股票概览
6.6
+0.76%
+0.05
6.55
开盘价
6.61
最高价
6.53
最低价
26,147
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.58
MA10 (10日均线)
6.51
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.55 | 6.61 | 6.53 | 6.6 | +0.76% | 26,147 | 17,151,377 |
| 2025-03-24 | 6.57 | 6.6 | 6.47 | 6.55 | +0.15% | 55,118 | 35,997,449 |
| 2025-03-21 | 6.54 | 6.62 | 6.52 | 6.54 | -0.46% | 41,857 | 27,482,052 |
| 2025-03-20 | 6.61 | 6.63 | 6.56 | 6.57 | -0.61% | 41,349 | 27,272,817 |
| 2025-03-19 | 6.7 | 6.7 | 6.59 | 6.61 | -1.05% | 52,762 | 34,893,861 |
| 2025-03-18 | 6.73 | 6.73 | 6.63 | 6.68 | 0% | 47,628 | 31,752,632 |
| 2025-03-17 | 6.61 | 6.75 | 6.61 | 6.68 | +1.52% | 99,059 | 66,140,530 |
| 2025-03-14 | 6.49 | 6.59 | 6.48 | 6.58 | +0.92% | 55,892 | 36,590,216 |
| 2025-03-13 | 6.48 | 6.55 | 6.46 | 6.52 | +0.31% | 41,935 | 27,269,818 |
| 2025-03-12 | 6.5 | 6.5 | 6.43 | 6.5 | +0.15% | 34,759 | 22,491,184 |
| 2025-03-11 | 6.4 | 6.5 | 6.38 | 6.49 | +0.62% | 39,769 | 25,576,933 |
| 2025-03-10 | 6.41 | 6.45 | 6.38 | 6.45 | +0.62% | 40,704 | 26,110,214 |
| 2025-03-07 | 6.38 | 6.43 | 6.36 | 6.41 | +0.16% | 35,892 | 22,974,897 |
| 2025-03-06 | 6.35 | 6.41 | 6.32 | 6.4 | +0.95% | 65,083 | 41,428,071 |
| 2025-03-05 | 6.38 | 6.38 | 6.3 | 6.34 | -0.47% | 55,088 | 34,848,746 |
| 2025-03-04 | 6.37 | 6.4 | 6.34 | 6.37 | -0.47% | 58,132 | 36,974,276 |
| 2025-03-03 | 6.46 | 6.49 | 6.36 | 6.4 | -0.62% | 80,946 | 52,006,122 |
| 2025-02-28 | 6.55 | 6.56 | 6.43 | 6.44 | -1.68% | 52,315 | 33,924,783 |
| 2025-02-27 | 6.43 | 6.57 | 6.43 | 6.55 | +1.71% | 83,621 | 54,470,534 |
| 2025-02-26 | 6.37 | 6.46 | 6.36 | 6.44 | +1.26% | 57,540 | 37,013,766 |
| 2025-02-25 | 6.4 | 6.42 | 6.34 | 6.36 | -1.24% | 57,412 | 36,599,139 |
| 2025-02-24 | 6.37 | 6.6 | 6.35 | 6.44 | +0.94% | 136,740 | 88,111,971 |
| 2025-02-21 | 6.44 | 6.45 | 6.36 | 6.38 | -1.09% | 60,288 | 38,493,423 |
| 2025-02-20 | 6.35 | 6.46 | 6.33 | 6.45 | +1.42% | 60,775 | 38,866,839 |
| 2025-02-19 | 6.4 | 6.4 | 6.34 | 6.36 | -0.31% | 55,291 | 35,164,299 |
| 2025-02-18 | 6.43 | 6.51 | 6.36 | 6.38 | -0.62% | 67,518 | 43,501,041 |
| 2025-02-17 | 6.39 | 6.43 | 6.36 | 6.42 | +0.16% | 43,555 | 27,833,855 |
| 2025-02-14 | 6.4 | 6.42 | 6.37 | 6.41 | +0.16% | 33,896 | 21,668,190 |
| 2025-02-13 | 6.4 | 6.44 | 6.38 | 6.4 | -0.16% | 39,049 | 25,027,708 |
| 2025-02-12 | 6.45 | 6.45 | 6.36 | 6.41 | -0.47% | 55,266 | 35,369,467 |
| 2025-02-11 | 6.41 | 6.45 | 6.37 | 6.44 | +0.78% | 60,776 | 38,933,377 |
| 2025-02-10 | 6.38 | 6.44 | 6.34 | 6.39 | -0.16% | 64,539 | 41,173,165 |
| 2025-02-07 | 6.34 | 6.42 | 6.31 | 6.4 | +0.95% | 81,939 | 52,193,208 |
| 2025-02-06 | 6.29 | 6.37 | 6.28 | 6.34 | +0.32% | 93,622 | 59,247,293 |
| 2025-02-05 | 6.55 | 6.6 | 6.28 | 6.32 | -3.36% | 136,356 | 86,498,706 |
| 2025-01-27 | 6.48 | 6.64 | 6.48 | 6.54 | 0% | 60,306 | 39,649,414 |
| 2025-01-24 | 6.52 | 6.55 | 6.44 | 6.54 | +0.31% | 45,201 | 29,382,274 |
| 2025-01-23 | 6.57 | 6.59 | 6.5 | 6.52 | 0% | 60,170 | 39,336,829 |
| 2025-01-22 | 6.6 | 6.67 | 6.5 | 6.52 | -1.51% | 45,081 | 29,530,325 |
| 2025-01-21 | 6.74 | 6.76 | 6.6 | 6.62 | -1.49% | 72,185 | 48,027,022 |
| 2025-01-20 | 6.79 | 6.81 | 6.69 | 6.72 | 0% | 44,660 | 30,126,122 |
| 2025-01-17 | 6.72 | 6.74 | 6.64 | 6.72 | -0.3% | 38,252 | 25,634,609 |
| 2025-01-16 | 6.57 | 6.76 | 6.56 | 6.74 | +2.9% | 79,583 | 53,017,297 |
| 2025-01-15 | 6.56 | 6.62 | 6.52 | 6.55 | +0.15% | 37,575 | 24,672,722 |
| 2025-01-14 | 6.44 | 6.56 | 6.41 | 6.54 | +1.87% | 62,379 | 40,669,084 |
| 2025-01-13 | 6.45 | 6.51 | 6.35 | 6.42 | -0.77% | 34,823 | 22,417,123 |
| 2025-01-10 | 6.63 | 6.63 | 6.46 | 6.47 | -2.27% | 42,447 | 27,737,094 |
| 2025-01-09 | 6.7 | 6.75 | 6.6 | 6.62 | -1.63% | 45,991 | 30,613,061 |
| 2025-01-08 | 6.64 | 6.75 | 6.51 | 6.73 | +1.05% | 72,959 | 48,344,176 |
| 2025-01-07 | 6.69 | 6.76 | 6.52 | 6.66 | -0.75% | 76,290 | 50,546,509 |
| 2025-01-06 | 6.67 | 6.8 | 6.46 | 6.71 | +0.6% | 70,134 | 46,642,241 |
| 2025-01-03 | 6.94 | 6.95 | 6.65 | 6.67 | -3.19% | 79,076 | 53,637,483 |
| 2025-01-02 | 6.98 | 7.1 | 6.83 | 6.89 | -1.71% | 84,698 | 59,153,700 |
| 2024-12-31 | 7.13 | 7.18 | 6.99 | 7.01 | -1.68% | 72,249 | 51,032,193 |
| 2024-12-30 | 7.15 | 7.21 | 7.07 | 7.13 | -0.56% | 51,330 | 36,631,144 |
| 2024-12-27 | 7.23 | 7.24 | 7.14 | 7.17 | -0.69% | 99,466 | 71,455,068 |
| 2024-12-26 | 7.18 | 7.24 | 7.12 | 7.22 | +0.84% | 56,418 | 40,593,956 |
| 2024-12-25 | 7.34 | 7.35 | 7.11 | 7.16 | -2.45% | 67,599 | 48,512,193 |
| 2024-12-24 | 7.02 | 7.35 | 7.01 | 7.34 | +4.56% | 144,417 | 104,378,324 |
| 2024-12-23 | 7.15 | 7.19 | 6.97 | 7.02 | -2.77% | 135,531 | 95,387,865 |
| 2024-12-20 | 7.2 | 7.41 | 7.15 | 7.22 | +0.56% | 131,718 | 95,712,062 |
| 2024-12-19 | 7.35 | 7.48 | 7.13 | 7.18 | -3.88% | 173,998 | 125,757,749 |
| 2024-12-18 | 7.33 | 7.73 | 7.3 | 7.47 | -3.61% | 398,129 | 297,918,539 |
| 2024-12-17 | 8.53 | 8.53 | 7.32 | 7.75 | 0% | 553,775 | 440,719,218 |
| 2024-12-16 | 7.23 | 7.88 | 7.23 | 7.75 | +7.19% | 347,700 | 265,964,954 |
| 2024-12-13 | 7.36 | 7.36 | 7.2 | 7.23 | -2.03% | 49,734 | 36,207,506 |
| 2024-12-12 | 7.22 | 7.38 | 7.19 | 7.38 | +2.79% | 101,343 | 74,014,700 |
| 2024-12-11 | 7.03 | 7.22 | 7.03 | 7.18 | +1.56% | 63,208 | 45,233,113 |
| 2024-12-10 | 7.2 | 7.28 | 7.05 | 7.07 | -0.56% | 57,539 | 41,175,094 |
| 2024-12-09 | 7.09 | 7.17 | 7.07 | 7.11 | +0.42% | 57,597 | 41,048,042 |
| 2024-12-06 | 6.98 | 7.09 | 6.96 | 7.08 | +1.58% | 54,189 | 38,177,477 |
| 2024-12-05 | 6.92 | 6.98 | 6.82 | 6.97 | +0.72% | 31,731 | 21,985,492 |
| 2024-12-04 | 7 | 7.03 | 6.89 | 6.92 | -1.42% | 40,503 | 28,232,066 |
| 2024-12-03 | 7.08 | 7.08 | 6.97 | 7.02 | -0.57% | 39,948 | 28,028,871 |
| 2024-12-02 | 6.99 | 7.1 | 6.99 | 7.06 | +1% | 50,843 | 35,841,434 |
| 2024-11-29 | 6.97 | 7.11 | 6.91 | 6.99 | +0.87% | 69,255 | 48,587,665 |
| 2024-11-28 | 6.89 | 6.99 | 6.87 | 6.93 | +0.14% | 38,745 | 26,902,621 |
| 2024-11-27 | 6.8 | 6.92 | 6.65 | 6.92 | +1.76% | 48,902 | 33,307,067 |
| 2024-11-26 | 6.82 | 6.9 | 6.76 | 6.8 | -0.58% | 39,421 | 26,957,498 |
| 2024-11-25 | 6.7 | 6.86 | 6.68 | 6.84 | +2.55% | 55,036 | 37,368,955 |
| 2024-11-22 | 6.86 | 6.86 | 6.66 | 6.67 | -2.91% | 48,477 | 32,828,516 |
| 2024-11-21 | 6.85 | 6.88 | 6.8 | 6.87 | 0% | 23,509 | 16,082,560 |
| 2024-11-20 | 6.82 | 6.87 | 6.76 | 6.87 | +0.73% | 36,146 | 24,657,547 |
| 2024-11-19 | 6.76 | 6.82 | 6.72 | 6.82 | +1.04% | 31,082 | 21,043,633 |
| 2024-11-18 | 6.79 | 6.87 | 6.71 | 6.75 | -0.15% | 47,159 | 32,035,527 |
| 2024-11-15 | 6.85 | 6.91 | 6.75 | 6.76 | -1.31% | 42,759 | 29,253,874 |
| 2024-11-14 | 6.99 | 7.03 | 6.82 | 6.85 | -2.42% | 53,790 | 37,313,536 |
| 2024-11-13 | 7.04 | 7.09 | 6.89 | 7.02 | -0.85% | 57,208 | 39,955,088 |
| 2024-11-12 | 7.07 | 7.16 | 7.03 | 7.08 | +0.14% | 101,894 | 72,400,335 |
| 2024-11-11 | 7.01 | 7.08 | 7 | 7.07 | +0.28% | 46,617 | 32,805,380 |
| 2024-11-08 | 7.16 | 7.22 | 7 | 7.05 | -1.54% | 114,396 | 80,874,778 |
| 2024-11-07 | 7.02 | 7.16 | 7.01 | 7.16 | +1.27% | 60,572 | 43,088,942 |
| 2024-11-06 | 7.12 | 7.13 | 7.01 | 7.07 | -0.84% | 69,025 | 48,840,586 |
| 2024-11-05 | 7.03 | 7.16 | 7.02 | 7.13 | +0.56% | 66,344 | 47,114,446 |
| 2024-11-04 | 7.02 | 7.25 | 7 | 7.09 | +0.14% | 109,076 | 77,301,526 |
| 2024-11-01 | 7 | 7.21 | 6.97 | 7.08 | +0.57% | 93,637 | 66,265,615 |
| 2024-10-31 | 6.92 | 7.08 | 6.83 | 7.04 | +1.15% | 82,616 | 57,682,578 |
| 2024-10-30 | 6.99 | 7.08 | 6.92 | 6.96 | -1.28% | 63,536 | 44,419,388 |
| 2024-10-29 | 7.05 | 7.1 | 6.96 | 7.05 | +0.14% | 69,692 | 48,857,828 |
| 2024-10-28 | 6.97 | 7.07 | 6.96 | 7.04 | +0.14% | 65,640 | 46,056,086 |
| 2024-10-25 | 7.1 | 7.12 | 6.98 | 7.03 | -0.42% | 67,274 | 47,215,624 |
| 2024-10-24 | 6.8 | 7.13 | 6.74 | 7.06 | +3.37% | 105,855 | 73,546,692 |
| 2024-10-23 | 6.82 | 7.08 | 6.74 | 6.83 | 0% | 98,127 | 66,978,454 |
| 2024-10-22 | 6.67 | 6.84 | 6.62 | 6.83 | +1.79% | 111,158 | 75,040,555 |
| 2024-10-21 | 6.91 | 6.93 | 6.62 | 6.71 | -2.89% | 159,671 | 106,775,923 |
| 2024-10-18 | 6.8 | 6.96 | 6.76 | 6.91 | +1.47% | 72,147 | 49,622,505 |
| 2024-10-17 | 7.02 | 7.02 | 6.8 | 6.81 | -2.16% | 39,704 | 27,457,870 |
| 2024-10-16 | 6.91 | 7.05 | 6.86 | 6.96 | 0% | 27,370 | 19,015,029 |
| 2024-10-15 | 7.05 | 7.15 | 6.96 | 6.96 | -1.69% | 40,650 | 28,668,414 |
| 2024-10-14 | 7.15 | 7.24 | 7.02 | 7.08 | -0.98% | 56,049 | 39,859,694 |
| 2024-10-11 | 7.16 | 7.27 | 7.08 | 7.15 | -0.14% | 49,448 | 35,516,522 |
| 2024-10-10 | 7.01 | 7.33 | 7.01 | 7.16 | +2.14% | 61,411 | 44,052,172 |
| 2024-10-09 | 7.34 | 7.5 | 7 | 7.01 | -7.4% | 114,191 | 82,420,596 |
| 2024-10-08 | 8.05 | 8.16 | 7.26 | 7.57 | +2.02% | 161,199 | 124,160,873 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：