股票概览
6.96
+2.35%
+0.16
6.81
开盘价
6.97
最高价
6.78
最低价
227,559
成交量
数据更新至: 2025-03-25
技术指标
6.78
MA5 (5日均线)
6.69
MA10 (10日均线)
6.64
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 | 6.81 | 6.97 | 6.78 | 6.96 | +2.35% | 227,559 | 157,112,321 |
| 2025-03-24 | 6.78 | 6.87 | 6.76 | 6.8 | +0.89% | 307,611 | 209,651,940 |
| 2025-03-21 | 6.7 | 6.8 | 6.69 | 6.74 | +0.3% | 237,838 | 160,423,800 |
| 2025-03-20 | 6.7 | 6.76 | 6.68 | 6.72 | +0.45% | 168,036 | 113,034,008 |
| 2025-03-19 | 6.72 | 6.74 | 6.67 | 6.69 | -0.45% | 148,306 | 99,285,241 |
| 2025-03-18 | 6.68 | 6.75 | 6.64 | 6.72 | +0.75% | 250,227 | 167,819,602 |
| 2025-03-17 | 6.58 | 6.71 | 6.58 | 6.67 | +1.52% | 306,833 | 203,842,450 |
| 2025-03-14 | 6.55 | 6.62 | 6.55 | 6.57 | +0.46% | 291,475 | 191,688,223 |
| 2025-03-13 | 6.5 | 6.55 | 6.48 | 6.54 | +0.77% | 176,003 | 114,792,369 |
| 2025-03-12 | 6.46 | 6.51 | 6.44 | 6.49 | +0.46% | 160,612 | 104,049,338 |
| 2025-03-11 | 6.5 | 6.51 | 6.43 | 6.46 | -1.07% | 260,528 | 168,159,977 |
| 2025-03-10 | 6.48 | 6.55 | 6.43 | 6.53 | +1.08% | 268,058 | 173,708,467 |
| 2025-03-07 | 6.54 | 6.58 | 6.45 | 6.46 | -1.22% | 367,423 | 239,121,383 |
| 2025-03-06 | 6.62 | 6.64 | 6.5 | 6.54 | -1.06% | 404,132 | 264,344,521 |
| 2025-03-05 | 6.67 | 6.67 | 6.57 | 6.61 | -0.6% | 155,718 | 102,768,358 |
| 2025-03-04 | 6.63 | 6.71 | 6.63 | 6.65 | 0% | 146,628 | 97,738,202 |
| 2025-03-03 | 6.64 | 6.78 | 6.64 | 6.65 | +0.91% | 249,633 | 167,247,628 |
| 2025-02-28 | 6.67 | 6.68 | 6.58 | 6.59 | -1.05% | 171,736 | 113,790,845 |
| 2025-02-27 | 6.68 | 6.7 | 6.62 | 6.66 | -0.45% | 148,648 | 98,872,153 |
| 2025-02-26 | 6.63 | 6.73 | 6.63 | 6.69 | +0.9% | 156,915 | 104,947,922 |
| 2025-02-25 | 6.77 | 6.82 | 6.61 | 6.63 | -2.21% | 233,944 | 156,554,686 |
| 2025-02-24 | 6.67 | 6.82 | 6.65 | 6.78 | +1.5% | 237,866 | 160,843,632 |
| 2025-02-21 | 6.83 | 6.83 | 6.6 | 6.68 | -1.91% | 384,057 | 256,025,882 |
| 2025-02-20 | 6.81 | 6.86 | 6.73 | 6.81 | 0% | 221,323 | 150,518,190 |
| 2025-02-19 | 6.8 | 6.83 | 6.77 | 6.81 | 0% | 139,950 | 95,125,999 |
| 2025-02-18 | 6.9 | 6.93 | 6.77 | 6.81 | -1.16% | 249,441 | 170,765,136 |
| 2025-02-17 | 7.06 | 7.08 | 6.84 | 6.89 | -2.27% | 318,484 | 220,774,140 |
| 2025-02-14 | 7.06 | 7.1 | 7.02 | 7.05 | -0.42% | 108,024 | 76,191,339 |
| 2025-02-13 | 7.06 | 7.13 | 7.05 | 7.08 | +0.43% | 145,531 | 103,250,848 |
| 2025-02-12 | 7.08 | 7.12 | 7.01 | 7.05 | -0.42% | 137,392 | 96,879,401 |
| 2025-02-11 | 7.1 | 7.14 | 7.05 | 7.08 | 0% | 147,704 | 104,733,987 |
| 2025-02-10 | 7.11 | 7.15 | 7.06 | 7.08 | -0.42% | 151,455 | 107,461,890 |
| 2025-02-07 | 7.12 | 7.16 | 7.06 | 7.11 | +0.14% | 139,986 | 99,506,411 |
| 2025-02-06 | 7.11 | 7.16 | 7.06 | 7.1 | -0.14% | 139,500 | 98,880,842 |
| 2025-02-05 | 7.33 | 7.34 | 7.09 | 7.11 | -2.74% | 212,387 | 152,271,451 |
| 2025-01-27 | 7.12 | 7.36 | 7.11 | 7.31 | +2.96% | 232,291 | 169,151,715 |
| 2025-01-24 | 7.12 | 7.17 | 7.09 | 7.1 | -0.42% | 125,236 | 89,125,799 |
| 2025-01-23 | 7.1 | 7.24 | 7.08 | 7.13 | +0.99% | 211,374 | 151,625,775 |
| 2025-01-22 | 7.04 | 7.07 | 6.94 | 7.06 | +0.43% | 122,616 | 86,068,762 |
| 2025-01-21 | 7.1 | 7.12 | 7.01 | 7.03 | -0.71% | 95,814 | 67,535,474 |
| 2025-01-20 | 7.16 | 7.21 | 7.07 | 7.08 | -0.7% | 129,500 | 92,110,234 |
| 2025-01-17 | 7.15 | 7.17 | 7.08 | 7.13 | -0.42% | 81,916 | 58,431,262 |
| 2025-01-16 | 7.14 | 7.22 | 7.11 | 7.16 | +0.56% | 134,444 | 96,299,499 |
| 2025-01-15 | 6.97 | 7.15 | 6.93 | 7.12 | +2.01% | 200,637 | 142,308,329 |
| 2025-01-14 | 6.89 | 7.01 | 6.83 | 6.98 | +2.2% | 184,377 | 127,861,677 |
| 2025-01-13 | 6.93 | 6.94 | 6.8 | 6.83 | -1.73% | 182,722 | 125,202,600 |
| 2025-01-10 | 7.06 | 7.09 | 6.94 | 6.95 | -1.56% | 178,869 | 125,150,402 |
| 2025-01-09 | 7.18 | 7.18 | 7.05 | 7.06 | -1.67% | 159,968 | 113,370,086 |
| 2025-01-08 | 7.11 | 7.23 | 7.07 | 7.18 | +0.56% | 149,851 | 107,379,620 |
| 2025-01-07 | 7.29 | 7.3 | 7.05 | 7.14 | -2.19% | 199,082 | 141,997,179 |
| 2025-01-06 | 7.3 | 7.35 | 7.19 | 7.3 | 0% | 166,106 | 120,812,283 |
| 2025-01-03 | 7.43 | 7.47 | 7.2 | 7.3 | -1.48% | 160,707 | 118,321,195 |
| 2025-01-02 | 7.58 | 7.64 | 7.36 | 7.41 | -2.37% | 213,806 | 160,424,496 |
| 2024-12-31 | 7.63 | 7.75 | 7.58 | 7.59 | -0.78% | 183,403 | 140,377,310 |
| 2024-12-30 | 7.65 | 7.72 | 7.61 | 7.65 | -0.13% | 154,374 | 118,265,576 |
| 2024-12-27 | 7.48 | 7.68 | 7.45 | 7.66 | +2.27% | 246,247 | 186,795,845 |
| 2024-12-26 | 7.59 | 7.66 | 7.47 | 7.49 | -1.83% | 203,680 | 153,328,260 |
| 2024-12-25 | 7.57 | 7.65 | 7.39 | 7.63 | +1.06% | 259,432 | 195,592,003 |
| 2024-12-24 | 7.38 | 7.56 | 7.36 | 7.55 | +2.3% | 272,227 | 204,345,663 |
| 2024-12-23 | 7.3 | 7.49 | 7.28 | 7.38 | +1.79% | 302,333 | 224,078,733 |
| 2024-12-20 | 7.2 | 7.36 | 7.19 | 7.25 | 0% | 244,745 | 178,141,601 |
| 2024-12-19 | 7.19 | 7.25 | 7.11 | 7.25 | +0.55% | 183,921 | 132,379,201 |
| 2024-12-18 | 7.19 | 7.34 | 7.18 | 7.21 | +0.7% | 201,609 | 146,565,323 |
| 2024-12-17 | 7.21 | 7.3 | 7.14 | 7.16 | -0.69% | 149,085 | 107,280,609 |
| 2024-12-16 | 7.08 | 7.25 | 7.08 | 7.21 | +1.84% | 180,325 | 129,803,192 |
| 2024-12-13 | 7.22 | 7.24 | 7.07 | 7.08 | -2.21% | 206,071 | 146,889,049 |
| 2024-12-12 | 7.15 | 7.27 | 7.1 | 7.24 | +1.4% | 180,600 | 130,003,515 |
| 2024-12-11 | 7.12 | 7.18 | 7.11 | 7.14 | +0.14% | 124,089 | 88,702,636 |
| 2024-12-10 | 7.3 | 7.34 | 7.12 | 7.13 | -0.97% | 241,155 | 173,508,378 |
| 2024-12-09 | 7.23 | 7.26 | 7.14 | 7.2 | -0.41% | 122,269 | 88,088,300 |
| 2024-12-06 | 7.1 | 7.28 | 7.1 | 7.23 | +1.83% | 237,129 | 170,716,226 |
| 2024-12-05 | 7.09 | 7.14 | 7.07 | 7.1 | -0.14% | 117,635 | 83,486,752 |
| 2024-12-04 | 7.12 | 7.18 | 7.07 | 7.11 | -0.42% | 166,731 | 118,725,012 |
| 2024-12-03 | 7.05 | 7.14 | 7 | 7.14 | +1.42% | 245,102 | 173,247,664 |
| 2024-12-02 | 7.07 | 7.09 | 7.02 | 7.04 | -0.14% | 184,538 | 130,011,899 |
| 2024-11-29 | 7.09 | 7.13 | 7.01 | 7.05 | -0.56% | 224,400 | 158,911,699 |
| 2024-11-28 | 7.16 | 7.18 | 6.98 | 7.09 | -1.12% | 248,836 | 175,973,165 |
| 2024-11-27 | 7.09 | 7.19 | 6.95 | 7.17 | +0.99% | 234,589 | 165,853,769 |
| 2024-11-26 | 7.14 | 7.15 | 7.05 | 7.1 | -0.7% | 129,962 | 92,167,647 |
| 2024-11-25 | 7.16 | 7.28 | 7.07 | 7.15 | -0.14% | 182,765 | 130,807,646 |
| 2024-11-22 | 7.44 | 7.46 | 7.15 | 7.16 | -3.63% | 251,283 | 182,683,487 |
| 2024-11-21 | 7.5 | 7.55 | 7.38 | 7.43 | -1.2% | 159,198 | 118,614,035 |
| 2024-11-20 | 7.41 | 7.55 | 7.36 | 7.52 | +1.48% | 181,599 | 135,530,647 |
| 2024-11-19 | 7.32 | 7.49 | 7.26 | 7.41 | +0.82% | 222,410 | 163,988,762 |
| 2024-11-18 | 7.26 | 7.45 | 7.26 | 7.35 | +1.66% | 283,842 | 209,263,875 |
| 2024-11-15 | 7.32 | 7.4 | 7.23 | 7.23 | -0.96% | 200,854 | 146,822,662 |
| 2024-11-14 | 7.51 | 7.51 | 7.28 | 7.3 | -3.05% | 217,298 | 160,527,716 |
| 2024-11-13 | 7.46 | 7.53 | 7.4 | 7.53 | +0.4% | 185,355 | 138,307,904 |
| 2024-11-12 | 7.68 | 7.7 | 7.44 | 7.5 | -2.6% | 271,020 | 205,019,112 |
| 2024-11-11 | 7.38 | 7.71 | 7.36 | 7.7 | +4.05% | 492,440 | 373,504,957 |
| 2024-11-08 | 7.57 | 7.63 | 7.34 | 7.4 | -2.25% | 352,855 | 262,471,059 |
| 2024-11-07 | 7.35 | 7.65 | 7.31 | 7.57 | +2.57% | 287,156 | 216,396,853 |
| 2024-11-06 | 7.36 | 7.64 | 7.35 | 7.38 | +0.27% | 319,333 | 239,229,095 |
| 2024-11-05 | 7.28 | 7.42 | 7.23 | 7.36 | +1.1% | 273,513 | 200,688,746 |
| 2024-11-04 | 7.25 | 7.29 | 7.16 | 7.28 | +0.41% | 192,201 | 138,939,803 |
| 2024-11-01 | 7.38 | 7.43 | 7.21 | 7.25 | -1.76% | 279,336 | 204,322,334 |
| 2024-10-31 | 7.35 | 7.45 | 7.31 | 7.38 | +0.41% | 228,986 | 168,917,242 |
| 2024-10-30 | 7.46 | 7.51 | 7.29 | 7.35 | -1.47% | 261,080 | 192,352,748 |
| 2024-10-29 | 7.72 | 7.76 | 7.44 | 7.46 | -3.24% | 296,608 | 223,732,949 |
| 2024-10-28 | 7.64 | 7.72 | 7.31 | 7.71 | +0.92% | 316,024 | 239,820,517 |
| 2024-10-25 | 7.57 | 7.73 | 7.49 | 7.64 | +1.19% | 381,519 | 290,472,859 |
| 2024-10-24 | 7.5 | 7.61 | 7.47 | 7.55 | 0% | 186,641 | 140,840,098 |
| 2024-10-23 | 7.49 | 7.63 | 7.43 | 7.55 | +0.8% | 266,988 | 200,855,253 |
| 2024-10-22 | 7.3 | 7.6 | 7.23 | 7.49 | +2.6% | 447,237 | 334,860,916 |
| 2024-10-21 | 7.26 | 7.32 | 7.13 | 7.3 | +1.39% | 443,904 | 320,617,232 |
| 2024-10-18 | 7.13 | 7.33 | 6.95 | 7.2 | 0% | 534,377 | 380,389,760 |
| 2024-10-17 | 7.67 | 7.67 | 7.11 | 7.2 | -6.25% | 793,701 | 580,694,045 |
| 2024-10-16 | 7.3 | 7.8 | 7.28 | 7.68 | +5.35% | 578,038 | 439,387,663 |
| 2024-10-15 | 7.49 | 7.56 | 7.28 | 7.29 | -3.7% | 285,213 | 211,729,265 |
| 2024-10-14 | 7.36 | 7.75 | 7.36 | 7.57 | +4.27% | 412,465 | 311,434,490 |
| 2024-10-11 | 7.46 | 7.49 | 7.18 | 7.26 | -2.94% | 296,567 | 217,851,027 |
| 2024-10-10 | 7.22 | 7.84 | 7.18 | 7.48 | +4.62% | 759,656 | 570,284,998 |
| 2024-10-09 | 7.35 | 7.63 | 7.14 | 7.15 | -3.38% | 620,981 | 455,744,967 |
| 2024-10-08 | 7.93 | 7.99 | 7.23 | 7.4 | +1.93% | 1,090,008 | 826,711,299 |
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：