股票概览
6.72
-0.44%
-0.03
6.78
开盘价
6.78
最高价
6.62
最低价
109,816
成交量
数据更新至: 2025-03-25
技术指标
6.82
MA5 (5日均线)
6.92
MA10 (10日均线)
6.98
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 | 6.78 | 6.78 | 6.62 | 6.72 | -0.44% | 109,816 | 73,339,638 |
| 2025-03-24 | 6.73 | 6.82 | 6.5 | 6.75 | -0.59% | 276,281 | 184,623,505 |
| 2025-03-21 | 6.91 | 6.92 | 6.75 | 6.79 | -1.45% | 273,486 | 186,113,083 |
| 2025-03-20 | 6.96 | 6.99 | 6.88 | 6.89 | -0.58% | 281,030 | 194,360,002 |
| 2025-03-19 | 7.02 | 7.04 | 6.91 | 6.93 | -1.42% | 273,073 | 189,531,475 |
| 2025-03-18 | 7.08 | 7.11 | 6.99 | 7.03 | -0.71% | 358,476 | 252,221,524 |
| 2025-03-17 | 7.2 | 7.24 | 7.07 | 7.08 | -0.98% | 580,196 | 414,435,846 |
| 2025-03-14 | 6.88 | 7.23 | 6.87 | 7.15 | +3.77% | 791,995 | 563,299,357 |
| 2025-03-13 | 7 | 7.08 | 6.86 | 6.89 | -1.71% | 271,812 | 188,606,803 |
| 2025-03-12 | 7 | 7.15 | 6.99 | 7.01 | +0.86% | 409,037 | 288,680,439 |
| 2025-03-11 | 6.85 | 6.96 | 6.8 | 6.95 | +0.58% | 262,616 | 181,213,663 |
| 2025-03-10 | 6.92 | 6.97 | 6.86 | 6.91 | -0.14% | 222,318 | 153,504,519 |
| 2025-03-07 | 7 | 7.04 | 6.88 | 6.92 | -2.4% | 442,444 | 308,217,849 |
| 2025-03-06 | 6.91 | 7.2 | 6.85 | 7.09 | +2.75% | 634,175 | 445,143,578 |
| 2025-03-05 | 6.98 | 6.99 | 6.8 | 6.9 | -0.58% | 342,254 | 235,179,903 |
| 2025-03-04 | 6.9 | 6.94 | 6.75 | 6.94 | -0.29% | 433,455 | 295,725,125 |
| 2025-03-03 | 7.14 | 7.15 | 6.8 | 6.96 | -2.66% | 622,884 | 433,343,199 |
| 2025-02-28 | 7.25 | 7.55 | 7.13 | 7.15 | -3.12% | 810,250 | 591,896,489 |
| 2025-02-27 | 7.11 | 7.47 | 7.08 | 7.38 | +3.8% | 1,133,251 | 829,851,429 |
| 2025-02-26 | 7.13 | 7.18 | 7.07 | 7.11 | -0.28% | 518,969 | 368,561,405 |
| 2025-02-25 | 7.15 | 7.28 | 7.04 | 7.13 | -2.6% | 597,275 | 427,067,180 |
| 2025-02-24 | 7.3 | 7.56 | 7.23 | 7.32 | +2.09% | 1,005,328 | 743,245,779 |
| 2025-02-21 | 7.25 | 7.3 | 7.06 | 7.17 | -1.38% | 527,231 | 377,260,988 |
| 2025-02-20 | 7.15 | 7.36 | 7.12 | 7.27 | +1.54% | 498,961 | 363,470,931 |
| 2025-02-19 | 7.01 | 7.25 | 6.99 | 7.16 | +0.85% | 447,251 | 319,428,279 |
| 2025-02-18 | 7.5 | 7.58 | 7.02 | 7.1 | -5.71% | 741,441 | 538,836,814 |
| 2025-02-17 | 7.25 | 7.68 | 7.25 | 7.53 | +1.48% | 864,338 | 649,582,269 |
| 2025-02-14 | 7.67 | 7.68 | 7.27 | 7.42 | -4.5% | 986,468 | 738,163,831 |
| 2025-02-13 | 7.48 | 8.15 | 7.28 | 7.77 | +4.44% | 1,661,622 | 1,279,014,123 |
| 2025-02-12 | 7.26 | 7.48 | 7.22 | 7.44 | +1.09% | 864,572 | 636,608,879 |
| 2025-02-11 | 7.21 | 7.55 | 7.05 | 7.36 | +1.38% | 1,011,724 | 738,650,558 |
| 2025-02-10 | 6.99 | 7.32 | 6.92 | 7.26 | +5.37% | 965,770 | 688,274,768 |
| 2025-02-07 | 6.85 | 7.06 | 6.77 | 6.89 | 0% | 682,757 | 473,520,672 |
| 2025-02-06 | 6.73 | 6.98 | 6.59 | 6.89 | +2.38% | 623,400 | 422,120,254 |
| 2025-02-05 | 6.69 | 6.8 | 6.51 | 6.73 | +0.9% | 444,810 | 296,719,570 |
| 2025-01-27 | 7.16 | 7.24 | 6.6 | 6.67 | -7.36% | 583,092 | 402,989,957 |
| 2025-01-24 | 7.34 | 7.35 | 7.1 | 7.2 | -2.7% | 683,728 | 493,726,032 |
| 2025-01-23 | 7.4 | 7.68 | 7.28 | 7.4 | +1.79% | 848,621 | 631,602,130 |
| 2025-01-22 | 7.63 | 7.63 | 7.22 | 7.27 | -7.03% | 921,556 | 683,537,947 |
| 2025-01-21 | 7.5 | 7.9 | 7.22 | 7.82 | +4.83% | 1,266,558 | 968,868,651 |
| 2025-01-20 | 7.53 | 7.7 | 7.32 | 7.46 | -0.8% | 763,777 | 574,312,625 |
| 2025-01-17 | 7.77 | 7.83 | 7.4 | 7.52 | -5.29% | 1,108,750 | 843,595,094 |
| 2025-01-16 | 7.44 | 8.18 | 7.3 | 7.94 | +5.87% | 1,624,504 | 1,269,492,635 |
| 2025-01-15 | 7.34 | 7.77 | 7.18 | 7.5 | +2.46% | 1,355,105 | 1,009,218,086 |
| 2025-01-14 | 6.79 | 7.49 | 6.79 | 7.32 | +6.09% | 1,086,677 | 780,400,484 |
| 2025-01-13 | 6.74 | 7.12 | 6.74 | 6.9 | +2.37% | 656,226 | 454,294,788 |
| 2025-01-10 | 7.14 | 7.2 | 6.72 | 6.74 | -7.29% | 804,795 | 562,276,642 |
| 2025-01-09 | 7.2 | 7.5 | 7.04 | 7.27 | -1.09% | 1,073,843 | 777,919,795 |
| 2025-01-08 | 6.7 | 7.52 | 6.62 | 7.35 | +5.6% | 1,399,401 | 995,519,429 |
| 2025-01-07 | 6.56 | 7.27 | 6.23 | 6.96 | +0.87% | 1,259,150 | 829,640,370 |
| 2025-01-06 | 7.2 | 7.54 | 6.89 | 6.9 | -9.92% | 1,029,849 | 739,264,940 |
| 2025-01-03 | 7.59 | 7.99 | 6.89 | 7.66 | +1.19% | 1,820,827 | 1,349,040,608 |
| 2025-01-02 | 6.82 | 7.57 | 6.67 | 7.57 | +10.03% | 1,153,956 | 851,845,524 |
| 2024-12-31 | 6.7 | 7.15 | 6.7 | 6.88 | +2.99% | 832,905 | 576,819,416 |
| 2024-12-30 | 6.9 | 6.94 | 6.66 | 6.68 | -4.57% | 585,771 | 393,244,481 |
| 2024-12-27 | 6.72 | 7.19 | 6.58 | 7 | +4.17% | 920,003 | 640,488,233 |
| 2024-12-26 | 6.6 | 6.88 | 6.6 | 6.72 | +0.75% | 515,568 | 346,600,744 |
| 2024-12-25 | 6.82 | 6.84 | 6.38 | 6.67 | -3.61% | 743,924 | 492,160,643 |
| 2024-12-24 | 6.83 | 7.05 | 6.66 | 6.92 | +0.44% | 759,793 | 519,285,476 |
| 2024-12-23 | 7.33 | 7.37 | 6.79 | 6.89 | -5.62% | 756,129 | 529,918,946 |
| 2024-12-20 | 7.3 | 7.52 | 7.22 | 7.3 | -0.14% | 674,939 | 497,807,439 |
| 2024-12-19 | 7.79 | 7.79 | 7.22 | 7.31 | -7% | 938,908 | 692,573,789 |
| 2024-12-18 | 7.62 | 8.02 | 7.5 | 7.86 | +1.68% | 830,915 | 651,106,219 |
| 2024-12-17 | 8.22 | 8.27 | 7.68 | 7.73 | -9.27% | 1,292,649 | 1,019,657,700 |
| 2024-12-16 | 8.74 | 9.42 | 8.33 | 8.52 | -7.99% | 1,882,538 | 1,644,713,283 |
| 2024-12-13 | 9.4 | 9.92 | 9.03 | 9.26 | +2.66% | 2,690,359 | 2,559,250,675 |
| 2024-12-12 | 8.08 | 9.02 | 7.9 | 9.02 | +10% | 1,904,591 | 1,648,994,192 |
| 2024-12-11 | 7.8 | 8.41 | 7.75 | 8.2 | +0.74% | 1,116,796 | 910,580,413 |
| 2024-12-10 | 8.5 | 8.76 | 8.07 | 8.14 | +0.99% | 1,532,794 | 1,280,247,258 |
| 2024-12-09 | 7.65 | 8.16 | 7.65 | 8.06 | +4.13% | 1,347,741 | 1,073,702,216 |
| 2024-12-06 | 7.74 | 8.1 | 7.74 | 7.74 | -2.52% | 1,268,892 | 994,974,229 |
| 2024-12-05 | 7.91 | 8.33 | 7.91 | 7.94 | -9.67% | 2,029,984 | 1,628,659,821 |
| 2024-12-04 | 8.9 | 9.77 | 8.79 | 8.79 | -10.03% | 2,428,994 | 2,198,830,449 |
| 2024-12-03 | 8.9 | 9.77 | 8.81 | 9.77 | +10.02% | 3,326,023 | 3,137,299,726 |
| 2024-12-02 | 8.88 | 8.88 | 8.5 | 8.88 | +10.04% | 1,664,410 | 1,471,768,115 |
| 2024-11-29 | 8.07 | 8.07 | 8.07 | 8.07 | +9.95% | 759,005 | 612,516,769 |
| 2024-11-28 | 6.6 | 7.34 | 6.44 | 7.34 | +10.04% | 1,959,347 | 1,366,496,144 |
| 2024-11-27 | 6.25 | 7.05 | 5.97 | 6.67 | +0.6% | 1,715,565 | 1,079,622,864 |
| 2024-11-26 | 6.5 | 6.92 | 6.3 | 6.63 | +5.41% | 2,217,679 | 1,469,326,961 |
| 2024-11-25 | 5.83 | 6.29 | 5.7 | 6.29 | +9.97% | 1,247,443 | 761,680,443 |
| 2024-11-22 | 6 | 6.3 | 5.71 | 5.72 | -7.89% | 1,236,034 | 735,217,518 |
| 2024-11-21 | 6.1 | 6.55 | 6.06 | 6.21 | -0.16% | 1,556,025 | 979,702,861 |
| 2024-11-20 | 6 | 6.32 | 5.85 | 6.22 | +1.8% | 1,522,958 | 933,117,475 |
| 2024-11-19 | 5.7 | 6.35 | 5.55 | 6.11 | +4.8% | 1,608,874 | 965,330,455 |
| 2024-11-18 | 5.7 | 6.17 | 5.5 | 5.83 | -2.83% | 1,501,661 | 864,802,807 |
| 2024-11-15 | 5.68 | 6.4 | 5.68 | 6 | -4.91% | 2,165,153 | 1,284,932,224 |
| 2024-11-14 | 6.31 | 6.31 | 6.31 | 6.31 | -9.99% | 182,996 | 115,470,476 |
| 2024-11-13 | 7.01 | 7.28 | 7.01 | 7.01 | -10.01% | 808,563 | 566,976,814 |
| 2024-11-12 | 6.37 | 7.79 | 6.37 | 7.79 | +10.03% | 2,843,866 | 2,018,143,950 |
| 2024-11-11 | 7.08 | 7.08 | 7.08 | 7.08 | -10.04% | 185,265 | 131,167,620 |
| 2024-11-08 | 7.87 | 7.87 | 7.35 | 7.87 | +10.07% | 2,713,879 | 2,128,139,893 |
| 2024-11-07 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 69,333 | 49,573,095 |
| 2024-11-06 | 6.5 | 6.5 | 6.5 | 6.5 | +9.98% | 99,711 | 64,812,443 |
| 2024-11-05 | 5.8 | 5.91 | 5.55 | 5.91 | +10.06% | 562,937 | 325,316,530 |
| 2024-11-04 | 5.08 | 5.37 | 4.98 | 5.37 | +10.04% | 1,352,781 | 706,957,670 |
| 2024-11-01 | 4.4 | 4.88 | 4.3 | 4.88 | +9.91% | 762,380 | 358,227,656 |
| 2024-10-31 | 4.5 | 4.5 | 4.39 | 4.44 | -1.33% | 366,167 | 162,364,085 |
| 2024-10-30 | 4.46 | 4.59 | 4.34 | 4.5 | +0.67% | 539,095 | 240,950,591 |
| 2024-10-29 | 4.56 | 4.65 | 4.41 | 4.47 | -0.45% | 489,782 | 221,084,408 |
| 2024-10-28 | 4.25 | 4.51 | 4.25 | 4.49 | +6.15% | 454,543 | 199,678,428 |
| 2024-10-25 | 4.17 | 4.24 | 4.17 | 4.23 | +1.2% | 232,253 | 97,874,251 |
| 2024-10-24 | 4.14 | 4.21 | 4.14 | 4.18 | +0.24% | 131,484 | 54,843,301 |
| 2024-10-23 | 4.25 | 4.27 | 4.14 | 4.17 | -1.42% | 273,883 | 114,685,106 |
| 2024-10-22 | 4.06 | 4.23 | 4.05 | 4.23 | +4.19% | 358,696 | 149,198,531 |
| 2024-10-21 | 4.05 | 4.09 | 4.01 | 4.06 | 0% | 182,164 | 73,906,610 |
| 2024-10-18 | 4 | 4.1 | 3.96 | 4.06 | +1% | 189,811 | 76,508,026 |
| 2024-10-17 | 4.05 | 4.11 | 4 | 4.02 | -0.74% | 126,672 | 51,362,378 |
| 2024-10-16 | 4.06 | 4.12 | 4.02 | 4.05 | -0.98% | 133,648 | 54,295,576 |
| 2024-10-15 | 4.14 | 4.16 | 4.08 | 4.09 | -1.92% | 132,845 | 54,807,997 |
| 2024-10-14 | 4.15 | 4.19 | 4.09 | 4.17 | +0.48% | 151,265 | 62,724,992 |
| 2024-10-11 | 4.25 | 4.31 | 4.13 | 4.15 | -2.35% | 163,398 | 68,588,207 |
| 2024-10-10 | 4.12 | 4.35 | 4.12 | 4.25 | +1.43% | 220,299 | 93,068,156 |
| 2024-10-09 | 4.56 | 4.56 | 4.19 | 4.19 | -9.89% | 340,741 | 146,400,996 |
| 2024-10-08 | 4.89 | 4.89 | 4.32 | 4.65 | +4.49% | 612,725 | 284,610,464 |
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：