股票概览
6.83
+0.29%
+0.02
6.89
开盘价
6.93
最高价
6.72
最低价
115,886
成交量
数据更新至: 2025-03-25
技术指标
7.03
MA5 (5日均线)
7.14
MA10 (10日均线)
7.28
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 | 6.89 | 6.93 | 6.72 | 6.83 | +0.29% | 115,886 | 78,787,400 |
| 2025-03-24 | 6.96 | 7.03 | 6.68 | 6.81 | -3.13% | 288,001 | 196,204,557 |
| 2025-03-21 | 7.12 | 7.16 | 7.01 | 7.03 | -2.23% | 262,878 | 185,888,410 |
| 2025-03-20 | 7.27 | 7.38 | 7.18 | 7.19 | -1.1% | 277,487 | 201,408,993 |
| 2025-03-19 | 7.45 | 7.5 | 7.25 | 7.27 | -2.42% | 314,849 | 230,763,374 |
| 2025-03-18 | 7.29 | 7.5 | 7.22 | 7.45 | +2.62% | 528,711 | 392,413,678 |
| 2025-03-17 | 7.14 | 7.31 | 7.13 | 7.26 | +1.26% | 239,416 | 173,537,568 |
| 2025-03-14 | 7.11 | 7.18 | 7.05 | 7.17 | +0.84% | 209,707 | 149,651,601 |
| 2025-03-13 | 7.27 | 7.27 | 7.06 | 7.11 | -2.07% | 297,480 | 212,143,995 |
| 2025-03-12 | 7.35 | 7.4 | 7.24 | 7.26 | -0.95% | 321,771 | 235,756,531 |
| 2025-03-11 | 7.16 | 7.34 | 7.12 | 7.33 | +0.96% | 279,255 | 203,169,807 |
| 2025-03-10 | 7.34 | 7.38 | 7.19 | 7.26 | -1.63% | 300,781 | 218,518,067 |
| 2025-03-07 | 7.34 | 7.46 | 7.17 | 7.38 | -0.14% | 499,675 | 366,018,781 |
| 2025-03-06 | 7.34 | 7.5 | 7.33 | 7.39 | +1.23% | 460,001 | 340,312,236 |
| 2025-03-05 | 7.39 | 7.54 | 7.19 | 7.3 | -0.82% | 410,305 | 301,365,839 |
| 2025-03-04 | 7.08 | 7.4 | 6.99 | 7.36 | +2.22% | 469,495 | 340,061,380 |
| 2025-03-03 | 7.36 | 7.48 | 7.14 | 7.2 | -2.04% | 498,559 | 363,070,328 |
| 2025-02-28 | 7.85 | 7.87 | 7.3 | 7.35 | -6.96% | 770,518 | 582,062,972 |
| 2025-02-27 | 7.61 | 7.95 | 7.58 | 7.9 | +2.86% | 1,010,473 | 787,532,356 |
| 2025-02-26 | 7.44 | 7.87 | 7.26 | 7.68 | +4.35% | 866,438 | 651,598,064 |
| 2025-02-25 | 7.22 | 7.48 | 7.18 | 7.36 | +0.41% | 485,858 | 358,968,197 |
| 2025-02-24 | 7.3 | 7.42 | 7.21 | 7.33 | -0.14% | 395,742 | 289,098,185 |
| 2025-02-21 | 7.16 | 7.44 | 7.06 | 7.34 | +2.51% | 583,657 | 424,351,414 |
| 2025-02-20 | 7.23 | 7.25 | 7.11 | 7.16 | -1.1% | 340,214 | 244,273,986 |
| 2025-02-19 | 7.09 | 7.28 | 7.06 | 7.24 | +1.97% | 357,066 | 257,230,267 |
| 2025-02-18 | 7.32 | 7.43 | 7.05 | 7.1 | -3.01% | 480,742 | 348,516,086 |
| 2025-02-17 | 7.17 | 7.4 | 7.17 | 7.32 | +0.83% | 343,006 | 250,507,478 |
| 2025-02-14 | 7.27 | 7.35 | 7.17 | 7.26 | -0.82% | 320,643 | 232,451,310 |
| 2025-02-13 | 7.54 | 7.54 | 7.31 | 7.32 | -2.92% | 434,814 | 321,235,200 |
| 2025-02-12 | 7.35 | 7.59 | 7.34 | 7.54 | +1.89% | 543,549 | 405,969,035 |
| 2025-02-11 | 7.61 | 7.62 | 7.35 | 7.4 | -2.76% | 574,896 | 426,613,413 |
| 2025-02-10 | 7.2 | 7.61 | 7.15 | 7.61 | +5.99% | 773,771 | 570,259,119 |
| 2025-02-07 | 7.14 | 7.3 | 7 | 7.18 | +0.56% | 647,441 | 465,066,985 |
| 2025-02-06 | 6.81 | 7.15 | 6.71 | 7.14 | +4.85% | 540,882 | 379,177,445 |
| 2025-02-05 | 6.71 | 6.88 | 6.68 | 6.81 | +3.81% | 395,171 | 268,108,214 |
| 2025-01-27 | 6.75 | 6.82 | 6.56 | 6.56 | -1.94% | 248,951 | 166,068,778 |
| 2025-01-24 | 6.72 | 6.79 | 6.62 | 6.69 | -0.59% | 340,016 | 227,350,412 |
| 2025-01-23 | 6.88 | 7.04 | 6.72 | 6.73 | -1.03% | 426,104 | 293,485,665 |
| 2025-01-22 | 6.96 | 6.97 | 6.78 | 6.8 | -3.55% | 395,491 | 271,332,855 |
| 2025-01-21 | 7.15 | 7.16 | 6.89 | 7.05 | -0.56% | 405,388 | 284,213,331 |
| 2025-01-20 | 7.15 | 7.23 | 7.01 | 7.09 | -0.84% | 478,338 | 339,640,912 |
| 2025-01-17 | 7.09 | 7.37 | 6.94 | 7.15 | +0.7% | 743,338 | 532,045,568 |
| 2025-01-16 | 7.13 | 7.24 | 6.96 | 7.1 | +0.42% | 545,419 | 387,146,167 |
| 2025-01-15 | 7.07 | 7.19 | 6.96 | 7.07 | +0.43% | 634,731 | 449,452,753 |
| 2025-01-14 | 6.65 | 7.04 | 6.56 | 7.04 | +7.98% | 684,855 | 469,142,664 |
| 2025-01-13 | 6.5 | 6.67 | 6.32 | 6.52 | -2.69% | 463,915 | 300,090,230 |
| 2025-01-10 | 7 | 7.19 | 6.68 | 6.7 | -4.29% | 619,991 | 432,489,908 |
| 2025-01-09 | 6.87 | 7.15 | 6.83 | 7 | +1.01% | 612,284 | 431,556,912 |
| 2025-01-08 | 6.82 | 7.03 | 6.58 | 6.93 | -0.29% | 753,442 | 515,273,090 |
| 2025-01-07 | 6.66 | 6.96 | 6.62 | 6.95 | +5.62% | 780,079 | 529,198,020 |
| 2025-01-06 | 6.9 | 6.97 | 6.53 | 6.58 | -5.6% | 687,108 | 461,210,070 |
| 2025-01-03 | 7.54 | 7.59 | 6.93 | 6.97 | -7.56% | 892,611 | 639,804,727 |
| 2025-01-02 | 8 | 8.08 | 7.49 | 7.54 | -9.38% | 1,111,214 | 853,891,891 |
| 2024-12-31 | 9.23 | 9.31 | 8.32 | 8.32 | -9.96% | 1,206,379 | 1,035,358,342 |
| 2024-12-30 | 9.11 | 9.48 | 8.98 | 9.24 | -0.54% | 984,745 | 901,653,270 |
| 2024-12-27 | 9.08 | 10.1 | 8.97 | 9.29 | +0.98% | 1,645,579 | 1,567,230,621 |
| 2024-12-26 | 8.96 | 9.33 | 8.79 | 9.2 | +1.55% | 990,789 | 908,683,137 |
| 2024-12-25 | 9.17 | 9.45 | 8.85 | 9.06 | -5.13% | 1,284,415 | 1,173,846,557 |
| 2024-12-24 | 8.92 | 9.68 | 8.74 | 9.55 | +7.3% | 1,947,853 | 1,797,699,368 |
| 2024-12-23 | 9.47 | 9.77 | 8.87 | 8.9 | -3.37% | 2,194,061 | 2,050,011,731 |
| 2024-12-20 | 8.27 | 9.21 | 8.24 | 9.21 | +10.04% | 914,456 | 821,171,899 |
| 2024-12-19 | 8.37 | 8.59 | 8.27 | 8.37 | -3.13% | 819,553 | 688,299,489 |
| 2024-12-18 | 7.9 | 8.97 | 7.8 | 8.64 | +3.97% | 1,399,883 | 1,182,664,443 |
| 2024-12-17 | 8.2 | 8.98 | 8.2 | 8.31 | +1.84% | 1,212,646 | 1,040,136,455 |
| 2024-12-16 | 8.5 | 8.8 | 8.08 | 8.16 | -5.56% | 953,478 | 797,045,282 |
| 2024-12-13 | 8.33 | 8.76 | 8.33 | 8.64 | +1.89% | 1,288,718 | 1,099,432,365 |
| 2024-12-12 | 8.5 | 8.73 | 8.29 | 8.48 | -0.24% | 1,483,174 | 1,257,089,219 |
| 2024-12-11 | 7.71 | 8.5 | 7.68 | 8.5 | +9.96% | 645,007 | 541,383,626 |
| 2024-12-10 | 8.03 | 8.05 | 7.72 | 7.73 | -0.64% | 529,642 | 416,879,128 |
| 2024-12-09 | 7.97 | 7.99 | 7.72 | 7.78 | -2.63% | 501,528 | 392,304,202 |
| 2024-12-06 | 8.02 | 8.11 | 7.85 | 7.99 | -2.2% | 715,107 | 570,079,007 |
| 2024-12-05 | 7.63 | 8.55 | 7.61 | 8.17 | +3.29% | 1,055,566 | 854,184,513 |
| 2024-12-04 | 8.17 | 8.38 | 7.8 | 7.91 | +0.25% | 1,008,297 | 817,026,605 |
| 2024-12-03 | 8 | 8.13 | 7.82 | 7.89 | -2.35% | 853,432 | 678,647,411 |
| 2024-12-02 | 7.67 | 8.2 | 7.6 | 8.08 | +2.8% | 1,336,902 | 1,053,236,013 |
| 2024-11-29 | 7.64 | 8.28 | 7.52 | 7.86 | +2.34% | 1,663,491 | 1,311,139,845 |
| 2024-11-28 | 6.98 | 7.68 | 6.89 | 7.68 | +10.03% | 942,401 | 703,949,445 |
| 2024-11-27 | 6.86 | 6.99 | 6.6 | 6.98 | +1.01% | 430,534 | 292,687,761 |
| 2024-11-26 | 7.11 | 7.26 | 6.88 | 6.91 | -3.76% | 427,306 | 300,887,453 |
| 2024-11-25 | 6.76 | 7.18 | 6.76 | 7.18 | +4.06% | 614,433 | 427,838,273 |
| 2024-11-22 | 7.2 | 7.28 | 6.84 | 6.9 | -7.38% | 759,540 | 539,674,678 |
| 2024-11-21 | 7.39 | 7.58 | 7.26 | 7.45 | -0.4% | 874,432 | 647,968,936 |
| 2024-11-20 | 7.16 | 7.78 | 6.96 | 7.48 | +4.03% | 1,204,108 | 886,640,987 |
| 2024-11-19 | 6.56 | 7.19 | 6.52 | 7.19 | +9.94% | 983,269 | 692,118,416 |
| 2024-11-18 | 6.85 | 7.35 | 6.5 | 6.54 | -7.37% | 691,369 | 464,891,318 |
| 2024-11-15 | 7.35 | 7.53 | 7.05 | 7.06 | -4.47% | 706,940 | 515,953,867 |
| 2024-11-14 | 7.7 | 7.86 | 7.36 | 7.39 | -5.5% | 815,640 | 617,915,957 |
| 2024-11-13 | 8.03 | 8.49 | 7.71 | 7.82 | -5.9% | 1,114,863 | 888,655,171 |
| 2024-11-12 | 8.58 | 8.99 | 7.8 | 8.31 | +1.71% | 2,329,243 | 1,957,836,506 |
| 2024-11-11 | 7.83 | 8.17 | 7.7 | 8.17 | +9.96% | 752,580 | 606,321,120 |
| 2024-11-08 | 6.78 | 7.43 | 6.71 | 7.43 | +10.07% | 1,080,926 | 761,123,167 |
| 2024-11-07 | 6.53 | 6.88 | 6.46 | 6.75 | +2.12% | 715,797 | 478,663,032 |
| 2024-11-06 | 6.76 | 6.79 | 6.53 | 6.61 | -2.07% | 686,608 | 456,748,341 |
| 2024-11-05 | 6.36 | 6.88 | 6.35 | 6.75 | +4.81% | 864,995 | 571,065,218 |
| 2024-11-04 | 6.3 | 6.76 | 6.29 | 6.44 | -2.42% | 775,360 | 500,616,778 |
| 2024-11-01 | 7.3 | 7.62 | 6.49 | 6.6 | -8.46% | 1,478,047 | 1,032,370,619 |
| 2024-10-31 | 6.87 | 7.21 | 6.7 | 7.21 | +10.08% | 2,038,044 | 1,421,437,215 |
| 2024-10-30 | 5.88 | 6.55 | 5.81 | 6.55 | +10.08% | 497,196 | 317,689,711 |
| 2024-10-29 | 6.1 | 6.2 | 5.94 | 5.95 | -4.19% | 611,750 | 370,960,227 |
| 2024-10-28 | 5.75 | 6.41 | 5.71 | 6.21 | +3.85% | 1,016,033 | 612,352,383 |
| 2024-10-25 | 5.96 | 6.1 | 5.88 | 5.98 | -1.32% | 587,112 | 350,722,797 |
| 2024-10-24 | 5.4 | 6.22 | 5.4 | 6.06 | +1.85% | 808,623 | 472,617,191 |
| 2024-10-23 | 6.04 | 6.05 | 5.91 | 5.95 | -1.65% | 392,626 | 234,874,356 |
| 2024-10-22 | 5.88 | 6.2 | 5.87 | 6.05 | +1% | 541,481 | 326,466,291 |
| 2024-10-21 | 5.9 | 6.15 | 5.81 | 5.99 | +3.81% | 729,113 | 438,141,853 |
| 2024-10-18 | 5.47 | 5.88 | 5.45 | 5.77 | +5.48% | 545,747 | 309,421,757 |
| 2024-10-17 | 5.56 | 5.68 | 5.45 | 5.47 | -0.73% | 284,411 | 157,921,571 |
| 2024-10-16 | 5.47 | 5.62 | 5.43 | 5.51 | -1.61% | 245,172 | 135,241,338 |
| 2024-10-15 | 5.6 | 5.84 | 5.54 | 5.6 | -1.75% | 366,242 | 209,030,947 |
| 2024-10-14 | 5.4 | 5.73 | 5.29 | 5.7 | +5.56% | 473,109 | 261,084,073 |
| 2024-10-11 | 5.66 | 5.79 | 5.33 | 5.4 | -5.76% | 406,053 | 223,564,406 |
| 2024-10-10 | 6.12 | 6.2 | 5.68 | 5.73 | -6.53% | 601,641 | 353,432,693 |
| 2024-10-09 | 6.28 | 6.74 | 5.91 | 6.13 | -3.77% | 1,043,342 | 663,196,159 |
| 2024-10-08 | 6.37 | 6.37 | 6 | 6.37 | +10.02% | 1,058,329 | 666,958,800 |
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：