股票概览
6.56
-1.94%
-0.13
6.69
开盘价
6.69
最高价
6.51
最低价
149,706
成交量
数据更新至: 2025-03-25
技术指标
6.95
MA5 (5日均线)
7.27
MA10 (10日均线)
7.20
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 | 6.69 | 6.69 | 6.51 | 6.56 | -1.94% | 149,706 | 98,743,163 |
| 2025-03-24 | 6.88 | 6.93 | 6.48 | 6.69 | -3.32% | 403,804 | 269,974,799 |
| 2025-03-21 | 7.15 | 7.15 | 6.88 | 6.92 | -3.49% | 418,358 | 291,834,192 |
| 2025-03-20 | 7.33 | 7.36 | 7.15 | 7.17 | -2.98% | 412,441 | 299,812,437 |
| 2025-03-19 | 7.29 | 7.49 | 7.25 | 7.39 | +0.41% | 422,382 | 310,478,256 |
| 2025-03-18 | 7.44 | 7.57 | 7.32 | 7.36 | -1.74% | 495,581 | 366,716,980 |
| 2025-03-17 | 7.75 | 7.77 | 7.41 | 7.49 | -3.35% | 617,666 | 465,002,922 |
| 2025-03-14 | 7.56 | 8.1 | 7.24 | 7.75 | +0.26% | 965,095 | 732,819,150 |
| 2025-03-13 | 7.65 | 8.14 | 7.64 | 7.73 | +1.44% | 1,108,680 | 876,538,368 |
| 2025-03-12 | 7.5 | 7.8 | 7.38 | 7.62 | +3.67% | 969,346 | 731,595,941 |
| 2025-03-11 | 7.27 | 7.54 | 7.24 | 7.35 | -2% | 793,942 | 583,451,257 |
| 2025-03-10 | 7.82 | 7.97 | 7.5 | 7.5 | -10.71% | 1,291,189 | 991,887,174 |
| 2025-03-07 | 7.79 | 8.94 | 7.6 | 8.4 | +6.06% | 2,458,396 | 2,044,238,599 |
| 2025-03-06 | 6.75 | 8.03 | 6.75 | 7.92 | +18.39% | 2,059,418 | 1,604,918,520 |
| 2025-03-05 | 6.66 | 6.72 | 6.55 | 6.69 | -0.45% | 205,092 | 136,213,779 |
| 2025-03-04 | 6.43 | 6.73 | 6.43 | 6.72 | +3.23% | 240,843 | 159,938,555 |
| 2025-03-03 | 6.46 | 6.7 | 6.36 | 6.51 | +1.88% | 299,984 | 197,163,778 |
| 2025-02-28 | 6.85 | 6.9 | 6.32 | 6.39 | -7.26% | 325,688 | 215,166,889 |
| 2025-02-27 | 6.94 | 7.05 | 6.77 | 6.89 | -0.86% | 319,975 | 220,724,631 |
| 2025-02-26 | 6.89 | 6.98 | 6.8 | 6.95 | +0.58% | 309,881 | 213,826,426 |
| 2025-02-25 | 6.82 | 7.09 | 6.82 | 6.91 | -1.14% | 322,908 | 224,190,717 |
| 2025-02-24 | 7.02 | 7.12 | 6.91 | 6.99 | -2.24% | 403,741 | 282,761,733 |
| 2025-02-21 | 7.13 | 7.21 | 6.82 | 7.15 | -0.42% | 569,317 | 401,614,631 |
| 2025-02-20 | 7.04 | 7.33 | 7 | 7.18 | +0.7% | 443,375 | 318,574,653 |
| 2025-02-19 | 7.01 | 7.25 | 7.01 | 7.13 | +1.28% | 419,181 | 298,575,479 |
| 2025-02-18 | 7.43 | 7.63 | 7.04 | 7.04 | -8.45% | 616,875 | 451,313,555 |
| 2025-02-17 | 7.4 | 7.95 | 7.15 | 7.69 | +1.05% | 1,049,883 | 782,145,736 |
| 2025-02-14 | 6.71 | 8 | 6.71 | 7.61 | +9.81% | 1,281,196 | 947,922,977 |
| 2025-02-13 | 6.67 | 7.38 | 6.47 | 6.93 | +6.29% | 893,285 | 618,282,755 |
| 2025-02-12 | 6.4 | 6.58 | 6.4 | 6.52 | +1.09% | 263,986 | 171,696,736 |
| 2025-02-11 | 6.6 | 6.62 | 6.37 | 6.45 | -2.27% | 302,493 | 195,088,796 |
| 2025-02-10 | 6.33 | 6.61 | 6.33 | 6.6 | +4.6% | 396,543 | 256,758,801 |
| 2025-02-07 | 6.16 | 6.43 | 6.14 | 6.31 | +1.94% | 398,002 | 250,341,372 |
| 2025-02-06 | 6.11 | 6.19 | 6.01 | 6.19 | +1.64% | 325,096 | 199,405,430 |
| 2025-02-05 | 5.92 | 6.2 | 5.89 | 6.09 | +6.47% | 411,290 | 250,356,579 |
| 2025-01-27 | 5.91 | 5.96 | 5.7 | 5.72 | -2.05% | 148,174 | 85,906,850 |
| 2025-01-24 | 5.66 | 5.85 | 5.6 | 5.84 | +3% | 195,812 | 113,108,497 |
| 2025-01-23 | 5.79 | 5.97 | 5.67 | 5.67 | -0.7% | 187,480 | 109,482,892 |
| 2025-01-22 | 5.78 | 5.78 | 5.66 | 5.71 | -1.38% | 103,391 | 59,029,420 |
| 2025-01-21 | 5.88 | 5.91 | 5.67 | 5.79 | -1.19% | 159,339 | 91,634,623 |
| 2025-01-20 | 5.96 | 5.98 | 5.81 | 5.86 | -0.17% | 144,638 | 85,065,618 |
| 2025-01-17 | 5.94 | 5.97 | 5.84 | 5.87 | -1.34% | 169,854 | 100,196,979 |
| 2025-01-16 | 6.02 | 6.17 | 5.88 | 5.95 | -1.16% | 314,952 | 189,505,930 |
| 2025-01-15 | 5.95 | 6.35 | 5.75 | 6.02 | +3.26% | 471,660 | 283,905,465 |
| 2025-01-14 | 5.46 | 5.83 | 5.46 | 5.83 | +7.76% | 249,057 | 142,183,011 |
| 2025-01-13 | 5.28 | 5.46 | 5.17 | 5.41 | +1.12% | 141,687 | 75,821,699 |
| 2025-01-10 | 5.58 | 5.68 | 5.34 | 5.35 | -4.63% | 138,410 | 76,224,973 |
| 2025-01-09 | 5.56 | 5.65 | 5.51 | 5.61 | +0.36% | 149,187 | 83,690,489 |
| 2025-01-08 | 5.53 | 5.64 | 5.31 | 5.59 | +0.72% | 203,548 | 112,074,024 |
| 2025-01-07 | 5.3 | 5.55 | 5.3 | 5.55 | +4.72% | 181,234 | 98,325,737 |
| 2025-01-06 | 5.37 | 5.44 | 5.14 | 5.3 | -1.3% | 172,107 | 91,410,924 |
| 2025-01-03 | 5.82 | 5.89 | 5.35 | 5.37 | -7.57% | 255,590 | 141,526,699 |
| 2025-01-02 | 5.82 | 6.01 | 5.68 | 5.81 | -0.68% | 212,339 | 124,418,840 |
| 2024-12-31 | 6.29 | 6.3 | 5.84 | 5.85 | -4.72% | 205,847 | 123,681,686 |
| 2024-12-30 | 6.18 | 6.18 | 5.96 | 6.14 | -1.13% | 157,139 | 95,848,514 |
| 2024-12-27 | 6.06 | 6.34 | 6.04 | 6.21 | +1.97% | 224,146 | 139,593,754 |
| 2024-12-26 | 6.12 | 6.24 | 6.06 | 6.09 | -0.65% | 208,304 | 128,196,610 |
| 2024-12-25 | 6.44 | 6.45 | 6.02 | 6.13 | -4.96% | 285,604 | 175,754,727 |
| 2024-12-24 | 6.63 | 6.74 | 6.35 | 6.45 | -2.86% | 265,942 | 172,058,060 |
| 2024-12-23 | 7.1 | 7.19 | 6.6 | 6.64 | -8.41% | 383,695 | 263,351,509 |
| 2024-12-20 | 7.06 | 7.38 | 7.06 | 7.25 | -0.96% | 394,127 | 283,741,297 |
| 2024-12-19 | 6.85 | 7.8 | 6.78 | 7.32 | +6.4% | 579,553 | 428,380,293 |
| 2024-12-18 | 6.79 | 6.96 | 6.63 | 6.88 | +1.03% | 219,250 | 149,809,886 |
| 2024-12-17 | 7.05 | 7.15 | 6.78 | 6.81 | -3.95% | 263,871 | 182,018,475 |
| 2024-12-16 | 7.39 | 7.39 | 7.02 | 7.09 | -4.06% | 327,003 | 235,368,138 |
| 2024-12-13 | 7.51 | 7.61 | 7.37 | 7.39 | -4.52% | 460,625 | 344,393,243 |
| 2024-12-12 | 7.45 | 7.97 | 7.42 | 7.74 | +4.03% | 715,034 | 549,306,876 |
| 2024-12-11 | 7.47 | 7.58 | 7.33 | 7.44 | -0.4% | 292,780 | 216,957,970 |
| 2024-12-10 | 7.69 | 7.77 | 7.43 | 7.47 | +0.95% | 404,374 | 306,837,296 |
| 2024-12-09 | 7.53 | 7.64 | 7.31 | 7.4 | -3.39% | 344,894 | 257,430,806 |
| 2024-12-06 | 7.42 | 7.92 | 7.34 | 7.66 | +2.96% | 551,429 | 419,557,076 |
| 2024-12-05 | 7.33 | 7.6 | 7.33 | 7.44 | +0.4% | 360,426 | 269,803,784 |
| 2024-12-04 | 7.46 | 7.73 | 7.39 | 7.41 | -1.46% | 480,935 | 365,314,466 |
| 2024-12-03 | 7.48 | 7.64 | 7.34 | 7.52 | -0.66% | 441,259 | 329,424,559 |
| 2024-12-02 | 7.35 | 7.94 | 7.2 | 7.57 | +2.02% | 614,063 | 465,287,846 |
| 2024-11-29 | 7 | 7.55 | 7 | 7.42 | +4.95% | 611,200 | 450,133,074 |
| 2024-11-28 | 6.99 | 7.28 | 6.99 | 7.07 | +1.73% | 333,575 | 238,226,920 |
| 2024-11-27 | 6.7 | 6.95 | 6.5 | 6.95 | +2.96% | 260,435 | 176,155,044 |
| 2024-11-26 | 6.88 | 7.04 | 6.74 | 6.75 | -2.03% | 208,324 | 143,150,285 |
| 2024-11-25 | 6.86 | 6.98 | 6.65 | 6.89 | +0.44% | 247,591 | 168,304,954 |
| 2024-11-22 | 7.25 | 7.42 | 6.82 | 6.86 | -6.16% | 398,951 | 284,457,375 |
| 2024-11-21 | 7.09 | 7.5 | 7 | 7.31 | +2.96% | 428,776 | 310,890,640 |
| 2024-11-20 | 6.83 | 7.18 | 6.77 | 7.1 | +3.05% | 370,662 | 259,827,458 |
| 2024-11-19 | 6.57 | 6.9 | 6.45 | 6.89 | +5.35% | 379,491 | 253,665,933 |
| 2024-11-18 | 7.2 | 7.29 | 6.42 | 6.54 | -8.4% | 489,462 | 326,781,802 |
| 2024-11-15 | 7.41 | 7.72 | 7.13 | 7.14 | -4.67% | 421,486 | 311,855,640 |
| 2024-11-14 | 7.92 | 8.07 | 7.39 | 7.49 | -5.67% | 403,581 | 313,383,340 |
| 2024-11-13 | 7.81 | 7.99 | 7.75 | 7.94 | +1.15% | 342,473 | 270,340,655 |
| 2024-11-12 | 8.1 | 8.18 | 7.8 | 7.85 | -4.62% | 577,409 | 460,196,506 |
| 2024-11-11 | 7.83 | 8.42 | 7.73 | 8.23 | +3.65% | 878,535 | 708,915,359 |
| 2024-11-08 | 8.15 | 8.47 | 7.92 | 7.94 | -2.22% | 883,459 | 719,022,928 |
| 2024-11-07 | 7.64 | 8.39 | 7.57 | 8.12 | +2.78% | 958,300 | 760,083,269 |
| 2024-11-06 | 7.65 | 8.45 | 7.61 | 7.9 | +2.07% | 1,013,178 | 814,730,579 |
| 2024-11-05 | 7.3 | 7.97 | 7.16 | 7.74 | +6.61% | 827,023 | 631,939,395 |
| 2024-11-04 | 7 | 7.48 | 6.91 | 7.26 | +2.25% | 632,794 | 458,026,301 |
| 2024-11-01 | 8.3 | 8.48 | 7.09 | 7.1 | -19.86% | 1,451,475 | 1,128,866,981 |
| 2024-10-31 | 7.38 | 9 | 7.16 | 8.86 | +18.13% | 2,013,026 | 1,709,831,720 |
| 2024-10-30 | 7.18 | 7.77 | 7.02 | 7.5 | +1.35% | 647,466 | 477,548,124 |
| 2024-10-29 | 7.72 | 7.82 | 7.4 | 7.4 | -5.85% | 797,714 | 603,285,586 |
| 2024-10-28 | 7.08 | 8.1 | 7.08 | 7.86 | +7.67% | 1,110,695 | 841,373,712 |
| 2024-10-25 | 7.46 | 7.6 | 7.21 | 7.3 | +3.11% | 642,947 | 472,828,542 |
| 2024-10-24 | 7.2 | 7.2 | 6.9 | 7.08 | -3.28% | 592,597 | 416,883,125 |
| 2024-10-23 | 7.21 | 7.83 | 7.21 | 7.32 | -1.21% | 877,535 | 656,480,790 |
| 2024-10-22 | 7.84 | 7.94 | 7.21 | 7.41 | -8.74% | 1,295,974 | 978,121,804 |
| 2024-10-21 | 7.6 | 8.95 | 7.6 | 8.12 | +0.87% | 2,068,056 | 1,720,660,283 |
| 2024-10-18 | 7.5 | 8.47 | 7.37 | 8.05 | +13.86% | 2,320,858 | 1,823,149,318 |
| 2024-10-17 | 6.73 | 7.07 | 6.7 | 7.07 | +20.03% | 667,296 | 469,720,497 |
| 2024-10-16 | 5.87 | 6.27 | 5.81 | 5.89 | -2.64% | 832,869 | 500,963,044 |
| 2024-10-15 | 5.86 | 6.85 | 5.5 | 6.05 | +3.07% | 1,538,249 | 963,576,471 |
| 2024-10-14 | 4.85 | 5.87 | 4.77 | 5.87 | +20.04% | 859,022 | 455,824,671 |
| 2024-10-11 | 4.99 | 5.18 | 4.78 | 4.89 | -5.6% | 525,599 | 261,517,262 |
| 2024-10-10 | 5.52 | 5.72 | 5.05 | 5.18 | -3.9% | 638,902 | 340,687,212 |
| 2024-10-09 | 6.2 | 6.29 | 5.38 | 5.39 | -14.58% | 1,082,318 | 639,751,149 |
| 2024-10-08 | 6.31 | 6.31 | 5.69 | 6.31 | +19.96% | 1,183,301 | 724,995,292 |
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：