股票概览
6.77
+0.3%
+0.02
6.71
开盘价
6.82
最高价
6.63
最低价
144,865
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
7.04
MA10 (10日均线)
7.02
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 | 6.71 | 6.82 | 6.63 | 6.77 | +0.3% | 144,865 | 97,656,171 |
| 2025-03-24 | 7.17 | 7.17 | 6.62 | 6.75 | -4.66% | 434,881 | 298,588,360 |
| 2025-03-21 | 6.89 | 7.1 | 6.78 | 7.08 | +2.16% | 442,698 | 309,436,204 |
| 2025-03-20 | 6.88 | 7 | 6.85 | 6.93 | +0.73% | 266,309 | 184,783,358 |
| 2025-03-19 | 7.02 | 7.06 | 6.84 | 6.88 | -2.41% | 424,052 | 294,038,774 |
| 2025-03-18 | 7.12 | 7.14 | 7.02 | 7.05 | -0.56% | 303,983 | 215,024,705 |
| 2025-03-17 | 7.24 | 7.29 | 7.06 | 7.09 | -2.07% | 408,199 | 291,532,525 |
| 2025-03-14 | 7.33 | 7.33 | 7.15 | 7.24 | -0.82% | 359,022 | 259,614,419 |
| 2025-03-13 | 7.28 | 7.35 | 7.05 | 7.3 | +0.41% | 498,890 | 359,992,655 |
| 2025-03-12 | 7.45 | 7.47 | 7.26 | 7.27 | -1.89% | 559,943 | 409,455,801 |
| 2025-03-11 | 7.05 | 7.41 | 6.99 | 7.41 | +4.51% | 843,695 | 614,072,823 |
| 2025-03-10 | 7.03 | 7.12 | 6.94 | 7.09 | +0.42% | 410,692 | 289,511,353 |
| 2025-03-07 | 7.27 | 7.27 | 6.98 | 7.06 | -3.16% | 704,114 | 500,877,995 |
| 2025-03-06 | 7.2 | 7.56 | 7.1 | 7.29 | -0.55% | 1,151,689 | 840,697,816 |
| 2025-03-05 | 7.01 | 7.5 | 6.89 | 7.33 | +5.16% | 1,363,548 | 976,894,492 |
| 2025-03-04 | 7.11 | 7.34 | 6.92 | 6.97 | -1.97% | 1,428,761 | 1,011,883,790 |
| 2025-03-03 | 6.49 | 7.11 | 6.48 | 7.11 | +10.06% | 698,815 | 484,016,600 |
| 2025-02-28 | 6.75 | 6.75 | 6.44 | 6.46 | -4.86% | 519,509 | 342,300,093 |
| 2025-02-27 | 6.63 | 6.91 | 6.45 | 6.79 | +3.35% | 822,151 | 550,360,677 |
| 2025-02-26 | 6.58 | 6.7 | 6.51 | 6.57 | +0.61% | 432,229 | 284,876,721 |
| 2025-02-25 | 6.57 | 6.68 | 6.51 | 6.53 | -1.8% | 429,225 | 282,083,954 |
| 2025-02-24 | 6.86 | 6.88 | 6.63 | 6.65 | -3.34% | 668,917 | 449,326,122 |
| 2025-02-21 | 6.78 | 6.92 | 6.61 | 6.88 | +1.62% | 990,562 | 674,676,944 |
| 2025-02-20 | 6.36 | 6.81 | 6.34 | 6.77 | +7.12% | 1,043,595 | 693,185,941 |
| 2025-02-19 | 6.22 | 6.41 | 6.18 | 6.32 | +1.44% | 384,502 | 243,128,063 |
| 2025-02-18 | 6.31 | 6.5 | 6.19 | 6.23 | -1.89% | 555,424 | 353,334,059 |
| 2025-02-17 | 6.1 | 6.62 | 6.07 | 6.35 | +4.44% | 830,173 | 530,421,329 |
| 2025-02-14 | 6.2 | 6.22 | 6.05 | 6.08 | -2.09% | 344,194 | 210,076,052 |
| 2025-02-13 | 6.26 | 6.31 | 6.15 | 6.21 | -0.48% | 377,077 | 235,172,510 |
| 2025-02-12 | 6.17 | 6.26 | 6.14 | 6.24 | +1.13% | 374,802 | 232,470,277 |
| 2025-02-11 | 6.13 | 6.26 | 6.03 | 6.17 | +0.98% | 501,899 | 309,142,066 |
| 2025-02-10 | 6.08 | 6.11 | 5.97 | 6.11 | +1.33% | 367,183 | 222,513,671 |
| 2025-02-07 | 5.87 | 6.07 | 5.82 | 6.03 | +2.9% | 414,928 | 248,135,782 |
| 2025-02-06 | 5.62 | 5.87 | 5.6 | 5.86 | +3.53% | 274,693 | 158,838,750 |
| 2025-02-05 | 5.61 | 5.68 | 5.57 | 5.66 | +1.43% | 167,365 | 94,284,585 |
| 2025-01-27 | 5.77 | 5.81 | 5.58 | 5.58 | -2.62% | 212,302 | 120,592,553 |
| 2025-01-24 | 5.73 | 5.78 | 5.67 | 5.73 | -0.17% | 192,973 | 110,597,695 |
| 2025-01-23 | 5.85 | 5.97 | 5.74 | 5.74 | -0.69% | 272,079 | 159,636,712 |
| 2025-01-22 | 5.86 | 5.88 | 5.76 | 5.78 | -1.37% | 172,354 | 100,086,981 |
| 2025-01-21 | 5.96 | 6.02 | 5.82 | 5.86 | -1.51% | 248,840 | 146,765,838 |
| 2025-01-20 | 5.96 | 5.99 | 5.83 | 5.95 | +0.85% | 277,109 | 164,654,607 |
| 2025-01-17 | 5.87 | 5.93 | 5.78 | 5.9 | +0.51% | 210,594 | 123,500,710 |
| 2025-01-16 | 5.85 | 5.97 | 5.8 | 5.87 | +1.03% | 268,565 | 157,945,802 |
| 2025-01-15 | 5.85 | 5.88 | 5.77 | 5.81 | -1.53% | 253,862 | 147,664,865 |
| 2025-01-14 | 5.57 | 5.9 | 5.57 | 5.9 | +5.92% | 314,501 | 181,636,030 |
| 2025-01-13 | 5.49 | 5.58 | 5.37 | 5.57 | -1.07% | 233,790 | 128,697,056 |
| 2025-01-10 | 5.79 | 5.87 | 5.62 | 5.63 | -3.6% | 270,197 | 155,460,951 |
| 2025-01-09 | 5.66 | 5.92 | 5.66 | 5.84 | +2.1% | 329,046 | 191,472,779 |
| 2025-01-08 | 5.67 | 5.77 | 5.46 | 5.72 | +0.35% | 345,956 | 194,575,432 |
| 2025-01-07 | 5.59 | 5.71 | 5.56 | 5.7 | +1.97% | 267,695 | 150,691,914 |
| 2025-01-06 | 5.57 | 5.65 | 5.4 | 5.59 | -0.18% | 303,433 | 168,337,622 |
| 2025-01-03 | 5.86 | 5.91 | 5.55 | 5.6 | -3.95% | 389,932 | 222,855,801 |
| 2025-01-02 | 5.95 | 6.06 | 5.77 | 5.83 | -1.85% | 352,323 | 208,255,927 |
| 2024-12-31 | 6.1 | 6.15 | 5.92 | 5.94 | -2.14% | 314,990 | 189,444,229 |
| 2024-12-30 | 6.23 | 6.29 | 6.02 | 6.07 | -1.3% | 438,471 | 268,143,139 |
| 2024-12-27 | 6.03 | 6.26 | 6.01 | 6.15 | +1.99% | 351,860 | 216,872,635 |
| 2024-12-26 | 5.96 | 6.09 | 5.94 | 6.03 | +1.01% | 257,730 | 155,542,150 |
| 2024-12-25 | 6.14 | 6.17 | 5.87 | 5.97 | -2.77% | 378,799 | 226,098,692 |
| 2024-12-24 | 6.11 | 6.19 | 5.98 | 6.14 | +1.15% | 375,992 | 228,906,708 |
| 2024-12-23 | 6.5 | 6.52 | 6.05 | 6.07 | -6.76% | 638,391 | 395,877,238 |
| 2024-12-20 | 6.41 | 6.7 | 6.41 | 6.51 | +1.56% | 418,748 | 273,487,848 |
| 2024-12-19 | 6.46 | 6.53 | 6.33 | 6.41 | -1.99% | 536,198 | 343,712,258 |
| 2024-12-18 | 6.61 | 6.74 | 6.43 | 6.54 | -2.39% | 726,811 | 478,529,955 |
| 2024-12-17 | 7.19 | 7.37 | 6.63 | 6.7 | -6.82% | 1,090,449 | 768,838,707 |
| 2024-12-16 | 6.95 | 7.3 | 6.92 | 7.19 | +4.2% | 1,235,038 | 881,733,839 |
| 2024-12-13 | 6.89 | 7.01 | 6.85 | 6.9 | -0.29% | 650,828 | 451,967,619 |
| 2024-12-12 | 6.96 | 6.99 | 6.83 | 6.92 | -0.57% | 464,051 | 320,379,662 |
| 2024-12-11 | 6.79 | 6.97 | 6.79 | 6.96 | +1.61% | 504,543 | 348,867,875 |
| 2024-12-10 | 7.01 | 7.08 | 6.83 | 6.85 | +0.15% | 845,257 | 587,164,000 |
| 2024-12-09 | 7.05 | 7.08 | 6.73 | 6.84 | -3.39% | 917,495 | 633,758,833 |
| 2024-12-06 | 7.13 | 7.2 | 7.01 | 7.08 | -1.67% | 830,077 | 589,110,177 |
| 2024-12-05 | 7.03 | 7.34 | 7 | 7.2 | +1.41% | 886,321 | 637,580,416 |
| 2024-12-04 | 7.35 | 7.35 | 7.06 | 7.1 | -4.31% | 1,053,174 | 755,731,572 |
| 2024-12-03 | 7.16 | 7.44 | 7.08 | 7.42 | +4.07% | 1,570,189 | 1,143,054,752 |
| 2024-12-02 | 6.99 | 7.13 | 6.96 | 7.13 | +1.86% | 1,254,819 | 886,976,601 |
| 2024-11-29 | 7.09 | 7.16 | 6.82 | 7 | -0.43% | 1,495,746 | 1,044,322,171 |
| 2024-11-28 | 7.62 | 7.77 | 6.98 | 7.03 | -4.61% | 2,075,986 | 1,499,176,666 |
| 2024-11-27 | 7.38 | 7.59 | 7.37 | 7.37 | -10.01% | 1,642,744 | 1,214,107,826 |
| 2024-11-26 | 8.3 | 8.7 | 8.19 | 8.19 | -10% | 1,823,514 | 1,513,127,766 |
| 2024-11-25 | 9.8 | 10.88 | 9.1 | 9.1 | -9.99% | 3,585,432 | 3,517,663,974 |
| 2024-11-22 | 9.9 | 10.11 | 9.66 | 10.11 | +10.01% | 3,281,474 | 3,278,968,545 |
| 2024-11-21 | 9.19 | 9.19 | 9.19 | 9.19 | +10.06% | 222,583 | 204,553,768 |
| 2024-11-20 | 8.35 | 8.35 | 8.35 | 8.35 | +10.01% | 181,220 | 151,318,717 |
| 2024-11-19 | 7.59 | 7.59 | 7.59 | 7.59 | +10% | 92,804 | 70,438,039 |
| 2024-11-18 | 6.9 | 6.9 | 6.9 | 6.9 | +10.05% | 18,944 | 13,071,029 |
| 2024-11-15 | 6.27 | 6.27 | 6.27 | 6.27 | +10% | 38,254 | 23,985,333 |
| 2024-10-31 | 5.2 | 5.7 | 5.19 | 5.7 | +10.04% | 666,860 | 370,332,131 |
| 2024-10-30 | 5.14 | 5.25 | 5.11 | 5.18 | +0.78% | 303,356 | 156,794,946 |
| 2024-10-29 | 5.2 | 5.42 | 5.13 | 5.14 | -1.91% | 536,327 | 282,048,425 |
| 2024-10-28 | 5.11 | 5.3 | 5.1 | 5.24 | +3.35% | 502,774 | 261,628,492 |
| 2024-10-25 | 4.86 | 5.13 | 4.86 | 5.07 | +3.89% | 584,023 | 291,990,506 |
| 2024-10-24 | 4.8 | 4.95 | 4.74 | 4.88 | +2.09% | 415,451 | 201,477,123 |
| 2024-10-23 | 4.91 | 4.98 | 4.7 | 4.78 | -1.24% | 869,583 | 421,697,887 |
| 2024-10-22 | 4.42 | 4.84 | 4.4 | 4.84 | +10% | 653,673 | 309,678,208 |
| 2024-10-21 | 4.35 | 4.42 | 4.33 | 4.4 | +1.62% | 182,324 | 79,658,757 |
| 2024-10-18 | 4.28 | 4.37 | 4.26 | 4.33 | +1.17% | 201,800 | 86,955,051 |
| 2024-10-17 | 4.32 | 4.36 | 4.28 | 4.28 | -0.93% | 124,736 | 53,844,492 |
| 2024-10-16 | 4.23 | 4.35 | 4.2 | 4.32 | +1.65% | 139,286 | 59,926,309 |
| 2024-10-15 | 4.23 | 4.32 | 4.18 | 4.25 | +0.24% | 167,214 | 71,439,341 |
| 2024-10-14 | 4.17 | 4.26 | 4.11 | 4.24 | +2.17% | 135,964 | 57,132,438 |
| 2024-10-11 | 4.24 | 4.25 | 4.08 | 4.15 | -2.35% | 181,063 | 75,390,271 |
| 2024-10-10 | 4.27 | 4.42 | 4.2 | 4.25 | -0.47% | 208,766 | 89,720,153 |
| 2024-10-09 | 4.6 | 4.6 | 4.23 | 4.27 | -7.97% | 347,057 | 152,334,225 |
| 2024-10-08 | 4.77 | 4.77 | 4.4 | 4.64 | +6.91% | 589,760 | 272,943,411 |
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：