股票概览
6.78
+0.59%
+0.04
6.75
开盘价
6.79
最高价
6.6
最低价
32,480
成交量
数据更新至: 2025-03-25
技术指标
7.06
MA5 (5日均线)
7.19
MA10 (10日均线)
6.97
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 | 6.75 | 6.79 | 6.6 | 6.78 | +0.59% | 32,480 | 21,773,383 |
| 2025-03-24 | 7.2 | 7.24 | 6.62 | 6.74 | -6.39% | 72,455 | 49,720,838 |
| 2025-03-21 | 7.22 | 7.24 | 7.1 | 7.2 | -0.96% | 43,404 | 31,046,622 |
| 2025-03-20 | 7.28 | 7.38 | 7.25 | 7.27 | -0.27% | 47,205 | 34,468,905 |
| 2025-03-19 | 7.31 | 7.37 | 7.25 | 7.29 | 0% | 48,509 | 35,407,543 |
| 2025-03-18 | 7.27 | 7.3 | 7.14 | 7.29 | +0.41% | 55,639 | 40,186,409 |
| 2025-03-17 | 7.4 | 7.4 | 7.23 | 7.26 | -1.89% | 95,277 | 69,356,269 |
| 2025-03-14 | 7.27 | 7.62 | 7.27 | 7.4 | +1.79% | 120,963 | 89,854,570 |
| 2025-03-13 | 7.37 | 7.48 | 7.16 | 7.27 | -1.22% | 87,043 | 63,543,438 |
| 2025-03-12 | 7.28 | 7.45 | 7.22 | 7.36 | +0.55% | 140,754 | 103,134,516 |
| 2025-03-11 | 7.03 | 7.77 | 6.93 | 7.32 | +3.68% | 235,876 | 172,250,878 |
| 2025-03-10 | 6.56 | 7.06 | 6.52 | 7.06 | +9.97% | 99,498 | 68,461,226 |
| 2025-03-07 | 6.46 | 6.49 | 6.41 | 6.42 | -1.08% | 45,129 | 29,096,421 |
| 2025-03-06 | 6.47 | 6.54 | 6.38 | 6.49 | -0.76% | 62,410 | 40,355,791 |
| 2025-03-05 | 6.5 | 6.58 | 6.34 | 6.54 | -0.3% | 61,122 | 39,443,435 |
| 2025-03-04 | 6.68 | 6.73 | 6.44 | 6.56 | -0.46% | 69,845 | 45,818,094 |
| 2025-03-03 | 6.76 | 6.89 | 6.53 | 6.59 | -2.37% | 68,849 | 45,976,479 |
| 2025-02-28 | 6.93 | 6.94 | 6.7 | 6.75 | -2.74% | 66,083 | 45,152,579 |
| 2025-02-27 | 6.86 | 6.98 | 6.73 | 6.94 | +1.02% | 64,120 | 44,180,379 |
| 2025-02-26 | 6.73 | 6.94 | 6.7 | 6.87 | +1.78% | 60,603 | 41,389,852 |
| 2025-02-25 | 6.66 | 6.8 | 6.62 | 6.75 | +0.45% | 41,460 | 27,778,950 |
| 2025-02-24 | 6.6 | 6.82 | 6.58 | 6.72 | +1.97% | 54,907 | 36,830,668 |
| 2025-02-21 | 6.77 | 6.77 | 6.52 | 6.59 | -1.79% | 48,576 | 32,105,284 |
| 2025-02-20 | 6.72 | 6.74 | 6.61 | 6.71 | +0.45% | 45,187 | 30,218,895 |
| 2025-02-19 | 6.57 | 6.76 | 6.57 | 6.68 | +1.67% | 55,361 | 36,953,194 |
| 2025-02-18 | 6.6 | 6.78 | 6.47 | 6.57 | +0.46% | 73,595 | 48,599,522 |
| 2025-02-17 | 6.4 | 6.54 | 6.34 | 6.54 | +3.15% | 61,851 | 39,934,008 |
| 2025-02-14 | 6.51 | 6.64 | 6.33 | 6.34 | -2.76% | 44,907 | 28,847,677 |
| 2025-02-13 | 6.6 | 6.62 | 6.51 | 6.52 | -0.61% | 42,624 | 27,964,066 |
| 2025-02-12 | 6.55 | 6.66 | 6.47 | 6.56 | +0.15% | 41,260 | 26,939,499 |
| 2025-02-11 | 6.65 | 6.7 | 6.47 | 6.55 | -1.06% | 41,481 | 27,102,336 |
| 2025-02-10 | 6.43 | 6.63 | 6.38 | 6.62 | +4.09% | 51,361 | 33,459,115 |
| 2025-02-07 | 6.3 | 6.44 | 6.25 | 6.36 | +1.76% | 50,586 | 32,133,528 |
| 2025-02-06 | 6.2 | 6.26 | 6.06 | 6.25 | +0.97% | 46,710 | 28,925,669 |
| 2025-02-05 | 6.26 | 6.27 | 6.13 | 6.19 | +1.31% | 35,888 | 22,199,065 |
| 2025-01-27 | 6.14 | 6.3 | 6.08 | 6.11 | +0.83% | 57,975 | 35,907,610 |
| 2025-01-24 | 6.06 | 6.09 | 5.95 | 6.06 | +0.5% | 44,815 | 26,951,603 |
| 2025-01-23 | 6.17 | 6.29 | 6.03 | 6.03 | -0.66% | 70,914 | 43,626,834 |
| 2025-01-22 | 6.23 | 6.23 | 6.02 | 6.07 | -3.5% | 55,366 | 33,641,943 |
| 2025-01-21 | 6.46 | 6.53 | 6.16 | 6.29 | -2.02% | 76,463 | 48,035,939 |
| 2025-01-20 | 6.07 | 6.52 | 6.07 | 6.42 | -4.46% | 118,043 | 74,377,861 |
| 2025-01-17 | 6.78 | 6.82 | 6.63 | 6.72 | -0.88% | 37,620 | 25,232,381 |
| 2025-01-16 | 6.79 | 6.88 | 6.72 | 6.78 | +1.35% | 35,793 | 24,337,803 |
| 2025-01-15 | 6.76 | 6.83 | 6.6 | 6.69 | -0.59% | 38,505 | 25,825,821 |
| 2025-01-14 | 6.41 | 6.74 | 6.4 | 6.73 | +4.99% | 65,025 | 43,023,937 |
| 2025-01-13 | 6.31 | 6.47 | 6.1 | 6.41 | +0.63% | 40,448 | 25,519,069 |
| 2025-01-10 | 6.72 | 6.75 | 6.37 | 6.37 | -4.35% | 36,557 | 23,811,962 |
| 2025-01-09 | 6.59 | 6.72 | 6.48 | 6.66 | +1.22% | 47,573 | 31,589,475 |
| 2025-01-08 | 6.74 | 6.79 | 6.47 | 6.58 | -2.66% | 65,322 | 43,270,828 |
| 2025-01-07 | 6.42 | 6.77 | 6.42 | 6.76 | +6.46% | 66,770 | 43,979,102 |
| 2025-01-06 | 6.45 | 6.48 | 6.13 | 6.35 | -3.05% | 48,160 | 30,476,661 |
| 2025-01-03 | 7.11 | 7.15 | 6.53 | 6.55 | -6.7% | 70,779 | 47,498,725 |
| 2025-01-02 | 7 | 7.26 | 6.95 | 7.02 | +0.72% | 68,418 | 48,782,835 |
| 2024-12-31 | 7.08 | 7.21 | 6.93 | 6.97 | -0.43% | 51,008 | 36,104,427 |
| 2024-12-30 | 7.15 | 7.2 | 6.81 | 7 | -2.91% | 57,484 | 40,075,026 |
| 2024-12-27 | 7.09 | 7.33 | 6.99 | 7.21 | +1.69% | 59,550 | 42,934,477 |
| 2024-12-26 | 6.99 | 7.29 | 6.94 | 7.09 | +2.31% | 84,917 | 60,150,058 |
| 2024-12-25 | 7.1 | 7.11 | 6.67 | 6.93 | -1.56% | 73,174 | 50,221,057 |
| 2024-12-24 | 7.25 | 7.31 | 6.81 | 7.04 | -3.69% | 110,900 | 77,518,389 |
| 2024-12-23 | 7.83 | 7.88 | 7.31 | 7.31 | -9.98% | 105,167 | 78,525,392 |
| 2024-12-20 | 7.88 | 8.23 | 7.88 | 8.12 | +2.65% | 75,524 | 61,274,615 |
| 2024-12-19 | 8.06 | 8.21 | 7.83 | 7.91 | -3.3% | 80,028 | 63,661,294 |
| 2024-12-18 | 8.39 | 8.81 | 8.12 | 8.18 | -3.31% | 97,043 | 80,189,991 |
| 2024-12-17 | 9.26 | 9.35 | 8.45 | 8.46 | -9.52% | 105,951 | 92,609,951 |
| 2024-12-16 | 9.46 | 9.58 | 9.1 | 9.35 | -1.16% | 91,574 | 85,149,574 |
| 2024-12-13 | 9.31 | 9.95 | 9.27 | 9.46 | +2.16% | 158,440 | 152,495,483 |
| 2024-12-12 | 9.1 | 9.43 | 8.98 | 9.26 | +2.09% | 122,441 | 113,121,921 |
| 2024-12-11 | 8.89 | 9.16 | 8.89 | 9.07 | +1.8% | 62,533 | 56,481,792 |
| 2024-12-10 | 9.46 | 9.46 | 8.91 | 8.91 | -1.11% | 81,409 | 74,228,898 |
| 2024-12-09 | 9.06 | 9.26 | 8.87 | 9.01 | -0.77% | 76,012 | 68,736,333 |
| 2024-12-06 | 8.68 | 9.5 | 8.61 | 9.08 | +4.61% | 124,278 | 113,502,105 |
| 2024-12-05 | 8.57 | 8.74 | 8.45 | 8.68 | +1.52% | 43,623 | 37,525,343 |
| 2024-12-04 | 8.7 | 8.76 | 8.48 | 8.55 | -1.84% | 50,943 | 43,904,149 |
| 2024-12-03 | 8.88 | 8.88 | 8.63 | 8.71 | -1.36% | 74,945 | 65,568,389 |
| 2024-12-02 | 8.81 | 8.88 | 8.7 | 8.83 | -0.67% | 103,302 | 90,606,338 |
| 2024-11-29 | 8.32 | 9.06 | 8.32 | 8.89 | +6.09% | 157,419 | 137,950,039 |
| 2024-11-28 | 8.3 | 8.5 | 8.23 | 8.38 | +1.45% | 50,240 | 41,949,684 |
| 2024-11-27 | 8.31 | 8.36 | 8.01 | 8.26 | -0.6% | 54,947 | 44,722,882 |
| 2024-11-26 | 8.56 | 8.58 | 8.29 | 8.31 | -1.89% | 73,215 | 61,702,368 |
| 2024-11-25 | 8.38 | 8.68 | 8.11 | 8.47 | +2.54% | 91,676 | 77,300,511 |
| 2024-11-22 | 8.35 | 8.78 | 8.16 | 8.26 | -0.36% | 114,954 | 97,440,829 |
| 2024-11-21 | 8.14 | 8.35 | 8.13 | 8.29 | +2.22% | 64,431 | 53,062,844 |
| 2024-11-20 | 7.95 | 8.15 | 7.9 | 8.11 | +1.5% | 59,097 | 47,572,219 |
| 2024-11-19 | 7.91 | 8.04 | 7.75 | 7.99 | +1.01% | 66,829 | 52,649,122 |
| 2024-11-18 | 8.12 | 8.43 | 7.82 | 7.91 | -3.77% | 92,746 | 74,573,007 |
| 2024-11-15 | 8.58 | 8.76 | 8.11 | 8.22 | -2.03% | 101,701 | 86,154,944 |
| 2024-11-14 | 8.38 | 8.94 | 8.38 | 8.39 | -0.94% | 120,219 | 103,443,575 |
| 2024-11-13 | 8.78 | 8.84 | 8.28 | 8.47 | -6.72% | 167,646 | 142,625,124 |
| 2024-11-12 | 8.76 | 9.31 | 8.41 | 9.08 | +0.44% | 306,169 | 269,937,855 |
| 2024-11-11 | 9.66 | 9.66 | 8.98 | 9.04 | +2.96% | 415,279 | 385,214,888 |
| 2024-11-08 | 8.78 | 8.78 | 8.78 | 8.78 | +10.03% | 12,378 | 10,867,744 |
| 2024-10-31 | 7.79 | 7.98 | 7.43 | 7.98 | +2.05% | 289,842 | 222,098,328 |
| 2024-10-30 | 7.1 | 7.82 | 7 | 7.82 | +9.99% | 151,300 | 114,981,254 |
| 2024-10-29 | 7.19 | 7.25 | 6.93 | 7.11 | -1.11% | 106,148 | 74,671,655 |
| 2024-10-28 | 6.85 | 7.2 | 6.84 | 7.19 | +5.27% | 123,452 | 87,146,374 |
| 2024-10-25 | 6.7 | 6.89 | 6.66 | 6.83 | +1.79% | 76,278 | 52,052,619 |
| 2024-10-24 | 6.68 | 6.75 | 6.65 | 6.71 | -0.15% | 44,358 | 29,669,164 |
| 2024-10-23 | 6.72 | 6.8 | 6.65 | 6.72 | 0% | 49,119 | 33,149,072 |
| 2024-10-22 | 6.58 | 6.72 | 6.51 | 6.72 | +2.13% | 66,221 | 44,166,312 |
| 2024-10-21 | 6.68 | 6.68 | 6.46 | 6.58 | -1.5% | 68,808 | 45,150,065 |
| 2024-10-18 | 6.53 | 6.83 | 6.47 | 6.68 | +1.21% | 69,301 | 45,775,923 |
| 2024-10-17 | 6.59 | 6.7 | 6.5 | 6.6 | -0.15% | 47,020 | 31,047,070 |
| 2024-10-16 | 6.4 | 6.66 | 6.36 | 6.61 | +2.16% | 42,355 | 27,725,374 |
| 2024-10-15 | 6.46 | 6.58 | 6.42 | 6.47 | -0.61% | 33,077 | 21,510,890 |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.51 | +2.84% | 47,417 | 30,583,088 |
| 2024-10-11 | 6.55 | 6.65 | 6.25 | 6.33 | -3.51% | 59,061 | 38,067,765 |
| 2024-10-10 | 6.51 | 6.67 | 6.3 | 6.56 | +0.61% | 74,153 | 48,435,635 |
| 2024-10-09 | 7.1 | 7.1 | 6.52 | 6.52 | -9.94% | 93,769 | 62,629,065 |
| 2024-10-08 | 7.68 | 7.73 | 6.8 | 7.24 | +2.7% | 179,066 | 130,377,894 |
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：