股票概览
6.82
+0.44%
+0.03
6.78
开盘价
6.9
最高价
6.71
最低价
66,096
成交量
数据更新至: 2025-03-25
技术指标
7.15
MA5 (5日均线)
7.35
MA10 (10日均线)
7.56
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 | 6.9 | 6.71 | 6.82 | +0.44% | 66,096 | 44,989,878 |
| 2025-03-24 | 7.16 | 7.22 | 6.61 | 6.79 | -5.83% | 170,833 | 116,897,774 |
| 2025-03-21 | 7.48 | 7.51 | 7.17 | 7.21 | -4.5% | 170,901 | 124,491,364 |
| 2025-03-20 | 7.49 | 7.76 | 7.47 | 7.55 | +2.3% | 243,513 | 185,353,180 |
| 2025-03-19 | 7.31 | 7.53 | 7.28 | 7.38 | +0.27% | 143,976 | 106,423,809 |
| 2025-03-18 | 7.44 | 7.44 | 7.25 | 7.36 | -2.39% | 200,353 | 146,713,387 |
| 2025-03-17 | 7.54 | 7.6 | 7.49 | 7.54 | -0.4% | 87,794 | 66,231,926 |
| 2025-03-14 | 7.58 | 7.59 | 7.34 | 7.57 | +0.4% | 125,938 | 94,299,026 |
| 2025-03-13 | 7.77 | 7.77 | 7.39 | 7.54 | -2.96% | 162,005 | 121,806,710 |
| 2025-03-12 | 7.81 | 7.86 | 7.73 | 7.77 | -0.51% | 149,446 | 116,425,149 |
| 2025-03-11 | 7.55 | 8.03 | 7.52 | 7.81 | +1.69% | 177,351 | 137,831,719 |
| 2025-03-10 | 7.7 | 7.88 | 7.61 | 7.68 | -0.78% | 142,827 | 110,205,349 |
| 2025-03-07 | 7.84 | 7.94 | 7.67 | 7.74 | -1.9% | 184,486 | 143,834,593 |
| 2025-03-06 | 7.88 | 8.01 | 7.76 | 7.89 | -0.13% | 245,812 | 193,867,317 |
| 2025-03-05 | 8.02 | 8.28 | 7.76 | 7.9 | +1.8% | 314,504 | 251,799,799 |
| 2025-03-04 | 7.38 | 7.82 | 7.34 | 7.76 | +5.15% | 215,919 | 165,180,817 |
| 2025-03-03 | 7.56 | 7.7 | 7.31 | 7.38 | -1.99% | 185,943 | 139,614,902 |
| 2025-02-28 | 7.95 | 8.36 | 7.49 | 7.53 | -4.2% | 281,925 | 223,991,838 |
| 2025-02-27 | 8.05 | 8.06 | 7.7 | 7.86 | -3.32% | 271,942 | 214,160,342 |
| 2025-02-26 | 7.76 | 8.18 | 7.76 | 8.13 | +6.69% | 388,822 | 309,906,412 |
| 2025-02-25 | 7.6 | 7.79 | 7.5 | 7.62 | -0.91% | 170,457 | 130,806,954 |
| 2025-02-24 | 7.78 | 7.83 | 7.6 | 7.69 | -1.66% | 202,335 | 155,568,868 |
| 2025-02-21 | 7.73 | 7.92 | 7.65 | 7.82 | -1.01% | 283,739 | 220,500,880 |
| 2025-02-20 | 7.75 | 8.16 | 7.52 | 7.9 | +5.33% | 482,111 | 375,834,261 |
| 2025-02-19 | 7.11 | 7.5 | 7.05 | 7.5 | +6.38% | 243,438 | 178,888,772 |
| 2025-02-18 | 7.35 | 7.35 | 7.04 | 7.05 | -3.82% | 155,751 | 111,675,184 |
| 2025-02-17 | 7.13 | 7.36 | 7.13 | 7.33 | +2.95% | 172,037 | 125,212,694 |
| 2025-02-14 | 7.21 | 7.21 | 7.07 | 7.12 | -1.39% | 146,997 | 104,803,704 |
| 2025-02-13 | 7.29 | 7.45 | 7.18 | 7.22 | -2.96% | 237,745 | 173,458,510 |
| 2025-02-12 | 7.05 | 7.51 | 7.05 | 7.44 | +4.79% | 341,342 | 251,145,316 |
| 2025-02-11 | 7.16 | 7.17 | 7.01 | 7.1 | -1.25% | 105,501 | 74,532,459 |
| 2025-02-10 | 7.02 | 7.22 | 6.99 | 7.19 | +2.42% | 154,343 | 109,681,789 |
| 2025-02-07 | 7.01 | 7.12 | 6.91 | 7.02 | +0.14% | 169,236 | 118,943,588 |
| 2025-02-06 | 6.72 | 7.02 | 6.72 | 7.01 | +3.39% | 136,403 | 94,329,656 |
| 2025-02-05 | 6.6 | 6.85 | 6.6 | 6.78 | +3.35% | 112,425 | 76,070,329 |
| 2025-01-27 | 6.8 | 6.83 | 6.56 | 6.56 | -2.81% | 83,473 | 55,838,363 |
| 2025-01-24 | 6.62 | 6.75 | 6.48 | 6.75 | +1.81% | 104,964 | 69,561,765 |
| 2025-01-23 | 6.66 | 6.91 | 6.63 | 6.63 | +0.91% | 124,887 | 84,528,329 |
| 2025-01-22 | 6.65 | 6.66 | 6.52 | 6.57 | -2.09% | 86,996 | 57,221,552 |
| 2025-01-21 | 6.85 | 6.9 | 6.68 | 6.71 | -1.61% | 94,987 | 63,990,301 |
| 2025-01-20 | 6.91 | 6.92 | 6.72 | 6.82 | -0.44% | 86,921 | 59,337,457 |
| 2025-01-17 | 6.85 | 6.99 | 6.81 | 6.85 | -0.72% | 84,793 | 58,306,907 |
| 2025-01-16 | 6.96 | 7.09 | 6.8 | 6.9 | -0.29% | 108,807 | 75,435,727 |
| 2025-01-15 | 6.96 | 7.03 | 6.87 | 6.92 | -0.86% | 113,010 | 78,391,302 |
| 2025-01-14 | 6.53 | 6.98 | 6.51 | 6.98 | +8.39% | 199,019 | 135,530,955 |
| 2025-01-13 | 6.19 | 6.5 | 6.01 | 6.44 | +2.38% | 109,783 | 69,277,558 |
| 2025-01-10 | 6.52 | 6.67 | 6.28 | 6.29 | -4.41% | 110,686 | 72,192,057 |
| 2025-01-09 | 6.54 | 6.66 | 6.47 | 6.58 | +1.23% | 110,769 | 72,888,312 |
| 2025-01-08 | 6.4 | 6.59 | 6.17 | 6.5 | +0.93% | 131,077 | 83,917,678 |
| 2025-01-07 | 6.2 | 6.45 | 6.2 | 6.44 | +3.54% | 106,637 | 67,423,859 |
| 2025-01-06 | 6.19 | 6.29 | 5.98 | 6.22 | -0.64% | 121,913 | 75,272,257 |
| 2025-01-03 | 6.73 | 6.78 | 6.23 | 6.26 | -6.85% | 139,205 | 89,740,587 |
| 2025-01-02 | 6.93 | 6.99 | 6.63 | 6.72 | -1.75% | 102,647 | 69,862,831 |
| 2024-12-31 | 6.99 | 7.14 | 6.81 | 6.84 | -2.7% | 95,608 | 66,742,488 |
| 2024-12-30 | 7.08 | 7.14 | 6.84 | 7.03 | -1.82% | 101,455 | 71,000,022 |
| 2024-12-27 | 7.06 | 7.28 | 7.02 | 7.16 | +1.27% | 113,351 | 81,553,325 |
| 2024-12-26 | 7.05 | 7.18 | 7 | 7.07 | 0% | 113,270 | 80,508,028 |
| 2024-12-25 | 7.32 | 7.38 | 6.92 | 7.07 | -3.94% | 167,270 | 118,296,461 |
| 2024-12-24 | 7.35 | 7.47 | 7.21 | 7.36 | +0.96% | 119,534 | 87,654,026 |
| 2024-12-23 | 7.78 | 7.83 | 7.25 | 7.29 | -6.18% | 197,604 | 146,809,579 |
| 2024-12-20 | 7.56 | 7.88 | 7.56 | 7.77 | +2.78% | 188,383 | 146,057,417 |
| 2024-12-19 | 7.5 | 7.62 | 7.4 | 7.56 | -0.53% | 139,843 | 105,297,369 |
| 2024-12-18 | 7.58 | 7.74 | 7.39 | 7.6 | +0.53% | 177,677 | 134,926,899 |
| 2024-12-17 | 8.12 | 8.12 | 7.54 | 7.56 | -6.9% | 215,813 | 166,662,007 |
| 2024-12-16 | 8.28 | 8.36 | 8.01 | 8.12 | -2.4% | 198,314 | 161,565,937 |
| 2024-12-13 | 8.7 | 8.75 | 8.28 | 8.32 | -5.13% | 318,106 | 268,467,935 |
| 2024-12-12 | 8.91 | 9.02 | 8.6 | 8.77 | -2.45% | 316,882 | 278,754,638 |
| 2024-12-11 | 8.99 | 9.15 | 8.61 | 8.99 | +1.81% | 410,978 | 366,741,818 |
| 2024-12-10 | 8.71 | 9.11 | 8.55 | 8.83 | +4.62% | 481,180 | 426,338,428 |
| 2024-12-09 | 8.55 | 8.85 | 8.41 | 8.44 | -2.09% | 303,095 | 259,224,626 |
| 2024-12-06 | 9.09 | 9.09 | 8.45 | 8.62 | -4.75% | 451,335 | 391,715,686 |
| 2024-12-05 | 9.08 | 9.26 | 8.96 | 9.05 | -1.84% | 372,543 | 337,992,177 |
| 2024-12-04 | 8.9 | 9.58 | 8.8 | 9.22 | +2.22% | 517,622 | 475,786,259 |
| 2024-12-03 | 9.25 | 9.5 | 8.94 | 9.02 | -4.14% | 543,269 | 497,020,569 |
| 2024-12-02 | 9.61 | 10.11 | 9.4 | 9.41 | -2.39% | 752,925 | 729,923,069 |
| 2024-11-29 | 8.81 | 10.5 | 8.5 | 9.64 | +5.7% | 924,726 | 849,741,639 |
| 2024-11-28 | 8.7 | 9.58 | 8.39 | 9.12 | +3.17% | 767,368 | 690,568,469 |
| 2024-11-27 | 8.17 | 8.93 | 7.81 | 8.84 | +5.49% | 719,423 | 607,309,610 |
| 2024-11-26 | 9.2 | 9.99 | 8.3 | 8.38 | -8.81% | 1,038,438 | 947,255,440 |
| 2024-11-25 | 8 | 9.19 | 7.48 | 9.19 | +19.97% | 683,472 | 565,784,767 |
| 2024-11-22 | 7.43 | 8.48 | 7.31 | 7.66 | +4.79% | 894,762 | 702,528,171 |
| 2024-11-21 | 7.52 | 7.52 | 7.18 | 7.31 | -3.43% | 455,104 | 333,528,335 |
| 2024-11-20 | 6.89 | 7.66 | 6.83 | 7.57 | +8.14% | 673,135 | 495,720,290 |
| 2024-11-19 | 6.34 | 7.11 | 6.33 | 7 | +4.95% | 439,494 | 296,915,263 |
| 2024-11-18 | 7.27 | 7.71 | 6.56 | 6.67 | -8.38% | 610,184 | 429,495,376 |
| 2024-11-15 | 6.7 | 7.43 | 6.57 | 7.28 | +7.85% | 556,340 | 388,664,990 |
| 2024-11-14 | 6.97 | 7.25 | 6.71 | 6.75 | -3.3% | 368,433 | 256,898,408 |
| 2024-11-13 | 6.69 | 6.99 | 6.51 | 6.98 | +3.25% | 242,100 | 163,150,987 |
| 2024-11-12 | 6.97 | 7.09 | 6.66 | 6.76 | -3.43% | 250,049 | 171,247,235 |
| 2024-11-11 | 6.89 | 7.05 | 6.74 | 7 | +2.04% | 313,531 | 216,194,909 |
| 2024-11-08 | 6.81 | 7.18 | 6.69 | 6.86 | +1.18% | 428,757 | 297,423,722 |
| 2024-11-07 | 6.99 | 7.36 | 6.73 | 6.78 | +0.59% | 540,240 | 375,132,116 |
| 2024-11-06 | 6.45 | 6.84 | 6.37 | 6.74 | +4.5% | 409,616 | 271,650,276 |
| 2024-11-05 | 6.34 | 6.48 | 6.23 | 6.45 | +3.86% | 284,915 | 181,928,960 |
| 2024-11-04 | 5.83 | 6.25 | 5.83 | 6.21 | +6.52% | 232,501 | 142,420,979 |
| 2024-11-01 | 6.27 | 6.34 | 5.83 | 5.83 | -7.46% | 244,458 | 146,581,289 |
| 2024-10-31 | 6.18 | 6.35 | 6.18 | 6.3 | +1.29% | 166,715 | 104,641,154 |
| 2024-10-30 | 6.2 | 6.35 | 6.11 | 6.22 | -0.16% | 137,945 | 85,755,399 |
| 2024-10-29 | 6.44 | 6.5 | 6.21 | 6.23 | -3.26% | 177,888 | 112,577,898 |
| 2024-10-28 | 6.28 | 6.44 | 6.27 | 6.44 | +2.71% | 177,804 | 113,391,826 |
| 2024-10-25 | 6.13 | 6.31 | 6.12 | 6.27 | +2.62% | 188,507 | 117,586,002 |
| 2024-10-24 | 6.07 | 6.23 | 6.05 | 6.11 | -2.86% | 223,552 | 136,667,474 |
| 2024-10-23 | 6.46 | 6.5 | 6.25 | 6.29 | -2.63% | 236,777 | 150,951,349 |
| 2024-10-22 | 6.37 | 6.51 | 6.3 | 6.46 | +0.78% | 257,780 | 165,359,465 |
| 2024-10-21 | 6.4 | 6.52 | 6.32 | 6.41 | +0.31% | 354,844 | 227,751,959 |
| 2024-10-18 | 6.11 | 6.63 | 6.01 | 6.39 | +5.45% | 368,440 | 232,683,006 |
| 2024-10-17 | 6.04 | 6.25 | 6.04 | 6.06 | +1.51% | 223,767 | 137,540,494 |
| 2024-10-16 | 5.94 | 6.09 | 5.85 | 5.97 | -1% | 161,320 | 96,603,736 |
| 2024-10-15 | 6.04 | 6.21 | 5.96 | 6.03 | -0.82% | 243,473 | 148,414,293 |
| 2024-10-14 | 5.8 | 6.11 | 5.71 | 6.08 | +4.65% | 260,353 | 155,295,743 |
| 2024-10-11 | 6.2 | 6.2 | 5.69 | 5.81 | -5.68% | 246,033 | 144,188,631 |
| 2024-10-10 | 6.2 | 6.48 | 6.04 | 6.16 | +1.99% | 276,442 | 172,380,296 |
| 2024-10-09 | 6.88 | 6.88 | 6 | 6.04 | -16.46% | 391,635 | 252,508,919 |
| 2024-10-08 | 7.4 | 7.42 | 6.39 | 7.23 | +15.68% | 531,368 | 368,149,932 |
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：