股票概览
6.83
-1.16%
-0.08
6.9
开盘价
7
最高价
6.76
最低价
280,511
成交量
数据更新至: 2025-03-25
技术指标
7.07
MA5 (5日均线)
7.02
MA10 (10日均线)
6.87
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 | 6.9 | 7 | 6.76 | 6.83 | -1.16% | 280,511 | 192,601,667 |
| 2025-03-24 | 7.06 | 7.12 | 6.76 | 6.91 | -1.99% | 648,405 | 448,307,986 |
| 2025-03-21 | 7.4 | 7.61 | 7.04 | 7.05 | -4.21% | 1,026,752 | 748,976,327 |
| 2025-03-20 | 7.17 | 7.62 | 7.13 | 7.36 | +2.51% | 861,720 | 633,819,728 |
| 2025-03-19 | 7.14 | 7.32 | 7.04 | 7.18 | +0.56% | 578,587 | 414,756,896 |
| 2025-03-18 | 6.91 | 7.14 | 6.9 | 7.14 | +3.48% | 672,297 | 474,492,378 |
| 2025-03-17 | 6.96 | 6.97 | 6.86 | 6.9 | -0.43% | 305,398 | 210,783,272 |
| 2025-03-14 | 6.92 | 6.94 | 6.8 | 6.93 | +0.58% | 438,761 | 302,696,399 |
| 2025-03-13 | 7.05 | 7.14 | 6.77 | 6.89 | -1.85% | 498,866 | 344,071,543 |
| 2025-03-12 | 7.11 | 7.15 | 6.99 | 7.02 | -0.43% | 479,750 | 337,930,288 |
| 2025-03-11 | 7.05 | 7.27 | 6.91 | 7.05 | -1.54% | 845,914 | 597,087,722 |
| 2025-03-10 | 6.8 | 7.44 | 6.64 | 7.16 | +5.92% | 1,125,601 | 790,792,063 |
| 2025-03-07 | 6.67 | 6.81 | 6.63 | 6.76 | +1.2% | 374,657 | 252,644,689 |
| 2025-03-06 | 6.6 | 6.75 | 6.58 | 6.68 | +1.21% | 380,055 | 254,497,916 |
| 2025-03-05 | 6.53 | 6.62 | 6.45 | 6.6 | +1.07% | 326,016 | 213,420,571 |
| 2025-03-04 | 6.42 | 6.56 | 6.38 | 6.53 | +0.62% | 250,144 | 162,932,750 |
| 2025-03-03 | 6.43 | 6.65 | 6.38 | 6.49 | +0.31% | 382,075 | 249,330,155 |
| 2025-02-28 | 6.86 | 6.88 | 6.45 | 6.47 | -4.01% | 450,739 | 298,031,738 |
| 2025-02-27 | 6.75 | 6.9 | 6.61 | 6.74 | +0.9% | 472,171 | 318,009,416 |
| 2025-02-26 | 6.46 | 6.75 | 6.46 | 6.68 | +3.73% | 516,473 | 343,565,443 |
| 2025-02-25 | 6.46 | 6.49 | 6.39 | 6.44 | -0.92% | 258,157 | 166,289,038 |
| 2025-02-24 | 6.51 | 6.6 | 6.45 | 6.5 | -0.15% | 341,515 | 222,898,912 |
| 2025-02-21 | 6.37 | 6.6 | 6.37 | 6.51 | +1.88% | 431,718 | 280,634,774 |
| 2025-02-20 | 6.49 | 6.5 | 6.35 | 6.39 | -1.39% | 287,509 | 183,778,583 |
| 2025-02-19 | 6.31 | 6.53 | 6.24 | 6.48 | +2.05% | 438,053 | 281,299,479 |
| 2025-02-18 | 6.33 | 6.45 | 6.29 | 6.35 | +0.79% | 347,055 | 221,119,058 |
| 2025-02-17 | 6.3 | 6.34 | 6.24 | 6.3 | 0% | 196,849 | 123,582,480 |
| 2025-02-14 | 6.27 | 6.34 | 6.26 | 6.3 | +0.32% | 164,765 | 103,837,302 |
| 2025-02-13 | 6.43 | 6.45 | 6.27 | 6.28 | -2.18% | 232,601 | 147,026,543 |
| 2025-02-12 | 6.34 | 6.45 | 6.32 | 6.42 | +1.1% | 238,587 | 152,394,355 |
| 2025-02-11 | 6.36 | 6.39 | 6.29 | 6.35 | -0.31% | 183,126 | 115,981,916 |
| 2025-02-10 | 6.38 | 6.45 | 6.3 | 6.37 | -0.62% | 290,100 | 184,131,231 |
| 2025-02-07 | 6.33 | 6.51 | 6.26 | 6.41 | +1.26% | 389,453 | 248,857,563 |
| 2025-02-06 | 6.08 | 6.33 | 6.06 | 6.33 | +3.6% | 270,778 | 169,016,215 |
| 2025-02-05 | 6.07 | 6.17 | 6.05 | 6.11 | +1.16% | 138,852 | 84,880,007 |
| 2025-01-27 | 6.2 | 6.22 | 6.04 | 6.04 | -2.27% | 158,097 | 96,576,967 |
| 2025-01-24 | 6.08 | 6.2 | 6.06 | 6.18 | +1.48% | 162,282 | 99,760,676 |
| 2025-01-23 | 6.14 | 6.25 | 6.08 | 6.09 | +0.16% | 217,106 | 133,970,182 |
| 2025-01-22 | 6.15 | 6.16 | 6.05 | 6.08 | -1.46% | 147,899 | 90,112,600 |
| 2025-01-21 | 6.21 | 6.22 | 6.11 | 6.17 | -0.16% | 149,747 | 92,164,548 |
| 2025-01-20 | 6.23 | 6.29 | 6.15 | 6.18 | -0.16% | 157,126 | 97,611,449 |
| 2025-01-17 | 6.18 | 6.21 | 6.12 | 6.19 | +0.32% | 138,057 | 85,298,853 |
| 2025-01-16 | 6.2 | 6.27 | 6.14 | 6.17 | -0.32% | 168,984 | 104,724,956 |
| 2025-01-15 | 6.21 | 6.25 | 6.16 | 6.19 | -0.48% | 168,038 | 104,271,317 |
| 2025-01-14 | 5.92 | 6.22 | 5.9 | 6.22 | +5.07% | 243,453 | 148,780,915 |
| 2025-01-13 | 5.86 | 5.98 | 5.82 | 5.92 | +0.17% | 175,458 | 103,660,456 |
| 2025-01-10 | 5.93 | 6.11 | 5.91 | 5.91 | -0.34% | 235,164 | 141,120,946 |
| 2025-01-09 | 5.91 | 5.97 | 5.87 | 5.93 | +0.51% | 160,018 | 94,948,673 |
| 2025-01-08 | 5.92 | 5.96 | 5.73 | 5.9 | -1.17% | 225,158 | 131,651,385 |
| 2025-01-07 | 5.95 | 6.03 | 5.9 | 5.97 | +0.17% | 169,792 | 101,175,789 |
| 2025-01-06 | 5.84 | 6.02 | 5.79 | 5.96 | +2.05% | 246,284 | 146,096,413 |
| 2025-01-03 | 5.98 | 6.07 | 5.82 | 5.84 | -2.18% | 254,787 | 151,445,870 |
| 2025-01-02 | 6.16 | 6.2 | 5.89 | 5.97 | -2.93% | 306,148 | 185,782,573 |
| 2024-12-31 | 6.35 | 6.38 | 6.14 | 6.15 | -3% | 252,521 | 157,310,915 |
| 2024-12-30 | 6.37 | 6.46 | 6.33 | 6.34 | -0.78% | 184,985 | 118,117,994 |
| 2024-12-27 | 6.24 | 6.48 | 6.23 | 6.39 | +2.08% | 272,112 | 174,130,145 |
| 2024-12-26 | 6.21 | 6.3 | 6.18 | 6.26 | +0.81% | 144,060 | 90,129,539 |
| 2024-12-25 | 6.38 | 6.4 | 6.17 | 6.21 | -2.51% | 187,463 | 116,887,268 |
| 2024-12-24 | 6.27 | 6.4 | 6.25 | 6.37 | +1.92% | 200,905 | 127,575,263 |
| 2024-12-23 | 6.43 | 6.45 | 6.23 | 6.25 | -3.1% | 247,931 | 156,522,587 |
| 2024-12-20 | 6.4 | 6.47 | 6.36 | 6.45 | +0.62% | 177,476 | 113,945,141 |
| 2024-12-19 | 6.38 | 6.43 | 6.3 | 6.41 | -0.62% | 173,406 | 110,366,211 |
| 2024-12-18 | 6.42 | 6.49 | 6.39 | 6.45 | +0.94% | 190,990 | 123,142,733 |
| 2024-12-17 | 6.4 | 6.47 | 6.36 | 6.39 | -0.47% | 221,305 | 141,785,992 |
| 2024-12-16 | 6.42 | 6.53 | 6.37 | 6.42 | -0.31% | 242,427 | 156,338,002 |
| 2024-12-13 | 6.56 | 6.59 | 6.44 | 6.44 | -2.42% | 329,348 | 213,579,514 |
| 2024-12-12 | 6.65 | 6.68 | 6.51 | 6.6 | -0.75% | 288,262 | 189,780,777 |
| 2024-12-11 | 6.58 | 6.67 | 6.55 | 6.65 | +0.45% | 266,314 | 176,252,280 |
| 2024-12-10 | 6.75 | 6.83 | 6.6 | 6.62 | +0.3% | 470,976 | 316,036,637 |
| 2024-12-09 | 6.66 | 6.79 | 6.55 | 6.6 | -0.75% | 345,273 | 229,767,842 |
| 2024-12-06 | 6.65 | 6.67 | 6.54 | 6.65 | +0.15% | 309,639 | 204,926,600 |
| 2024-12-05 | 6.54 | 6.66 | 6.52 | 6.64 | +0.91% | 257,385 | 170,033,890 |
| 2024-12-04 | 6.64 | 6.67 | 6.52 | 6.58 | -1.35% | 288,680 | 190,381,331 |
| 2024-12-03 | 6.62 | 6.75 | 6.57 | 6.67 | +0.76% | 440,645 | 293,446,428 |
| 2024-12-02 | 6.49 | 6.63 | 6.47 | 6.62 | +2.16% | 346,274 | 227,150,706 |
| 2024-11-29 | 6.36 | 6.54 | 6.32 | 6.48 | +1.89% | 358,173 | 230,623,963 |
| 2024-11-28 | 6.35 | 6.48 | 6.34 | 6.36 | -0.31% | 297,319 | 190,584,751 |
| 2024-11-27 | 6.35 | 6.38 | 6.16 | 6.38 | +0.31% | 325,197 | 203,846,679 |
| 2024-11-26 | 6.41 | 6.44 | 6.32 | 6.36 | -0.78% | 269,860 | 171,969,956 |
| 2024-11-25 | 6.43 | 6.47 | 6.28 | 6.41 | +0.47% | 345,607 | 219,766,526 |
| 2024-11-22 | 6.72 | 6.74 | 6.37 | 6.38 | -5.34% | 532,365 | 348,193,191 |
| 2024-11-21 | 6.76 | 6.83 | 6.67 | 6.74 | -1.03% | 391,779 | 263,988,344 |
| 2024-11-20 | 6.7 | 6.86 | 6.63 | 6.81 | +1.34% | 482,731 | 327,825,407 |
| 2024-11-19 | 6.54 | 6.74 | 6.53 | 6.72 | +2.6% | 427,476 | 283,577,144 |
| 2024-11-18 | 6.55 | 6.68 | 6.49 | 6.55 | 0% | 491,646 | 323,300,557 |
| 2024-11-15 | 6.85 | 6.9 | 6.53 | 6.55 | -5.07% | 729,890 | 489,780,974 |
| 2024-11-14 | 7.3 | 7.39 | 6.86 | 6.9 | -4.03% | 675,893 | 476,223,816 |
| 2024-11-13 | 7.15 | 7.35 | 7.04 | 7.19 | 0% | 591,676 | 424,472,796 |
| 2024-11-12 | 7.27 | 7.49 | 7.11 | 7.19 | -0.55% | 824,838 | 599,976,752 |
| 2024-11-11 | 7.17 | 7.32 | 7.08 | 7.23 | -0.41% | 957,750 | 688,204,585 |
| 2024-11-08 | 7.1 | 7.59 | 7.06 | 7.26 | +2.11% | 1,340,627 | 990,396,787 |
| 2024-11-07 | 7.35 | 7.47 | 6.96 | 7.11 | -2.07% | 1,395,091 | 995,579,074 |
| 2024-11-06 | 7.2 | 8.11 | 7.2 | 7.26 | -1.63% | 1,938,287 | 1,466,147,089 |
| 2024-11-05 | 7.3 | 7.62 | 7.03 | 7.38 | +6.49% | 2,334,678 | 1,710,793,670 |
| 2024-11-04 | 6.29 | 6.93 | 6.26 | 6.93 | +10% | 944,030 | 637,486,671 |
| 2024-11-01 | 6.88 | 6.9 | 6.25 | 6.3 | -3.37% | 1,553,633 | 1,016,204,897 |
| 2024-10-31 | 5.97 | 6.52 | 5.95 | 6.52 | +9.95% | 704,660 | 447,610,012 |
| 2024-10-30 | 5.82 | 5.94 | 5.79 | 5.93 | +1.37% | 349,670 | 205,050,846 |
| 2024-10-29 | 6.01 | 6.1 | 5.79 | 5.85 | -1.35% | 576,220 | 341,252,979 |
| 2024-10-28 | 5.67 | 5.97 | 5.62 | 5.93 | +5.89% | 603,201 | 352,013,801 |
| 2024-10-25 | 5.4 | 5.64 | 5.4 | 5.6 | +4.09% | 438,732 | 243,894,813 |
| 2024-10-24 | 5.35 | 5.41 | 5.31 | 5.38 | +0.37% | 220,471 | 118,235,701 |
| 2024-10-23 | 5.36 | 5.39 | 5.31 | 5.36 | +0.37% | 238,840 | 127,827,213 |
| 2024-10-22 | 5.31 | 5.38 | 5.29 | 5.34 | +0.95% | 234,819 | 125,279,713 |
| 2024-10-21 | 5.4 | 5.42 | 5.26 | 5.29 | -1.31% | 287,729 | 152,563,908 |
| 2024-10-18 | 5.25 | 5.44 | 5.2 | 5.36 | +2.49% | 248,285 | 132,605,489 |
| 2024-10-17 | 5.3 | 5.38 | 5.23 | 5.23 | -1.13% | 175,520 | 92,972,991 |
| 2024-10-16 | 5.26 | 5.34 | 5.22 | 5.29 | -0.38% | 163,952 | 86,507,064 |
| 2024-10-15 | 5.45 | 5.45 | 5.29 | 5.31 | -2.21% | 218,049 | 117,155,477 |
| 2024-10-14 | 5.38 | 5.45 | 5.3 | 5.43 | +0.93% | 272,466 | 146,506,718 |
| 2024-10-11 | 5.57 | 5.57 | 5.31 | 5.38 | -2.89% | 318,094 | 172,178,628 |
| 2024-10-10 | 5.57 | 5.74 | 5.41 | 5.54 | -0.36% | 387,462 | 215,108,207 |
| 2024-10-09 | 5.71 | 5.78 | 5.48 | 5.56 | -5.6% | 597,083 | 337,590,194 |
| 2024-10-08 | 6.1 | 6.16 | 5.57 | 5.89 | +5.18% | 876,293 | 514,793,527 |
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：