股票概览
6.88
+0.73%
+0.05
6.82
开盘价
6.9
最高价
6.68
最低价
50,388
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
7.13
MA10 (10日均线)
7.20
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 | 6.82 | 6.9 | 6.68 | 6.88 | +0.73% | 50,388 | 34,108,132 |
| 2025-03-24 | 7.03 | 7.14 | 6.7 | 6.83 | -2.98% | 102,477 | 70,476,506 |
| 2025-03-21 | 7.3 | 7.3 | 7.02 | 7.04 | -3.43% | 111,102 | 79,066,677 |
| 2025-03-20 | 7.21 | 7.4 | 7.2 | 7.29 | +0.97% | 109,591 | 80,160,341 |
| 2025-03-19 | 7.24 | 7.35 | 7.18 | 7.22 | -0.55% | 72,518 | 52,719,419 |
| 2025-03-18 | 7.22 | 7.28 | 7.12 | 7.26 | +0.41% | 94,481 | 67,978,308 |
| 2025-03-17 | 7.19 | 7.32 | 7.19 | 7.23 | +0.42% | 91,266 | 66,204,737 |
| 2025-03-14 | 7.12 | 7.22 | 7.03 | 7.2 | +1.41% | 85,520 | 60,983,587 |
| 2025-03-13 | 7.24 | 7.29 | 7.08 | 7.1 | -2.34% | 90,366 | 64,667,331 |
| 2025-03-12 | 7.45 | 7.46 | 7.23 | 7.27 | -2.42% | 137,358 | 99,901,303 |
| 2025-03-11 | 7.15 | 7.56 | 7.15 | 7.45 | +1.5% | 169,353 | 124,410,123 |
| 2025-03-10 | 7.6 | 7.67 | 7.28 | 7.34 | -1.87% | 187,532 | 140,234,592 |
| 2025-03-07 | 7.17 | 7.76 | 7.17 | 7.48 | +4.32% | 225,852 | 169,619,868 |
| 2025-03-06 | 7.09 | 7.28 | 7.01 | 7.17 | +1.13% | 116,106 | 82,931,339 |
| 2025-03-05 | 7.24 | 7.28 | 7.02 | 7.09 | -1.66% | 89,023 | 63,093,130 |
| 2025-03-04 | 7.03 | 7.22 | 7.03 | 7.21 | +1.98% | 81,650 | 58,172,050 |
| 2025-03-03 | 7 | 7.23 | 7 | 7.07 | +0.14% | 95,025 | 67,719,670 |
| 2025-02-28 | 7.32 | 7.36 | 7 | 7.06 | -3.16% | 105,619 | 76,027,791 |
| 2025-02-27 | 7.46 | 7.46 | 7.15 | 7.29 | -2.28% | 109,946 | 80,180,382 |
| 2025-02-26 | 7.35 | 7.47 | 7.22 | 7.46 | +0.67% | 138,347 | 101,556,533 |
| 2025-02-25 | 7.49 | 7.58 | 7.31 | 7.41 | -3.01% | 137,230 | 101,543,483 |
| 2025-02-24 | 7.78 | 7.91 | 7.54 | 7.64 | +0.39% | 189,255 | 146,480,415 |
| 2025-02-21 | 7.53 | 7.73 | 7.47 | 7.61 | +0.79% | 145,901 | 110,815,530 |
| 2025-02-20 | 7.68 | 7.68 | 7.49 | 7.55 | -2.08% | 140,207 | 105,871,069 |
| 2025-02-19 | 7.54 | 7.78 | 7.46 | 7.71 | +2.12% | 185,997 | 141,875,127 |
| 2025-02-18 | 8 | 8.08 | 7.52 | 7.55 | -8.48% | 227,099 | 175,947,560 |
| 2025-02-17 | 8.1 | 8.34 | 7.7 | 8.25 | -2.94% | 329,366 | 263,247,886 |
| 2025-02-14 | 8.15 | 8.51 | 8.1 | 8.5 | +6.38% | 480,269 | 397,744,225 |
| 2025-02-13 | 7.42 | 7.99 | 7.36 | 7.99 | +10.06% | 102,767 | 81,056,575 |
| 2025-02-12 | 7.1 | 7.45 | 7.09 | 7.26 | +2.98% | 150,432 | 108,558,209 |
| 2025-02-11 | 7.26 | 7.29 | 7 | 7.05 | -2.89% | 104,883 | 74,120,594 |
| 2025-02-10 | 7.17 | 7.34 | 7.17 | 7.26 | +1.26% | 97,755 | 70,856,400 |
| 2025-02-07 | 7.12 | 7.3 | 7.08 | 7.17 | -0.14% | 100,780 | 72,592,678 |
| 2025-02-06 | 7.04 | 7.25 | 6.96 | 7.18 | +1.84% | 110,631 | 78,459,694 |
| 2025-02-05 | 6.96 | 7.17 | 6.96 | 7.05 | -0.14% | 79,375 | 55,992,089 |
| 2025-01-27 | 6.81 | 7.31 | 6.81 | 7.06 | +3.98% | 128,869 | 92,117,066 |
| 2025-01-24 | 6.76 | 6.86 | 6.65 | 6.79 | +0.3% | 60,198 | 40,747,837 |
| 2025-01-23 | 6.8 | 7.01 | 6.76 | 6.77 | +0.89% | 87,481 | 60,351,294 |
| 2025-01-22 | 6.9 | 6.95 | 6.69 | 6.71 | -3.59% | 65,863 | 44,423,021 |
| 2025-01-21 | 7.16 | 7.18 | 6.85 | 6.96 | -2.38% | 86,104 | 59,771,512 |
| 2025-01-20 | 7.1 | 7.23 | 7.04 | 7.13 | -0.42% | 69,576 | 49,711,152 |
| 2025-01-17 | 7.11 | 7.26 | 6.96 | 7.16 | +0.14% | 99,528 | 70,605,750 |
| 2025-01-16 | 7.25 | 7.36 | 7.11 | 7.15 | -2.05% | 126,594 | 91,518,331 |
| 2025-01-15 | 7.18 | 7.44 | 7.04 | 7.3 | +1.81% | 170,773 | 123,745,845 |
| 2025-01-14 | 6.91 | 7.36 | 6.91 | 7.17 | +4.98% | 159,165 | 113,196,262 |
| 2025-01-13 | 6.94 | 7.11 | 6.78 | 6.83 | -8.81% | 161,976 | 112,418,809 |
| 2025-01-10 | 7.11 | 7.73 | 7.05 | 7.49 | +6.54% | 254,950 | 187,507,136 |
| 2025-01-09 | 7.07 | 7.29 | 7.03 | 7.03 | +0.29% | 150,796 | 107,867,302 |
| 2025-01-08 | 7.14 | 7.23 | 6.79 | 7.01 | -2.09% | 171,119 | 119,606,677 |
| 2025-01-07 | 7.14 | 7.45 | 6.76 | 7.16 | +5.76% | 294,981 | 209,398,117 |
| 2025-01-06 | 6.2 | 6.77 | 5.88 | 6.77 | +10.08% | 134,656 | 86,384,610 |
| 2025-01-03 | 6.66 | 6.71 | 6.1 | 6.15 | -7.66% | 94,662 | 59,589,441 |
| 2025-01-02 | 6.59 | 6.85 | 6.52 | 6.66 | +0.45% | 82,132 | 54,984,444 |
| 2024-12-31 | 6.69 | 6.92 | 6.62 | 6.63 | -1.19% | 85,215 | 57,451,942 |
| 2024-12-30 | 6.89 | 6.92 | 6.6 | 6.71 | -3.31% | 72,340 | 48,443,688 |
| 2024-12-27 | 6.73 | 7.04 | 6.67 | 6.94 | +3.12% | 84,688 | 58,609,631 |
| 2024-12-26 | 6.72 | 6.83 | 6.69 | 6.73 | -0.15% | 61,920 | 41,867,034 |
| 2024-12-25 | 6.9 | 6.97 | 6.58 | 6.74 | -3.3% | 90,405 | 60,696,938 |
| 2024-12-24 | 6.96 | 7.11 | 6.8 | 6.97 | +0.72% | 81,465 | 56,488,099 |
| 2024-12-23 | 7.51 | 7.52 | 6.9 | 6.92 | -9.19% | 149,407 | 106,076,033 |
| 2024-12-20 | 7.54 | 7.8 | 7.52 | 7.62 | +1.2% | 89,648 | 68,717,917 |
| 2024-12-19 | 7.44 | 7.7 | 7.3 | 7.53 | +0.4% | 92,235 | 69,205,395 |
| 2024-12-18 | 7.74 | 7.81 | 7.45 | 7.5 | -2.85% | 118,688 | 89,764,995 |
| 2024-12-17 | 8.25 | 8.36 | 7.7 | 7.72 | -7.1% | 149,151 | 117,530,489 |
| 2024-12-16 | 8.8 | 8.8 | 8.24 | 8.31 | -5.89% | 187,822 | 157,993,448 |
| 2024-12-13 | 8.6 | 8.96 | 8.46 | 8.83 | +1.85% | 232,932 | 204,213,397 |
| 2024-12-12 | 8.28 | 8.75 | 8.27 | 8.67 | +4.46% | 173,505 | 148,222,742 |
| 2024-12-11 | 8.08 | 8.31 | 8.03 | 8.3 | +2.72% | 96,621 | 79,507,457 |
| 2024-12-10 | 8.38 | 8.39 | 8.07 | 8.08 | -0.37% | 93,591 | 76,483,804 |
| 2024-12-09 | 8.3 | 8.35 | 7.98 | 8.11 | -1.34% | 75,757 | 61,399,380 |
| 2024-12-06 | 8.28 | 8.38 | 8.13 | 8.22 | 0% | 77,938 | 64,297,001 |
| 2024-12-05 | 8.16 | 8.24 | 8.07 | 8.22 | +0.12% | 71,405 | 58,321,547 |
| 2024-12-04 | 8.48 | 8.5 | 8.17 | 8.21 | -3.64% | 87,937 | 73,178,853 |
| 2024-12-03 | 8.59 | 8.78 | 8.5 | 8.52 | -0.93% | 105,661 | 91,148,808 |
| 2024-12-02 | 8.31 | 8.6 | 8.31 | 8.6 | +3.49% | 108,947 | 92,372,270 |
| 2024-11-29 | 8.28 | 8.37 | 8.13 | 8.31 | +0.12% | 112,511 | 92,861,835 |
| 2024-11-28 | 8.04 | 8.6 | 8.01 | 8.3 | +3.36% | 144,208 | 120,181,670 |
| 2024-11-27 | 8.12 | 8.15 | 7.82 | 8.03 | -1.95% | 94,457 | 74,942,658 |
| 2024-11-26 | 8.11 | 8.37 | 8.01 | 8.19 | +1.11% | 95,740 | 78,490,116 |
| 2024-11-25 | 7.84 | 8.12 | 7.72 | 8.1 | +2.92% | 99,533 | 79,380,041 |
| 2024-11-22 | 8.04 | 8.28 | 7.87 | 7.87 | -3.55% | 118,240 | 95,319,765 |
| 2024-11-21 | 8.08 | 8.23 | 8.06 | 8.16 | +0.25% | 106,450 | 86,681,809 |
| 2024-11-20 | 8.02 | 8.23 | 7.91 | 8.14 | +1.75% | 103,571 | 83,705,350 |
| 2024-11-19 | 7.77 | 8 | 7.6 | 8 | +2.43% | 131,315 | 102,535,372 |
| 2024-11-18 | 8.15 | 8.38 | 7.7 | 7.81 | -4.17% | 150,416 | 119,233,098 |
| 2024-11-15 | 8.5 | 8.61 | 8.15 | 8.15 | -6.96% | 214,414 | 179,216,881 |
| 2024-11-14 | 9.07 | 9.36 | 8.72 | 8.76 | -3.31% | 215,868 | 194,714,580 |
| 2024-11-13 | 8.73 | 9.3 | 8.7 | 9.06 | +3.42% | 233,278 | 211,382,600 |
| 2024-11-12 | 8.74 | 9.04 | 8.71 | 8.76 | -1.46% | 175,988 | 155,663,369 |
| 2024-11-11 | 9.18 | 9.18 | 8.42 | 8.89 | -4.1% | 275,363 | 239,481,743 |
| 2024-11-08 | 8.7 | 9.37 | 8.65 | 9.27 | +6.06% | 350,985 | 315,447,152 |
| 2024-11-07 | 8.6 | 9 | 8.56 | 8.74 | +0.11% | 228,145 | 201,572,581 |
| 2024-11-06 | 8.85 | 9.01 | 8.59 | 8.73 | +0.11% | 232,004 | 203,975,548 |
| 2024-11-05 | 8.6 | 9 | 8.6 | 8.72 | +2.95% | 269,732 | 236,505,329 |
| 2024-11-04 | 8.4 | 8.61 | 8.23 | 8.47 | -1.51% | 213,052 | 179,138,886 |
| 2024-11-01 | 9.24 | 9.38 | 8.56 | 8.6 | -9.38% | 403,023 | 356,645,045 |
| 2024-10-31 | 9.1 | 9.97 | 9.02 | 9.49 | +1.93% | 444,473 | 419,437,256 |
| 2024-10-30 | 9.5 | 10.17 | 9.21 | 9.31 | -6.43% | 456,637 | 431,307,584 |
| 2024-10-29 | 9.87 | 10.55 | 9.7 | 9.95 | +3.75% | 627,711 | 637,979,769 |
| 2024-10-28 | 9.05 | 9.59 | 8.4 | 9.59 | +9.98% | 491,597 | 453,886,701 |
| 2024-10-25 | 8.4 | 8.72 | 8.31 | 8.72 | +9.96% | 400,851 | 346,085,855 |
| 2024-10-24 | 7.7 | 8.12 | 7.6 | 7.93 | -0.88% | 317,662 | 248,465,375 |
| 2024-10-23 | 7.99 | 8.64 | 7.83 | 8 | +0.13% | 508,473 | 419,048,990 |
| 2024-10-22 | 8.21 | 8.55 | 7.85 | 7.99 | -4.31% | 508,575 | 414,346,419 |
| 2024-10-21 | 7.8 | 8.36 | 7.69 | 8.35 | +9.87% | 644,611 | 527,241,617 |
| 2024-10-18 | 6.84 | 7.6 | 6.8 | 7.6 | +9.99% | 353,792 | 259,244,852 |
| 2024-10-17 | 7.48 | 7.48 | 6.82 | 6.91 | +1.32% | 645,417 | 452,766,721 |
| 2024-10-16 | 6.13 | 6.82 | 6.13 | 6.82 | +10% | 369,659 | 245,219,736 |
| 2024-10-15 | 6.03 | 6.5 | 5.95 | 6.2 | +4.73% | 636,244 | 399,140,863 |
| 2024-10-14 | 5.46 | 5.92 | 5.46 | 5.92 | +10.04% | 193,030 | 112,676,522 |
| 2024-10-11 | 5.68 | 5.7 | 5.33 | 5.38 | -8.5% | 251,661 | 138,429,578 |
| 2024-10-10 | 5.5 | 5.96 | 5.4 | 5.88 | +5.57% | 425,851 | 246,453,461 |
| 2024-10-09 | 6.03 | 6.03 | 5.57 | 5.57 | -10.02% | 290,877 | 164,467,246 |
| 2024-10-08 | 6.65 | 6.65 | 5.78 | 6.19 | +2.31% | 543,685 | 337,865,669 |
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：