股票概览
6.75
-0.44%
-0.03
6.78
开盘价
6.79
最高价
6.61
最低价
53,090
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.92
MA10 (10日均线)
6.88
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 | 6.79 | 6.61 | 6.75 | -0.44% | 53,090 | 35,462,394 |
| 2025-03-24 | 6.89 | 6.96 | 6.57 | 6.78 | -1.6% | 140,952 | 95,040,175 |
| 2025-03-21 | 7.42 | 7.48 | 6.89 | 6.89 | -3.77% | 208,648 | 147,694,797 |
| 2025-03-20 | 7.07 | 7.29 | 6.98 | 7.16 | +0.7% | 222,747 | 159,124,176 |
| 2025-03-19 | 6.97 | 7.26 | 6.91 | 7.11 | +2.6% | 219,404 | 156,256,313 |
| 2025-03-18 | 6.92 | 6.98 | 6.88 | 6.93 | +0.14% | 66,456 | 45,960,030 |
| 2025-03-17 | 7.01 | 7.04 | 6.91 | 6.92 | -0.86% | 88,597 | 61,499,522 |
| 2025-03-14 | 6.79 | 7 | 6.74 | 6.98 | +2.5% | 99,301 | 68,400,989 |
| 2025-03-13 | 6.86 | 6.91 | 6.71 | 6.81 | -0.87% | 91,612 | 62,224,828 |
| 2025-03-12 | 6.93 | 7.03 | 6.83 | 6.87 | -0.58% | 138,427 | 95,681,680 |
| 2025-03-11 | 6.93 | 6.99 | 6.85 | 6.91 | -1.43% | 95,992 | 66,318,936 |
| 2025-03-10 | 7.18 | 7.25 | 6.91 | 7.01 | +0.72% | 155,970 | 109,767,827 |
| 2025-03-07 | 7.24 | 7.26 | 6.93 | 6.96 | -3.87% | 212,019 | 149,606,804 |
| 2025-03-06 | 6.67 | 7.5 | 6.64 | 7.24 | +8.22% | 342,423 | 244,221,187 |
| 2025-03-05 | 6.79 | 6.8 | 6.6 | 6.69 | -1.91% | 62,405 | 41,550,813 |
| 2025-03-04 | 6.7 | 6.83 | 6.64 | 6.82 | +1.79% | 61,117 | 41,341,477 |
| 2025-03-03 | 6.57 | 6.88 | 6.57 | 6.7 | +2.13% | 99,612 | 67,177,497 |
| 2025-02-28 | 6.73 | 6.77 | 6.55 | 6.56 | -3.1% | 79,983 | 53,202,710 |
| 2025-02-27 | 6.79 | 6.85 | 6.68 | 6.77 | -0.29% | 75,663 | 51,235,573 |
| 2025-02-26 | 6.8 | 6.82 | 6.74 | 6.79 | +0.89% | 58,368 | 39,510,026 |
| 2025-02-25 | 6.78 | 6.84 | 6.71 | 6.73 | -1.32% | 65,954 | 44,640,215 |
| 2025-02-24 | 6.85 | 6.88 | 6.75 | 6.82 | -0.29% | 73,549 | 50,046,339 |
| 2025-02-21 | 6.88 | 6.94 | 6.71 | 6.84 | -0.44% | 97,700 | 66,452,846 |
| 2025-02-20 | 6.78 | 7.05 | 6.78 | 6.87 | +1.63% | 108,685 | 75,218,015 |
| 2025-02-19 | 6.8 | 6.84 | 6.73 | 6.76 | -0.59% | 113,347 | 76,854,771 |
| 2025-02-18 | 7.1 | 7.16 | 6.74 | 6.8 | -3.82% | 161,080 | 112,209,444 |
| 2025-02-17 | 6.89 | 7.23 | 6.89 | 7.07 | +2.76% | 280,553 | 199,614,153 |
| 2025-02-14 | 6.51 | 6.93 | 6.49 | 6.88 | +6.01% | 218,367 | 147,367,554 |
| 2025-02-13 | 6.59 | 6.6 | 6.47 | 6.49 | -1.82% | 67,711 | 44,098,251 |
| 2025-02-12 | 6.6 | 6.65 | 6.54 | 6.61 | 0% | 71,790 | 47,201,186 |
| 2025-02-11 | 6.73 | 6.77 | 6.6 | 6.61 | -2.36% | 141,837 | 94,607,179 |
| 2025-02-10 | 6.46 | 6.88 | 6.46 | 6.77 | +5.12% | 197,767 | 132,467,740 |
| 2025-02-07 | 6.33 | 6.52 | 6.28 | 6.44 | +2.38% | 109,066 | 70,034,931 |
| 2025-02-06 | 6.2 | 6.29 | 6.11 | 6.29 | +1.13% | 70,216 | 43,649,868 |
| 2025-02-05 | 6.15 | 6.28 | 6.11 | 6.22 | +1.97% | 77,976 | 48,485,557 |
| 2025-01-27 | 6.17 | 6.26 | 6.09 | 6.1 | +0.49% | 73,085 | 45,156,279 |
| 2025-01-24 | 6.08 | 6.1 | 6.02 | 6.07 | +0.17% | 55,709 | 33,753,955 |
| 2025-01-23 | 6.1 | 6.2 | 6.06 | 6.06 | -0.16% | 62,895 | 38,611,776 |
| 2025-01-22 | 6.16 | 6.17 | 6.02 | 6.07 | -1.78% | 59,892 | 36,380,689 |
| 2025-01-21 | 6.29 | 6.32 | 6.14 | 6.18 | -1.28% | 66,236 | 41,134,825 |
| 2025-01-20 | 6.19 | 6.3 | 6.13 | 6.26 | +2.29% | 73,387 | 45,699,917 |
| 2025-01-17 | 6.1 | 6.14 | 6.02 | 6.12 | +0.33% | 52,062 | 31,694,006 |
| 2025-01-16 | 6.1 | 6.18 | 6.02 | 6.1 | +0.99% | 57,460 | 35,102,239 |
| 2025-01-15 | 6.08 | 6.12 | 6 | 6.04 | -0.66% | 55,422 | 33,581,404 |
| 2025-01-14 | 5.89 | 6.08 | 5.88 | 6.08 | +3.23% | 75,175 | 45,245,840 |
| 2025-01-13 | 5.81 | 5.91 | 5.71 | 5.89 | +1.38% | 61,959 | 36,125,541 |
| 2025-01-10 | 6.03 | 6.1 | 5.81 | 5.81 | -4.13% | 75,057 | 44,625,852 |
| 2025-01-09 | 6.06 | 6.13 | 5.95 | 6.06 | 0% | 61,843 | 37,419,464 |
| 2025-01-08 | 6.05 | 6.19 | 5.9 | 6.06 | -0.16% | 83,224 | 50,460,903 |
| 2025-01-07 | 6.06 | 6.09 | 5.9 | 6.07 | -0.16% | 77,463 | 46,392,632 |
| 2025-01-06 | 5.98 | 6.16 | 5.8 | 6.08 | +2.7% | 111,767 | 67,538,656 |
| 2025-01-03 | 6.14 | 6.21 | 5.9 | 5.92 | -3.11% | 85,326 | 51,642,994 |
| 2025-01-02 | 6.24 | 6.34 | 6.07 | 6.11 | -1.45% | 65,834 | 40,937,836 |
| 2024-12-31 | 6.4 | 6.43 | 6.19 | 6.2 | -2.67% | 63,374 | 39,866,383 |
| 2024-12-30 | 6.4 | 6.44 | 6.27 | 6.37 | -1.09% | 62,642 | 39,795,215 |
| 2024-12-27 | 6.35 | 6.51 | 6.28 | 6.44 | +1.9% | 74,990 | 48,321,888 |
| 2024-12-26 | 6.37 | 6.42 | 6.28 | 6.32 | -0.78% | 69,329 | 43,986,388 |
| 2024-12-25 | 6.71 | 6.78 | 6.29 | 6.37 | -2% | 110,159 | 70,950,380 |
| 2024-12-24 | 6.6 | 6.65 | 6.36 | 6.5 | -0.91% | 99,277 | 64,369,591 |
| 2024-12-23 | 6.94 | 7.03 | 6.53 | 6.56 | -4.37% | 122,214 | 82,197,112 |
| 2024-12-20 | 6.88 | 6.94 | 6.82 | 6.86 | -1.44% | 119,051 | 81,803,048 |
| 2024-12-19 | 7.05 | 7.31 | 6.92 | 6.96 | -1.97% | 182,885 | 129,370,997 |
| 2024-12-18 | 6.78 | 7.22 | 6.63 | 7.1 | +5.03% | 196,074 | 138,054,121 |
| 2024-12-17 | 7.11 | 7.12 | 6.71 | 6.76 | -4.79% | 101,378 | 69,420,264 |
| 2024-12-16 | 7.12 | 7.22 | 7.06 | 7.1 | +0.71% | 76,175 | 54,228,885 |
| 2024-12-13 | 7.27 | 7.3 | 7.03 | 7.05 | -3.16% | 110,835 | 79,105,372 |
| 2024-12-12 | 7.17 | 7.32 | 7.15 | 7.28 | +1.53% | 119,057 | 86,436,223 |
| 2024-12-11 | 7.11 | 7.19 | 7.1 | 7.17 | +0.7% | 83,476 | 59,701,232 |
| 2024-12-10 | 7.35 | 7.35 | 7.11 | 7.12 | -0.7% | 141,757 | 102,265,402 |
| 2024-12-09 | 7.23 | 7.4 | 7.12 | 7.17 | +0.7% | 162,217 | 117,877,007 |
| 2024-12-06 | 7.05 | 7.18 | 6.94 | 7.12 | +0.99% | 95,958 | 67,864,875 |
| 2024-12-05 | 6.9 | 7.07 | 6.88 | 7.05 | +1.44% | 65,116 | 45,625,156 |
| 2024-12-04 | 7.1 | 7.1 | 6.9 | 6.95 | -2.39% | 91,249 | 63,941,330 |
| 2024-12-03 | 7.16 | 7.24 | 7.03 | 7.12 | +0.14% | 108,505 | 77,280,785 |
| 2024-12-02 | 6.99 | 7.12 | 6.95 | 7.11 | +3.04% | 121,312 | 85,617,541 |
| 2024-11-29 | 6.83 | 6.93 | 6.73 | 6.9 | +0.73% | 97,602 | 66,933,362 |
| 2024-11-28 | 6.83 | 6.91 | 6.82 | 6.85 | +0.15% | 82,084 | 56,394,034 |
| 2024-11-27 | 6.73 | 6.85 | 6.51 | 6.84 | +1.48% | 91,576 | 61,129,932 |
| 2024-11-26 | 6.74 | 6.96 | 6.74 | 6.74 | -0.74% | 96,918 | 66,424,907 |
| 2024-11-25 | 6.6 | 6.82 | 6.6 | 6.79 | +3.19% | 92,162 | 62,019,632 |
| 2024-11-22 | 6.86 | 6.9 | 6.54 | 6.58 | -4.64% | 118,877 | 80,221,984 |
| 2024-11-21 | 6.93 | 6.96 | 6.81 | 6.9 | -0.43% | 94,086 | 64,769,913 |
| 2024-11-20 | 6.71 | 6.94 | 6.69 | 6.93 | +2.82% | 100,851 | 69,373,198 |
| 2024-11-19 | 6.58 | 6.74 | 6.56 | 6.74 | +3.22% | 100,056 | 66,480,217 |
| 2024-11-18 | 6.95 | 7.04 | 6.48 | 6.53 | -4.95% | 159,953 | 106,841,172 |
| 2024-11-15 | 7.02 | 7.16 | 6.86 | 6.87 | -2.41% | 132,662 | 93,097,351 |
| 2024-11-14 | 7.37 | 7.39 | 7.02 | 7.04 | -4.99% | 165,880 | 118,901,534 |
| 2024-11-13 | 7.65 | 7.66 | 7.26 | 7.41 | -3.64% | 238,651 | 176,838,913 |
| 2024-11-12 | 7.58 | 7.89 | 7.54 | 7.69 | +1.99% | 391,675 | 302,746,545 |
| 2024-11-11 | 7.47 | 7.55 | 7.33 | 7.54 | +0.4% | 192,581 | 143,073,744 |
| 2024-11-08 | 7.67 | 7.72 | 7.39 | 7.51 | -1.57% | 268,532 | 201,694,988 |
| 2024-11-07 | 7.24 | 7.69 | 7.18 | 7.63 | +4.38% | 298,896 | 223,933,497 |
| 2024-11-06 | 7.3 | 7.59 | 7.24 | 7.31 | +0.27% | 245,055 | 180,950,613 |
| 2024-11-05 | 7.13 | 7.31 | 7.08 | 7.29 | +2.39% | 226,792 | 163,673,985 |
| 2024-11-04 | 7.1 | 7.23 | 7.03 | 7.12 | -0.56% | 217,006 | 154,397,646 |
| 2024-11-01 | 7.77 | 7.77 | 7.13 | 7.16 | -9.25% | 420,524 | 309,709,563 |
| 2024-10-31 | 8.01 | 8.07 | 7.76 | 7.89 | -3.78% | 422,243 | 332,433,919 |
| 2024-10-30 | 7.99 | 8.46 | 7.68 | 8.2 | +1.99% | 634,287 | 505,982,845 |
| 2024-10-29 | 8.6 | 8.97 | 8.01 | 8.04 | +1.13% | 957,490 | 819,168,617 |
| 2024-10-28 | 7.21 | 8.21 | 7.12 | 7.95 | +11.5% | 647,520 | 505,036,275 |
| 2024-10-25 | 6.68 | 7.28 | 6.68 | 7.13 | +6.26% | 442,665 | 310,201,302 |
| 2024-10-24 | 6.37 | 7.21 | 6.37 | 6.71 | +4.84% | 433,013 | 293,359,570 |
| 2024-10-23 | 6.54 | 6.57 | 6.3 | 6.4 | -3.18% | 218,286 | 140,517,653 |
| 2024-10-22 | 6.38 | 6.69 | 6.32 | 6.61 | +3.61% | 243,665 | 160,256,134 |
| 2024-10-21 | 6.22 | 6.44 | 6.14 | 6.38 | +2.41% | 227,256 | 142,947,444 |
| 2024-10-18 | 6.07 | 6.33 | 6.07 | 6.23 | +1.96% | 218,898 | 135,466,699 |
| 2024-10-17 | 6.25 | 6.35 | 6.06 | 6.11 | -1.45% | 214,345 | 132,116,478 |
| 2024-10-16 | 5.98 | 6.35 | 5.93 | 6.2 | +2.31% | 266,995 | 165,275,813 |
| 2024-10-15 | 5.81 | 6.29 | 5.76 | 6.06 | +3.41% | 243,717 | 147,994,981 |
| 2024-10-14 | 5.79 | 5.89 | 5.64 | 5.86 | +1.56% | 139,656 | 80,834,995 |
| 2024-10-11 | 6 | 6.04 | 5.66 | 5.77 | -4.79% | 177,857 | 103,211,613 |
| 2024-10-10 | 6 | 6.35 | 6 | 6.06 | +2.54% | 244,360 | 150,710,331 |
| 2024-10-09 | 6.5 | 6.55 | 5.9 | 5.91 | -13.34% | 294,872 | 184,247,183 |
| 2024-10-08 | 7.35 | 7.35 | 6.34 | 6.82 | +9.29% | 443,685 | 301,414,648 |
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：