股票概览
6.91
+0.29%
+0.02
6.89
开盘价
6.91
最高价
6.76
最低价
39,214
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.33
MA10 (10日均线)
7.33
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 | 6.89 | 6.91 | 6.76 | 6.91 | +0.29% | 39,214 | 26,809,648 |
| 2025-03-24 | 7.29 | 7.32 | 6.76 | 6.89 | -5.75% | 117,447 | 81,944,393 |
| 2025-03-21 | 7.43 | 7.49 | 7.28 | 7.31 | -1.75% | 64,435 | 47,362,163 |
| 2025-03-20 | 7.43 | 7.51 | 7.41 | 7.44 | -0.53% | 43,424 | 32,357,394 |
| 2025-03-19 | 7.5 | 7.6 | 7.44 | 7.48 | -0.8% | 49,815 | 37,381,086 |
| 2025-03-18 | 7.59 | 7.65 | 7.47 | 7.54 | -0.4% | 62,234 | 46,944,693 |
| 2025-03-17 | 7.59 | 7.65 | 7.44 | 7.57 | +0.13% | 94,283 | 71,120,758 |
| 2025-03-14 | 7.2 | 7.57 | 7.2 | 7.56 | +3.99% | 128,992 | 95,686,518 |
| 2025-03-13 | 7.28 | 7.32 | 7.14 | 7.27 | -0.14% | 62,374 | 45,045,677 |
| 2025-03-12 | 7.36 | 7.37 | 7.27 | 7.28 | -0.82% | 65,557 | 47,980,353 |
| 2025-03-11 | 7.32 | 7.37 | 7.22 | 7.34 | -0.68% | 71,299 | 51,981,418 |
| 2025-03-10 | 7.55 | 7.63 | 7.33 | 7.39 | +0.68% | 94,484 | 70,306,648 |
| 2025-03-07 | 7.41 | 7.49 | 7.28 | 7.34 | -1.08% | 82,749 | 61,065,637 |
| 2025-03-06 | 7.31 | 7.44 | 7.24 | 7.42 | +1.78% | 110,904 | 81,859,744 |
| 2025-03-05 | 7.28 | 7.3 | 7.15 | 7.29 | -0.14% | 91,246 | 65,838,109 |
| 2025-03-04 | 7.16 | 7.32 | 7.14 | 7.3 | +1.53% | 85,390 | 62,047,288 |
| 2025-03-03 | 7.16 | 7.36 | 7.14 | 7.19 | +0.42% | 93,090 | 67,409,632 |
| 2025-02-28 | 7.41 | 7.41 | 7.1 | 7.16 | -3.37% | 127,883 | 92,592,574 |
| 2025-02-27 | 7.6 | 7.6 | 7.31 | 7.41 | -2.5% | 166,599 | 123,650,144 |
| 2025-02-26 | 7.52 | 7.62 | 7.36 | 7.6 | +1.2% | 213,707 | 160,287,833 |
| 2025-02-25 | 7.64 | 7.73 | 7.5 | 7.51 | -1.7% | 225,121 | 171,502,944 |
| 2025-02-24 | 7.68 | 7.78 | 7.55 | 7.64 | -1.29% | 280,312 | 214,069,124 |
| 2025-02-21 | 7.94 | 8.09 | 7.54 | 7.74 | -6.63% | 580,972 | 450,957,023 |
| 2025-02-20 | 6.89 | 8.29 | 6.89 | 8.29 | +19.97% | 529,802 | 432,645,377 |
| 2025-02-19 | 6.81 | 6.94 | 6.73 | 6.91 | +1.47% | 41,859 | 28,684,071 |
| 2025-02-18 | 7.04 | 7.08 | 6.79 | 6.81 | -3.4% | 49,102 | 33,988,045 |
| 2025-02-17 | 6.95 | 7.17 | 6.94 | 7.05 | +2.03% | 74,659 | 52,818,978 |
| 2025-02-14 | 6.72 | 6.95 | 6.72 | 6.91 | +2.52% | 66,019 | 45,441,896 |
| 2025-02-13 | 6.89 | 6.91 | 6.72 | 6.74 | -1.46% | 42,154 | 28,595,159 |
| 2025-02-12 | 6.87 | 6.93 | 6.8 | 6.84 | -0.29% | 35,843 | 24,542,639 |
| 2025-02-11 | 6.95 | 6.96 | 6.78 | 6.86 | -0.58% | 42,803 | 29,267,455 |
| 2025-02-10 | 6.7 | 6.93 | 6.7 | 6.9 | +3.14% | 62,473 | 42,774,823 |
| 2025-02-07 | 6.61 | 6.75 | 6.59 | 6.69 | +1.83% | 55,430 | 37,049,909 |
| 2025-02-06 | 6.59 | 6.61 | 6.45 | 6.57 | -0.3% | 52,393 | 34,187,168 |
| 2025-02-05 | 6.5 | 6.62 | 6.46 | 6.59 | +2.17% | 46,262 | 30,370,835 |
| 2025-01-27 | 6.49 | 6.64 | 6.41 | 6.45 | -0.31% | 41,882 | 27,358,372 |
| 2025-01-24 | 6.33 | 6.49 | 6.22 | 6.47 | +2.54% | 45,555 | 28,955,520 |
| 2025-01-23 | 6.32 | 6.43 | 6.27 | 6.31 | +0.96% | 41,195 | 26,209,042 |
| 2025-01-22 | 6.27 | 6.32 | 6.12 | 6.25 | +0.16% | 45,085 | 28,169,006 |
| 2025-01-21 | 6.4 | 6.44 | 6.2 | 6.24 | -2.5% | 37,306 | 23,441,745 |
| 2025-01-20 | 6.34 | 6.43 | 6.16 | 6.4 | +1.75% | 48,513 | 30,730,767 |
| 2025-01-17 | 6.35 | 6.37 | 6.26 | 6.29 | -1.1% | 27,747 | 17,484,471 |
| 2025-01-16 | 6.4 | 6.52 | 6.33 | 6.36 | -0.16% | 42,307 | 27,159,909 |
| 2025-01-15 | 6.46 | 6.48 | 6.32 | 6.37 | -1.24% | 40,986 | 26,196,376 |
| 2025-01-14 | 6.17 | 6.45 | 6.1 | 6.45 | +4.88% | 49,710 | 31,443,537 |
| 2025-01-13 | 5.95 | 6.16 | 5.89 | 6.15 | +1.82% | 41,809 | 25,286,611 |
| 2025-01-10 | 6.3 | 6.36 | 6.04 | 6.04 | -4.58% | 45,771 | 28,299,623 |
| 2025-01-09 | 6.3 | 6.43 | 6.2 | 6.33 | +0.16% | 34,568 | 21,888,653 |
| 2025-01-08 | 6.38 | 6.46 | 6.16 | 6.32 | -1.25% | 45,056 | 28,499,257 |
| 2025-01-07 | 6.3 | 6.41 | 6.2 | 6.4 | +1.75% | 49,128 | 30,919,146 |
| 2025-01-06 | 6.23 | 6.4 | 6 | 6.29 | +0.64% | 56,343 | 35,187,223 |
| 2025-01-03 | 6.48 | 6.58 | 6.18 | 6.25 | -3.4% | 61,314 | 38,810,577 |
| 2025-01-02 | 6.59 | 6.73 | 6.41 | 6.47 | -1.82% | 58,128 | 38,342,522 |
| 2024-12-31 | 6.79 | 6.87 | 6.58 | 6.59 | -2.23% | 46,966 | 31,497,809 |
| 2024-12-30 | 6.8 | 6.81 | 6.55 | 6.74 | -1.75% | 68,296 | 45,631,749 |
| 2024-12-27 | 6.7 | 6.93 | 6.67 | 6.86 | +2.39% | 62,767 | 43,051,127 |
| 2024-12-26 | 6.69 | 6.83 | 6.64 | 6.7 | 0% | 52,057 | 35,117,509 |
| 2024-12-25 | 6.89 | 6.98 | 6.57 | 6.7 | -1.9% | 77,266 | 51,863,061 |
| 2024-12-24 | 6.91 | 7.04 | 6.74 | 6.83 | -1.87% | 86,288 | 59,229,467 |
| 2024-12-23 | 7.67 | 7.72 | 6.93 | 6.96 | -9.49% | 129,824 | 93,011,913 |
| 2024-12-20 | 7.61 | 7.73 | 7.53 | 7.69 | +1.05% | 67,603 | 51,701,860 |
| 2024-12-19 | 7.63 | 7.72 | 7.44 | 7.61 | -0.65% | 54,698 | 41,323,621 |
| 2024-12-18 | 7.61 | 7.81 | 7.43 | 7.66 | +0.66% | 72,680 | 55,434,596 |
| 2024-12-17 | 8.04 | 8.06 | 7.56 | 7.61 | -5.93% | 101,962 | 78,605,109 |
| 2024-12-16 | 7.97 | 8.16 | 7.95 | 8.09 | +2.15% | 94,466 | 76,264,322 |
| 2024-12-13 | 8.14 | 8.2 | 7.88 | 7.92 | -2.82% | 77,884 | 62,563,608 |
| 2024-12-12 | 7.99 | 8.15 | 7.96 | 8.15 | +1.75% | 90,446 | 73,183,789 |
| 2024-12-11 | 7.89 | 8.03 | 7.87 | 8.01 | +1.01% | 64,697 | 51,517,872 |
| 2024-12-10 | 8.14 | 8.17 | 7.89 | 7.93 | -0.25% | 106,230 | 85,212,807 |
| 2024-12-09 | 7.92 | 8.09 | 7.81 | 7.95 | +0.63% | 99,414 | 78,860,857 |
| 2024-12-06 | 7.73 | 7.91 | 7.66 | 7.9 | +1.94% | 108,640 | 84,810,730 |
| 2024-12-05 | 7.52 | 7.78 | 7.5 | 7.75 | +2.79% | 100,413 | 77,112,394 |
| 2024-12-04 | 7.68 | 7.71 | 7.46 | 7.54 | -2.71% | 95,169 | 72,107,222 |
| 2024-12-03 | 7.79 | 7.98 | 7.69 | 7.75 | -0.64% | 113,855 | 88,697,328 |
| 2024-12-02 | 7.69 | 7.86 | 7.69 | 7.8 | +1.43% | 125,833 | 97,801,277 |
| 2024-11-29 | 7.97 | 8.15 | 7.59 | 7.69 | -0.26% | 183,139 | 141,920,843 |
| 2024-11-28 | 7.51 | 7.75 | 7.51 | 7.71 | +2.53% | 125,976 | 96,640,002 |
| 2024-11-27 | 7.49 | 7.54 | 7.17 | 7.52 | -0.27% | 100,228 | 73,560,206 |
| 2024-11-26 | 7.46 | 7.84 | 7.46 | 7.54 | +0.13% | 124,320 | 94,333,828 |
| 2024-11-25 | 7.28 | 7.58 | 7.28 | 7.53 | +5.02% | 119,516 | 88,862,002 |
| 2024-11-22 | 7.44 | 7.49 | 7.13 | 7.17 | -3.89% | 71,040 | 52,305,863 |
| 2024-11-21 | 7.4 | 7.49 | 7.32 | 7.46 | +0.13% | 61,578 | 45,628,797 |
| 2024-11-20 | 7.15 | 7.45 | 7.15 | 7.45 | +4.2% | 89,024 | 65,482,045 |
| 2024-11-19 | 6.97 | 7.15 | 6.95 | 7.15 | +2.58% | 53,663 | 37,811,382 |
| 2024-11-18 | 7.18 | 7.26 | 6.91 | 6.97 | -2.38% | 70,235 | 49,445,983 |
| 2024-11-15 | 7.2 | 7.49 | 7.14 | 7.14 | -0.83% | 79,945 | 58,293,078 |
| 2024-11-14 | 7.52 | 7.53 | 7.19 | 7.2 | -4.38% | 86,451 | 63,349,053 |
| 2024-11-13 | 7.57 | 7.74 | 7.35 | 7.53 | -1.05% | 89,713 | 67,532,154 |
| 2024-11-12 | 7.49 | 7.8 | 7.49 | 7.61 | +2.15% | 137,753 | 105,583,865 |
| 2024-11-11 | 7.28 | 7.46 | 7.26 | 7.45 | +1.92% | 74,558 | 54,876,250 |
| 2024-11-08 | 7.46 | 7.55 | 7.26 | 7.31 | -0.81% | 84,774 | 62,306,148 |
| 2024-11-07 | 7.04 | 7.38 | 7.02 | 7.37 | +4.24% | 91,764 | 66,338,841 |
| 2024-11-06 | 7.08 | 7.17 | 7.02 | 7.07 | 0% | 61,476 | 43,652,143 |
| 2024-11-05 | 6.97 | 7.11 | 6.94 | 7.07 | +1.43% | 56,867 | 40,073,531 |
| 2024-11-04 | 6.8 | 6.98 | 6.72 | 6.97 | +3.26% | 58,084 | 40,067,688 |
| 2024-11-01 | 7.05 | 7.08 | 6.73 | 6.75 | -4.39% | 73,309 | 50,192,732 |
| 2024-10-31 | 7.06 | 7.13 | 6.98 | 7.06 | 0% | 61,385 | 43,327,070 |
| 2024-10-30 | 7.14 | 7.21 | 7 | 7.06 | -1.26% | 59,330 | 42,078,127 |
| 2024-10-29 | 7.42 | 7.48 | 7.14 | 7.15 | -2.99% | 77,076 | 55,978,484 |
| 2024-10-28 | 7.18 | 7.38 | 7.07 | 7.37 | -0.67% | 92,309 | 67,063,627 |
| 2024-10-25 | 7.29 | 7.45 | 7.29 | 7.42 | +1.78% | 56,885 | 42,033,661 |
| 2024-10-24 | 7.35 | 7.39 | 7.22 | 7.29 | -0.55% | 38,800 | 28,324,342 |
| 2024-10-23 | 7.42 | 7.47 | 7.32 | 7.33 | -1.35% | 64,191 | 47,362,034 |
| 2024-10-22 | 7.31 | 7.44 | 7.28 | 7.43 | +1.64% | 69,511 | 51,130,795 |
| 2024-10-21 | 7.24 | 7.35 | 7.17 | 7.31 | +0.83% | 81,587 | 59,378,872 |
| 2024-10-18 | 7.15 | 7.35 | 7.04 | 7.25 | +1.97% | 67,006 | 48,205,873 |
| 2024-10-17 | 7.11 | 7.22 | 7.08 | 7.11 | +0.85% | 56,663 | 40,557,214 |
| 2024-10-16 | 6.96 | 7.18 | 6.92 | 7.05 | +0.28% | 54,187 | 38,328,590 |
| 2024-10-15 | 7.15 | 7.28 | 7.01 | 7.03 | -1.4% | 65,059 | 46,700,591 |
| 2024-10-14 | 7 | 7.16 | 6.86 | 7.13 | +2.59% | 58,139 | 40,836,336 |
| 2024-10-11 | 7.36 | 7.43 | 6.86 | 6.95 | -5.57% | 79,523 | 56,092,894 |
| 2024-10-10 | 7.29 | 7.68 | 7.22 | 7.36 | +1.94% | 93,925 | 69,709,596 |
| 2024-10-09 | 8.1 | 8.1 | 7.2 | 7.22 | -14.15% | 143,351 | 109,095,183 |
| 2024-10-08 | 9 | 9.15 | 7.63 | 8.41 | +10.22% | 211,218 | 174,856,099 |
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：