股票概览
6.91
-0.14%
-0.01
6.92
开盘价
6.96
最高价
6.83
最低价
160,720
成交量
数据更新至: 2025-03-25
技术指标
7.04
MA5 (5日均线)
7.15
MA10 (10日均线)
7.10
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 | 6.92 | 6.96 | 6.83 | 6.91 | -0.14% | 160,720 | 110,927,312 |
| 2025-03-24 | 7.01 | 7.05 | 6.75 | 6.92 | -1.42% | 393,074 | 271,014,974 |
| 2025-03-21 | 7.14 | 7.2 | 6.97 | 7.02 | -1.96% | 402,219 | 284,521,565 |
| 2025-03-20 | 7.19 | 7.24 | 7.14 | 7.16 | -0.28% | 274,419 | 197,418,240 |
| 2025-03-19 | 7.26 | 7.28 | 7.14 | 7.18 | -1.51% | 339,093 | 243,867,312 |
| 2025-03-18 | 7.29 | 7.38 | 7.26 | 7.29 | 0% | 413,134 | 302,306,229 |
| 2025-03-17 | 7.26 | 7.31 | 7.21 | 7.29 | +0.55% | 395,339 | 287,356,495 |
| 2025-03-14 | 7.17 | 7.26 | 7.09 | 7.25 | +0.97% | 456,799 | 329,280,317 |
| 2025-03-13 | 7.28 | 7.31 | 7.08 | 7.18 | -1.78% | 489,905 | 350,858,749 |
| 2025-03-12 | 7.29 | 7.4 | 7.26 | 7.31 | +0.27% | 693,098 | 507,763,163 |
| 2025-03-11 | 7.11 | 7.3 | 7.1 | 7.29 | +0.97% | 525,093 | 379,891,314 |
| 2025-03-10 | 7.25 | 7.27 | 7.12 | 7.22 | +1.12% | 439,950 | 316,054,845 |
| 2025-03-07 | 7.16 | 7.29 | 7.09 | 7.14 | -0.97% | 546,704 | 393,042,969 |
| 2025-03-06 | 6.93 | 7.36 | 6.93 | 7.21 | +4.49% | 807,501 | 580,405,085 |
| 2025-03-05 | 6.88 | 6.94 | 6.8 | 6.9 | +0.29% | 280,535 | 192,428,983 |
| 2025-03-04 | 6.71 | 6.91 | 6.71 | 6.88 | +1.33% | 267,957 | 183,516,341 |
| 2025-03-03 | 6.76 | 6.91 | 6.68 | 6.79 | +0.89% | 353,260 | 240,731,464 |
| 2025-02-28 | 7.03 | 7.07 | 6.71 | 6.73 | -5.21% | 500,978 | 343,894,366 |
| 2025-02-27 | 7.2 | 7.23 | 6.96 | 7.1 | -0.98% | 585,428 | 415,359,013 |
| 2025-02-26 | 7.2 | 7.22 | 7.12 | 7.17 | 0% | 463,257 | 331,947,889 |
| 2025-02-25 | 7.06 | 7.25 | 7.04 | 7.17 | +0.14% | 571,489 | 408,871,697 |
| 2025-02-24 | 7.21 | 7.22 | 7.1 | 7.16 | -0.69% | 485,010 | 347,617,591 |
| 2025-02-21 | 7.16 | 7.25 | 7.08 | 7.21 | 0% | 703,580 | 503,919,090 |
| 2025-02-20 | 6.95 | 7.23 | 6.91 | 7.21 | +3.74% | 921,137 | 655,503,988 |
| 2025-02-19 | 6.8 | 6.96 | 6.79 | 6.95 | +2.21% | 324,753 | 224,392,252 |
| 2025-02-18 | 7.01 | 7.06 | 6.77 | 6.8 | -3.27% | 396,300 | 273,191,041 |
| 2025-02-17 | 6.98 | 7.07 | 6.95 | 7.03 | +0.86% | 420,424 | 295,153,657 |
| 2025-02-14 | 6.94 | 7.01 | 6.86 | 6.97 | 0% | 361,892 | 251,538,272 |
| 2025-02-13 | 7.1 | 7.11 | 6.94 | 6.97 | -2.11% | 473,458 | 331,473,862 |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.12 | +0.56% | 401,976 | 285,164,297 |
| 2025-02-11 | 7.11 | 7.13 | 6.99 | 7.08 | -0.56% | 452,548 | 319,449,780 |
| 2025-02-10 | 7.15 | 7.19 | 7.07 | 7.12 | -0.56% | 535,816 | 381,292,152 |
| 2025-02-07 | 7.12 | 7.29 | 7.06 | 7.16 | +0.85% | 768,481 | 553,371,531 |
| 2025-02-06 | 6.9 | 7.1 | 6.88 | 7.1 | +2.16% | 518,366 | 365,034,767 |
| 2025-02-05 | 6.9 | 7.01 | 6.85 | 6.95 | +1.46% | 432,862 | 300,845,924 |
| 2025-01-27 | 7.06 | 7.08 | 6.85 | 6.85 | -2.14% | 426,280 | 295,777,751 |
| 2025-01-24 | 6.81 | 7.03 | 6.79 | 7 | +2.34% | 692,528 | 482,248,053 |
| 2025-01-23 | 6.89 | 7.23 | 6.84 | 6.84 | +3.48% | 1,039,924 | 729,038,063 |
| 2025-01-22 | 6.6 | 6.7 | 6.56 | 6.61 | -0.3% | 357,655 | 237,340,638 |
| 2025-01-21 | 6.65 | 6.7 | 6.55 | 6.63 | +0.45% | 370,675 | 245,461,462 |
| 2025-01-20 | 6.57 | 6.69 | 6.54 | 6.6 | +1.23% | 433,291 | 286,781,089 |
| 2025-01-17 | 6.46 | 6.62 | 6.41 | 6.52 | +0.77% | 504,828 | 329,485,451 |
| 2025-01-16 | 6.41 | 6.54 | 6.34 | 6.47 | +1.89% | 443,869 | 285,846,339 |
| 2025-01-15 | 6.4 | 6.47 | 6.32 | 6.35 | -1.24% | 308,290 | 196,286,040 |
| 2025-01-14 | 6.07 | 6.45 | 6.04 | 6.43 | +6.46% | 526,118 | 331,437,538 |
| 2025-01-13 | 5.91 | 6.08 | 5.79 | 6.04 | +0.5% | 354,745 | 211,302,621 |
| 2025-01-10 | 6.25 | 6.36 | 6 | 6.01 | -4.3% | 401,110 | 248,157,953 |
| 2025-01-09 | 6.25 | 6.4 | 6.23 | 6.28 | -0.48% | 336,756 | 212,979,725 |
| 2025-01-08 | 6.44 | 6.47 | 6.1 | 6.31 | -3.22% | 582,943 | 366,963,831 |
| 2025-01-07 | 6.21 | 6.54 | 6.21 | 6.52 | +5.16% | 528,139 | 337,575,782 |
| 2025-01-06 | 6.3 | 6.39 | 6.12 | 6.2 | -2.52% | 405,739 | 253,578,678 |
| 2025-01-03 | 6.74 | 6.83 | 6.34 | 6.36 | -5.5% | 577,391 | 378,001,056 |
| 2025-01-02 | 6.77 | 7.09 | 6.66 | 6.73 | -1.32% | 578,769 | 396,504,144 |
| 2024-12-31 | 7.21 | 7.24 | 6.82 | 6.82 | -5.8% | 650,220 | 456,168,335 |
| 2024-12-30 | 7.19 | 7.31 | 7.05 | 7.24 | +0.28% | 597,037 | 428,763,204 |
| 2024-12-27 | 7.31 | 7.5 | 7.21 | 7.22 | -1.5% | 950,209 | 699,444,239 |
| 2024-12-26 | 7.08 | 7.38 | 7.05 | 7.33 | +2.52% | 861,257 | 626,480,913 |
| 2024-12-25 | 7.21 | 7.26 | 7.03 | 7.15 | -1.92% | 633,335 | 451,505,867 |
| 2024-12-24 | 6.96 | 7.3 | 6.92 | 7.29 | +5.35% | 872,388 | 622,406,552 |
| 2024-12-23 | 7.24 | 7.26 | 6.87 | 6.92 | -3.62% | 584,174 | 411,280,134 |
| 2024-12-20 | 6.93 | 7.28 | 6.87 | 7.18 | +3.31% | 794,191 | 569,561,176 |
| 2024-12-19 | 6.73 | 6.98 | 6.68 | 6.95 | +2.21% | 477,382 | 328,409,685 |
| 2024-12-18 | 6.74 | 6.9 | 6.6 | 6.8 | +1.04% | 344,816 | 233,674,084 |
| 2024-12-17 | 6.92 | 6.94 | 6.71 | 6.73 | -2.89% | 403,455 | 273,925,826 |
| 2024-12-16 | 7.11 | 7.16 | 6.88 | 6.93 | -2.67% | 488,005 | 341,303,402 |
| 2024-12-13 | 7.18 | 7.3 | 7.1 | 7.12 | -3.13% | 732,303 | 526,689,985 |
| 2024-12-12 | 7.17 | 7.35 | 7.09 | 7.35 | +3.09% | 1,036,905 | 751,915,751 |
| 2024-12-11 | 7 | 7.17 | 6.96 | 7.13 | +1.86% | 652,429 | 463,003,686 |
| 2024-12-10 | 7.01 | 7.15 | 6.94 | 7 | +3.24% | 887,507 | 625,231,758 |
| 2024-12-09 | 6.86 | 6.94 | 6.71 | 6.78 | -1.31% | 421,242 | 286,772,193 |
| 2024-12-06 | 6.81 | 6.93 | 6.7 | 6.87 | +0.59% | 514,095 | 350,942,040 |
| 2024-12-05 | 6.7 | 6.87 | 6.68 | 6.83 | +1.49% | 417,528 | 284,028,194 |
| 2024-12-04 | 6.89 | 6.96 | 6.67 | 6.73 | -2.04% | 506,570 | 346,012,290 |
| 2024-12-03 | 6.87 | 6.91 | 6.76 | 6.87 | -0.15% | 442,615 | 302,468,840 |
| 2024-12-02 | 6.7 | 6.89 | 6.68 | 6.88 | +2.38% | 502,023 | 343,042,504 |
| 2024-11-29 | 6.63 | 6.82 | 6.5 | 6.72 | +0.75% | 559,546 | 373,383,252 |
| 2024-11-28 | 6.71 | 6.8 | 6.63 | 6.67 | -0.6% | 465,753 | 312,967,612 |
| 2024-11-27 | 6.45 | 6.72 | 6.3 | 6.71 | +2.91% | 523,792 | 340,194,413 |
| 2024-11-26 | 6.69 | 6.74 | 6.5 | 6.52 | -3.26% | 587,232 | 387,860,300 |
| 2024-11-25 | 6.75 | 6.83 | 6.58 | 6.74 | -0.15% | 442,662 | 295,129,040 |
| 2024-11-22 | 7.1 | 7.2 | 6.72 | 6.75 | -5.46% | 569,944 | 397,890,146 |
| 2024-11-21 | 7.12 | 7.15 | 7.02 | 7.14 | -0.28% | 465,579 | 330,626,161 |
| 2024-11-20 | 7.01 | 7.18 | 6.95 | 7.16 | +2.29% | 553,031 | 391,338,238 |
| 2024-11-19 | 6.76 | 7.01 | 6.74 | 7 | +4.17% | 526,458 | 361,819,733 |
| 2024-11-18 | 7.06 | 7.11 | 6.67 | 6.72 | -4.14% | 638,340 | 434,076,310 |
| 2024-11-15 | 7.3 | 7.42 | 7 | 7.01 | -3.71% | 607,357 | 439,273,768 |
| 2024-11-14 | 7.6 | 7.65 | 7.25 | 7.28 | -4.59% | 612,024 | 455,499,730 |
| 2024-11-13 | 7.58 | 7.65 | 7.37 | 7.63 | -0.26% | 683,811 | 514,653,692 |
| 2024-11-12 | 8 | 8.03 | 7.55 | 7.65 | -3.16% | 1,045,066 | 808,707,396 |
| 2024-11-11 | 7.6 | 7.95 | 7.55 | 7.9 | +3.4% | 1,237,704 | 968,936,079 |
| 2024-11-08 | 7.78 | 7.93 | 7.62 | 7.64 | -1.16% | 1,275,513 | 990,592,257 |
| 2024-11-07 | 7.63 | 7.73 | 7.46 | 7.73 | +0.13% | 1,057,663 | 806,152,907 |
| 2024-11-06 | 7.55 | 7.95 | 7.52 | 7.72 | +2.8% | 1,426,041 | 1,104,113,141 |
| 2024-11-05 | 7.24 | 7.58 | 7.2 | 7.51 | +3.59% | 962,621 | 716,856,675 |
| 2024-11-04 | 7.2 | 7.31 | 7.12 | 7.25 | +1.26% | 677,440 | 488,724,049 |
| 2024-11-01 | 7.65 | 7.74 | 7.14 | 7.16 | -7.25% | 1,334,778 | 980,459,650 |
| 2024-10-31 | 7.89 | 7.89 | 7.59 | 7.72 | -1.66% | 1,428,417 | 1,103,699,046 |
| 2024-10-30 | 7.35 | 8.09 | 7.35 | 7.85 | +5.51% | 1,868,950 | 1,457,337,237 |
| 2024-10-29 | 7.84 | 7.84 | 7.44 | 7.44 | -6.42% | 1,763,912 | 1,344,952,373 |
| 2024-10-28 | 8.17 | 8.25 | 7.7 | 7.95 | 0% | 1,840,531 | 1,457,062,977 |
| 2024-10-25 | 7.81 | 8.24 | 7.55 | 7.95 | +4.19% | 2,245,536 | 1,769,624,953 |
| 2024-10-24 | 7.9 | 8.03 | 7.47 | 7.63 | -7.63% | 2,531,326 | 1,941,947,406 |
| 2024-10-23 | 6.91 | 8.54 | 6.91 | 8.26 | +13.93% | 3,488,987 | 2,745,762,103 |
| 2024-10-22 | 7.17 | 7.87 | 6.96 | 7.25 | +10.52% | 3,152,575 | 2,351,955,919 |
| 2024-10-21 | 6.42 | 6.7 | 6.34 | 6.56 | +3.96% | 1,164,218 | 757,732,275 |
| 2024-10-18 | 5.9 | 6.5 | 5.87 | 6.31 | +7.13% | 1,060,629 | 656,810,112 |
| 2024-10-17 | 5.88 | 6.05 | 5.87 | 5.89 | +0.68% | 506,554 | 301,695,277 |
| 2024-10-16 | 5.79 | 5.96 | 5.76 | 5.85 | -1.18% | 441,757 | 259,002,035 |
| 2024-10-15 | 6 | 6.18 | 5.9 | 5.92 | -1.82% | 652,203 | 395,110,699 |
| 2024-10-14 | 5.79 | 6.03 | 5.69 | 6.03 | +3.97% | 608,153 | 358,172,045 |
| 2024-10-11 | 6.16 | 6.19 | 5.66 | 5.8 | -6.45% | 775,653 | 455,840,386 |
| 2024-10-10 | 6.35 | 6.52 | 6.14 | 6.2 | -0.32% | 799,568 | 506,230,688 |
| 2024-10-09 | 6.89 | 6.91 | 6.21 | 6.22 | -14.09% | 1,457,589 | 959,458,452 |
| 2024-10-08 | 7.3 | 7.3 | 6.53 | 7.24 | +18.69% | 1,724,574 | 1,207,273,641 |
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：