股票概览
6.74
+1.51%
+0.1
6.66
开盘价
6.74
最高价
6.56
最低价
16,534
成交量
数据更新至: 2025-03-25
技术指标
6.81
MA5 (5日均线)
6.87
MA10 (10日均线)
6.97
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 | 6.66 | 6.74 | 6.56 | 6.74 | +1.51% | 16,534 | 10,976,622 |
| 2025-03-24 | 6.85 | 6.89 | 6.56 | 6.64 | -2.78% | 31,911 | 21,413,247 |
| 2025-03-21 | 6.89 | 6.94 | 6.82 | 6.83 | -1.3% | 22,984 | 15,784,298 |
| 2025-03-20 | 6.99 | 6.99 | 6.88 | 6.92 | -0.29% | 18,431 | 12,784,207 |
| 2025-03-19 | 7.03 | 7.04 | 6.91 | 6.94 | -1.42% | 30,898 | 21,509,987 |
| 2025-03-18 | 6.92 | 7.22 | 6.92 | 7.04 | +1.88% | 62,464 | 44,327,224 |
| 2025-03-17 | 6.92 | 6.97 | 6.88 | 6.91 | +0.14% | 27,052 | 18,734,325 |
| 2025-03-14 | 6.79 | 6.92 | 6.76 | 6.9 | +0.88% | 39,339 | 26,971,050 |
| 2025-03-13 | 6.96 | 6.96 | 6.76 | 6.84 | -1.3% | 38,985 | 26,623,428 |
| 2025-03-12 | 6.98 | 7.03 | 6.91 | 6.93 | -0.57% | 38,411 | 26,755,158 |
| 2025-03-11 | 6.87 | 6.97 | 6.82 | 6.97 | +0.87% | 40,657 | 28,023,500 |
| 2025-03-10 | 6.94 | 6.97 | 6.81 | 6.91 | -1.85% | 63,663 | 43,917,297 |
| 2025-03-07 | 7.18 | 7.18 | 7.02 | 7.04 | -1.81% | 42,514 | 30,093,054 |
| 2025-03-06 | 7.07 | 7.18 | 7.04 | 7.17 | +1.56% | 46,145 | 32,902,556 |
| 2025-03-05 | 7.13 | 7.15 | 6.98 | 7.06 | -0.84% | 34,196 | 24,069,716 |
| 2025-03-04 | 7.08 | 7.18 | 7.02 | 7.12 | +0.56% | 33,921 | 24,046,427 |
| 2025-03-03 | 7 | 7.18 | 6.99 | 7.08 | +1.29% | 40,215 | 28,581,446 |
| 2025-02-28 | 7.15 | 7.17 | 6.96 | 6.99 | -3.19% | 55,001 | 38,738,973 |
| 2025-02-27 | 7.21 | 7.23 | 7.09 | 7.22 | +0.14% | 45,299 | 32,463,344 |
| 2025-02-26 | 7.16 | 7.26 | 7.16 | 7.21 | +0.56% | 34,273 | 24,694,090 |
| 2025-02-25 | 7.14 | 7.23 | 7.14 | 7.17 | -0.55% | 34,455 | 24,754,773 |
| 2025-02-24 | 7.31 | 7.31 | 7.15 | 7.21 | -1.1% | 36,481 | 26,274,703 |
| 2025-02-21 | 7.16 | 7.3 | 7.12 | 7.29 | +1.11% | 45,005 | 32,537,963 |
| 2025-02-20 | 7.1 | 7.23 | 7.09 | 7.21 | +1.26% | 35,446 | 25,430,235 |
| 2025-02-19 | 6.93 | 7.12 | 6.91 | 7.12 | +2.3% | 29,342 | 20,644,000 |
| 2025-02-18 | 7.05 | 7.15 | 6.92 | 6.96 | -2.25% | 36,134 | 25,517,211 |
| 2025-02-17 | 7.02 | 7.2 | 7.01 | 7.12 | +0.85% | 33,616 | 23,874,934 |
| 2025-02-14 | 7.02 | 7.32 | 7.02 | 7.06 | +1.58% | 51,068 | 36,417,973 |
| 2025-02-13 | 7.05 | 7.05 | 6.95 | 6.95 | -1.28% | 26,896 | 18,810,823 |
| 2025-02-12 | 6.99 | 7.07 | 6.93 | 7.04 | +0.72% | 29,878 | 20,932,647 |
| 2025-02-11 | 7.05 | 7.07 | 6.91 | 6.99 | -0.57% | 33,182 | 23,167,114 |
| 2025-02-10 | 7 | 7.03 | 6.92 | 7.03 | +1.15% | 24,565 | 17,150,262 |
| 2025-02-07 | 6.93 | 7.03 | 6.87 | 6.95 | +0.43% | 44,162 | 30,683,848 |
| 2025-02-06 | 6.67 | 6.94 | 6.6 | 6.92 | +3.9% | 43,863 | 29,834,073 |
| 2025-02-05 | 6.6 | 6.69 | 6.51 | 6.66 | +2.46% | 30,188 | 20,051,577 |
| 2025-01-27 | 6.59 | 6.65 | 6.46 | 6.5 | -0.46% | 18,801 | 12,329,468 |
| 2025-01-24 | 6.43 | 6.54 | 6.39 | 6.53 | +1.08% | 25,959 | 16,819,664 |
| 2025-01-23 | 6.47 | 6.57 | 6.45 | 6.46 | -0.31% | 25,354 | 16,520,601 |
| 2025-01-22 | 6.54 | 6.54 | 6.42 | 6.48 | -0.92% | 21,256 | 13,767,803 |
| 2025-01-21 | 6.67 | 6.67 | 6.5 | 6.54 | -1.51% | 21,471 | 14,067,392 |
| 2025-01-20 | 6.68 | 6.68 | 6.55 | 6.64 | +1.22% | 20,509 | 13,601,607 |
| 2025-01-17 | 6.58 | 6.62 | 6.49 | 6.56 | -0.3% | 20,721 | 13,578,635 |
| 2025-01-16 | 6.55 | 6.7 | 6.54 | 6.58 | +0.61% | 29,949 | 19,812,857 |
| 2025-01-15 | 6.6 | 6.66 | 6.52 | 6.54 | -1.06% | 28,458 | 18,640,220 |
| 2025-01-14 | 6.41 | 6.62 | 6.4 | 6.61 | +3.61% | 35,283 | 23,055,667 |
| 2025-01-13 | 6.23 | 6.39 | 6.13 | 6.38 | +1.59% | 23,739 | 14,925,839 |
| 2025-01-10 | 6.53 | 6.58 | 6.28 | 6.28 | -3.68% | 23,650 | 15,188,085 |
| 2025-01-09 | 6.47 | 6.57 | 6.45 | 6.52 | +0.46% | 21,769 | 14,195,176 |
| 2025-01-08 | 6.56 | 6.61 | 6.29 | 6.49 | -1.82% | 37,999 | 24,465,039 |
| 2025-01-07 | 6.48 | 6.61 | 6.42 | 6.61 | +1.85% | 29,144 | 19,009,189 |
| 2025-01-06 | 6.45 | 6.57 | 6.29 | 6.49 | +0.62% | 25,740 | 16,642,512 |
| 2025-01-03 | 6.73 | 6.76 | 6.4 | 6.45 | -3.87% | 37,606 | 24,797,190 |
| 2025-01-02 | 6.91 | 6.98 | 6.65 | 6.71 | -2.89% | 32,976 | 22,495,955 |
| 2024-12-31 | 7.09 | 7.13 | 6.89 | 6.91 | -2.54% | 33,566 | 23,505,496 |
| 2024-12-30 | 7.12 | 7.16 | 6.95 | 7.09 | -0.84% | 25,430 | 17,964,385 |
| 2024-12-27 | 7.03 | 7.22 | 7 | 7.15 | +1.71% | 36,647 | 26,245,591 |
| 2024-12-26 | 6.99 | 7.11 | 6.98 | 7.03 | +1.15% | 28,037 | 19,770,200 |
| 2024-12-25 | 7.16 | 7.2 | 6.91 | 6.95 | -3.34% | 46,709 | 32,737,548 |
| 2024-12-24 | 7.23 | 7.26 | 7.02 | 7.19 | +0.28% | 36,526 | 26,077,634 |
| 2024-12-23 | 7.51 | 7.57 | 7.15 | 7.17 | -4.78% | 40,344 | 29,418,670 |
| 2024-12-20 | 7.36 | 7.63 | 7.36 | 7.53 | +1.89% | 35,628 | 26,844,310 |
| 2024-12-19 | 7.36 | 7.42 | 7.28 | 7.39 | -0.27% | 33,318 | 24,525,357 |
| 2024-12-18 | 7.42 | 7.53 | 7.28 | 7.41 | 0% | 37,556 | 27,857,048 |
| 2024-12-17 | 7.8 | 7.81 | 7.36 | 7.41 | -5% | 68,240 | 51,360,954 |
| 2024-12-16 | 7.92 | 7.96 | 7.76 | 7.8 | -1.27% | 35,784 | 28,125,187 |
| 2024-12-13 | 8.12 | 8.14 | 7.9 | 7.9 | -3.42% | 59,647 | 47,837,944 |
| 2024-12-12 | 8.26 | 8.29 | 8.03 | 8.18 | -0.97% | 66,663 | 54,264,967 |
| 2024-12-11 | 8.1 | 8.29 | 8.1 | 8.26 | +1.85% | 54,842 | 44,934,775 |
| 2024-12-10 | 8.3 | 8.38 | 8.08 | 8.11 | +0.37% | 78,352 | 64,610,424 |
| 2024-12-09 | 8.14 | 8.22 | 8.01 | 8.08 | -0.74% | 53,373 | 43,347,014 |
| 2024-12-06 | 8.08 | 8.18 | 7.94 | 8.14 | +0.25% | 59,954 | 48,416,274 |
| 2024-12-05 | 8.08 | 8.19 | 8 | 8.12 | +0.37% | 57,948 | 47,005,837 |
| 2024-12-04 | 8.33 | 8.51 | 8.05 | 8.09 | -2.06% | 86,060 | 71,186,698 |
| 2024-12-03 | 8.2 | 8.33 | 8.15 | 8.26 | +0.73% | 74,615 | 61,440,435 |
| 2024-12-02 | 8.05 | 8.23 | 8 | 8.2 | +1.86% | 72,307 | 58,793,628 |
| 2024-11-29 | 7.99 | 8.13 | 7.77 | 8.05 | +0.75% | 80,294 | 64,090,436 |
| 2024-11-28 | 7.98 | 8.22 | 7.92 | 7.99 | -0.13% | 85,840 | 69,274,904 |
| 2024-11-27 | 8 | 8.01 | 7.61 | 8 | -0.12% | 117,941 | 92,056,075 |
| 2024-11-26 | 8.83 | 8.83 | 7.91 | 8.01 | -9.08% | 200,429 | 164,358,189 |
| 2024-11-25 | 8.7 | 9.41 | 8.54 | 8.81 | +5.13% | 186,933 | 166,109,493 |
| 2024-11-22 | 8.78 | 9.14 | 8.38 | 8.38 | -3.12% | 210,485 | 185,873,517 |
| 2024-11-21 | 8.17 | 9.04 | 8.07 | 8.65 | +7.99% | 230,831 | 199,311,846 |
| 2024-11-20 | 7.72 | 8.01 | 7.68 | 8.01 | +2.96% | 67,070 | 53,013,375 |
| 2024-11-19 | 7.5 | 7.79 | 7.42 | 7.78 | +4.15% | 61,588 | 46,823,018 |
| 2024-11-18 | 7.73 | 7.81 | 7.39 | 7.47 | -2.73% | 59,467 | 44,818,008 |
| 2024-11-15 | 7.8 | 7.93 | 7.67 | 7.68 | -2.29% | 67,843 | 53,029,220 |
| 2024-11-14 | 8.26 | 8.33 | 7.85 | 7.86 | -5.53% | 82,824 | 66,599,310 |
| 2024-11-13 | 8.2 | 8.45 | 8.08 | 8.32 | +0.48% | 93,985 | 77,547,194 |
| 2024-11-12 | 8.6 | 8.78 | 8.21 | 8.28 | -1.78% | 166,554 | 140,865,939 |
| 2024-11-11 | 7.92 | 8.56 | 7.92 | 8.43 | +6.98% | 183,869 | 153,377,111 |
| 2024-11-08 | 7.75 | 8.05 | 7.69 | 7.88 | +1.81% | 109,959 | 86,558,979 |
| 2024-11-07 | 7.51 | 7.76 | 7.45 | 7.74 | +2.93% | 90,490 | 69,264,329 |
| 2024-11-06 | 7.52 | 7.68 | 7.44 | 7.52 | +0.53% | 83,187 | 62,737,966 |
| 2024-11-05 | 7.28 | 7.5 | 7.28 | 7.48 | +2.47% | 72,838 | 54,086,011 |
| 2024-11-04 | 7.08 | 7.37 | 7.05 | 7.3 | +3.25% | 41,435 | 29,916,991 |
| 2024-11-01 | 7.34 | 7.59 | 7.07 | 7.07 | -3.68% | 73,103 | 53,223,627 |
| 2024-10-31 | 7.25 | 7.43 | 7.21 | 7.34 | +1.1% | 64,806 | 47,399,178 |
| 2024-10-30 | 7.33 | 7.41 | 7.16 | 7.26 | -1.36% | 71,107 | 51,820,402 |
| 2024-10-29 | 7.79 | 7.8 | 7.36 | 7.36 | -6.6% | 121,662 | 91,671,596 |
| 2024-10-28 | 7.79 | 7.88 | 7.66 | 7.88 | +1.55% | 79,772 | 62,161,606 |
| 2024-10-25 | 7.5 | 7.88 | 7.48 | 7.76 | +3.47% | 94,496 | 73,071,828 |
| 2024-10-24 | 7.46 | 7.57 | 7.45 | 7.5 | +0.13% | 57,048 | 42,801,124 |
| 2024-10-23 | 7.48 | 7.6 | 7.4 | 7.49 | +0.13% | 70,995 | 53,296,902 |
| 2024-10-22 | 7.46 | 7.57 | 7.36 | 7.48 | 0% | 75,452 | 56,331,900 |
| 2024-10-21 | 7.32 | 7.63 | 7.31 | 7.48 | +2.33% | 109,719 | 81,790,449 |
| 2024-10-18 | 6.9 | 7.42 | 6.9 | 7.31 | +4.73% | 100,966 | 72,674,553 |
| 2024-10-17 | 7.08 | 7.2 | 6.98 | 6.98 | -1.41% | 58,307 | 41,333,188 |
| 2024-10-16 | 7.03 | 7.4 | 6.96 | 7.08 | +1.14% | 66,880 | 47,757,666 |
| 2024-10-15 | 7.16 | 7.32 | 7 | 7 | -2.78% | 55,848 | 39,962,451 |
| 2024-10-14 | 7.13 | 7.21 | 6.83 | 7.2 | +0.56% | 90,092 | 63,408,025 |
| 2024-10-11 | 7.29 | 7.41 | 6.94 | 7.16 | -2.32% | 94,503 | 68,070,559 |
| 2024-10-10 | 7.46 | 7.75 | 7.22 | 7.33 | +0.41% | 96,262 | 71,886,621 |
| 2024-10-09 | 8.3 | 8.3 | 7.3 | 7.3 | -12.99% | 128,866 | 100,057,896 |
| 2024-10-08 | 9.1 | 9.1 | 7.96 | 8.39 | +8.96% | 227,057 | 191,375,689 |
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：