股票概览
6.94
+0.14%
+0.01
6.9
开盘价
6.96
最高价
6.81
最低价
16,823
成交量
数据更新至: 2025-03-25
技术指标
7.10
MA5 (5日均线)
7.18
MA10 (10日均线)
7.17
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 | 6.9 | 6.96 | 6.81 | 6.94 | +0.14% | 16,823 | 11,589,066 |
| 2025-03-24 | 7.19 | 7.2 | 6.78 | 6.93 | -2.81% | 47,964 | 33,340,212 |
| 2025-03-21 | 7.21 | 7.32 | 7.11 | 7.13 | -1.79% | 29,835 | 21,433,375 |
| 2025-03-20 | 7.26 | 7.35 | 7.19 | 7.26 | 0% | 25,548 | 18,588,365 |
| 2025-03-19 | 7.31 | 7.39 | 7.19 | 7.26 | -1.36% | 22,445 | 16,340,992 |
| 2025-03-18 | 7.29 | 7.36 | 7.26 | 7.36 | +0.96% | 18,089 | 13,217,943 |
| 2025-03-17 | 7.32 | 7.39 | 7.25 | 7.29 | -0.14% | 23,072 | 16,835,640 |
| 2025-03-14 | 7.15 | 7.32 | 7.06 | 7.3 | +2.1% | 38,241 | 27,726,289 |
| 2025-03-13 | 7.17 | 7.17 | 7 | 7.15 | +0.28% | 36,782 | 25,997,612 |
| 2025-03-12 | 7.28 | 7.28 | 7.13 | 7.13 | -1.25% | 24,498 | 17,543,497 |
| 2025-03-11 | 7.16 | 7.22 | 7.08 | 7.22 | +0.56% | 22,497 | 16,105,727 |
| 2025-03-10 | 7.17 | 7.33 | 7.15 | 7.18 | +0.14% | 23,612 | 17,059,535 |
| 2025-03-07 | 7.14 | 7.2 | 7.07 | 7.17 | +0.28% | 22,879 | 16,331,390 |
| 2025-03-06 | 7.18 | 7.25 | 7.1 | 7.15 | -0.14% | 27,071 | 19,365,324 |
| 2025-03-05 | 7.26 | 7.28 | 7.09 | 7.16 | -1.38% | 22,663 | 16,216,493 |
| 2025-03-04 | 7.14 | 7.31 | 7.05 | 7.26 | +1.68% | 41,657 | 30,066,987 |
| 2025-03-03 | 7 | 7.21 | 7 | 7.14 | +2.44% | 37,209 | 26,528,851 |
| 2025-02-28 | 7.1 | 7.13 | 6.96 | 6.97 | -2.38% | 46,106 | 32,378,379 |
| 2025-02-27 | 7.25 | 7.29 | 7.03 | 7.14 | -1.79% | 29,938 | 21,324,932 |
| 2025-02-26 | 7.39 | 7.39 | 7.21 | 7.27 | 0% | 29,171 | 21,224,799 |
| 2025-02-25 | 7.18 | 7.4 | 7.15 | 7.27 | +0.14% | 44,384 | 32,322,875 |
| 2025-02-24 | 7.04 | 7.29 | 7.01 | 7.26 | +3.13% | 64,421 | 46,313,306 |
| 2025-02-21 | 7.08 | 7.08 | 6.91 | 7.04 | -0.14% | 28,273 | 19,772,282 |
| 2025-02-20 | 7.11 | 7.22 | 7.03 | 7.05 | +0.28% | 32,216 | 22,865,557 |
| 2025-02-19 | 6.94 | 7.1 | 6.84 | 7.03 | +1.3% | 31,362 | 21,879,142 |
| 2025-02-18 | 7.1 | 7.13 | 6.89 | 6.94 | -2.12% | 33,062 | 23,176,213 |
| 2025-02-17 | 7.22 | 7.43 | 7.07 | 7.09 | -0.42% | 60,493 | 43,738,495 |
| 2025-02-14 | 6.88 | 7.16 | 6.88 | 7.12 | +3.64% | 53,378 | 37,437,569 |
| 2025-02-13 | 6.96 | 6.98 | 6.84 | 6.87 | -1.01% | 30,241 | 20,918,918 |
| 2025-02-12 | 7.09 | 7.09 | 6.88 | 6.94 | -0.57% | 33,552 | 23,316,616 |
| 2025-02-11 | 7.18 | 7.18 | 6.88 | 6.98 | -1.83% | 35,373 | 24,645,685 |
| 2025-02-10 | 6.86 | 7.14 | 6.73 | 7.11 | +4.71% | 56,547 | 39,578,130 |
| 2025-02-07 | 6.77 | 6.9 | 6.72 | 6.79 | +0.89% | 37,337 | 25,467,275 |
| 2025-02-06 | 6.73 | 6.75 | 6.52 | 6.73 | +0.75% | 32,257 | 21,489,292 |
| 2025-02-05 | 6.56 | 6.74 | 6.53 | 6.68 | +1.83% | 33,794 | 22,499,905 |
| 2025-01-27 | 6.58 | 6.83 | 6.5 | 6.56 | +0.77% | 35,977 | 23,952,767 |
| 2025-01-24 | 6.48 | 6.52 | 6.37 | 6.51 | +0.93% | 24,787 | 15,966,760 |
| 2025-01-23 | 6.43 | 6.66 | 6.43 | 6.45 | +0.78% | 36,281 | 23,825,296 |
| 2025-01-22 | 6.35 | 6.45 | 6.26 | 6.4 | -0.16% | 32,895 | 20,897,419 |
| 2025-01-21 | 6.72 | 6.79 | 6.28 | 6.41 | -5.32% | 63,971 | 41,198,934 |
| 2025-01-20 | 6.69 | 6.81 | 6.49 | 6.77 | +2.73% | 34,680 | 23,224,296 |
| 2025-01-17 | 6.65 | 6.67 | 6.52 | 6.59 | -1.2% | 28,648 | 18,887,158 |
| 2025-01-16 | 6.68 | 6.81 | 6.57 | 6.67 | +1.68% | 35,321 | 23,578,255 |
| 2025-01-15 | 6.71 | 6.75 | 6.56 | 6.56 | -2.09% | 34,156 | 22,640,010 |
| 2025-01-14 | 6.4 | 6.7 | 6.4 | 6.7 | +5.18% | 38,043 | 25,126,846 |
| 2025-01-13 | 6.45 | 6.51 | 6.23 | 6.37 | -2.75% | 41,316 | 26,291,726 |
| 2025-01-10 | 6.82 | 7.04 | 6.5 | 6.55 | -3.68% | 53,075 | 35,661,183 |
| 2025-01-09 | 6.82 | 6.89 | 6.71 | 6.8 | -0.73% | 35,710 | 24,313,705 |
| 2025-01-08 | 7.04 | 7.07 | 6.64 | 6.85 | -3.11% | 67,216 | 45,989,520 |
| 2025-01-07 | 6.81 | 7.07 | 6.73 | 7.07 | +3.97% | 64,844 | 44,713,669 |
| 2025-01-06 | 6.81 | 6.83 | 6.32 | 6.8 | -0.15% | 72,205 | 47,845,025 |
| 2025-01-03 | 7.05 | 7.14 | 6.7 | 6.81 | -2.99% | 103,709 | 71,523,958 |
| 2025-01-02 | 7.2 | 7.31 | 6.91 | 7.02 | -2.77% | 96,405 | 68,129,132 |
| 2024-12-31 | 7.6 | 7.63 | 7.11 | 7.22 | -6.23% | 145,481 | 106,558,006 |
| 2024-12-30 | 7.98 | 8.24 | 7.32 | 7.7 | +0.39% | 248,504 | 188,629,134 |
| 2024-12-27 | 6.6 | 7.67 | 6.6 | 7.67 | +20.03% | 155,120 | 116,802,019 |
| 2024-12-26 | 6.43 | 6.55 | 6.37 | 6.39 | +0.63% | 51,952 | 33,538,716 |
| 2024-12-25 | 6.8 | 6.89 | 6.17 | 6.35 | -6.89% | 112,209 | 71,474,043 |
| 2024-12-24 | 6.85 | 6.92 | 6.66 | 6.82 | +1.64% | 32,777 | 22,255,731 |
| 2024-12-23 | 7.42 | 7.42 | 6.7 | 6.71 | -9.2% | 62,878 | 43,614,671 |
| 2024-12-20 | 7.27 | 7.49 | 7.27 | 7.39 | +1.93% | 31,782 | 23,511,821 |
| 2024-12-19 | 7.26 | 7.36 | 7.16 | 7.25 | -0.41% | 37,720 | 27,371,342 |
| 2024-12-18 | 7.3 | 7.39 | 7.1 | 7.28 | +0.14% | 32,183 | 23,346,730 |
| 2024-12-17 | 7.6 | 7.73 | 7.21 | 7.27 | -4.97% | 55,534 | 40,873,759 |
| 2024-12-16 | 7.67 | 7.76 | 7.61 | 7.65 | -0.26% | 34,064 | 26,188,843 |
| 2024-12-13 | 7.82 | 7.83 | 7.58 | 7.67 | -1.92% | 50,685 | 38,941,575 |
| 2024-12-12 | 7.85 | 7.92 | 7.79 | 7.82 | -0.26% | 47,947 | 37,617,203 |
| 2024-12-11 | 7.76 | 7.94 | 7.76 | 7.84 | +0.51% | 32,671 | 25,618,175 |
| 2024-12-10 | 8.04 | 8.15 | 7.7 | 7.8 | -0.76% | 67,103 | 52,866,342 |
| 2024-12-09 | 7.83 | 7.92 | 7.65 | 7.86 | +0.38% | 61,127 | 47,484,614 |
| 2024-12-06 | 7.74 | 7.85 | 7.63 | 7.83 | +1.29% | 39,908 | 30,961,668 |
| 2024-12-05 | 7.55 | 7.74 | 7.48 | 7.73 | +2.38% | 46,072 | 35,289,803 |
| 2024-12-04 | 8 | 8.06 | 7.48 | 7.55 | -6.09% | 74,693 | 57,675,127 |
| 2024-12-03 | 7.81 | 8.18 | 7.79 | 8.04 | +3.08% | 78,268 | 62,551,504 |
| 2024-12-02 | 7.75 | 7.93 | 7.67 | 7.8 | +0.78% | 51,721 | 40,140,752 |
| 2024-11-29 | 7.78 | 7.79 | 7.55 | 7.74 | -0.13% | 51,619 | 39,714,019 |
| 2024-11-28 | 7.85 | 7.95 | 7.67 | 7.75 | -1.02% | 59,200 | 45,913,452 |
| 2024-11-27 | 7.38 | 8.04 | 7.16 | 7.83 | +6.68% | 110,357 | 84,620,909 |
| 2024-11-26 | 7.48 | 7.58 | 7.34 | 7.34 | -1.74% | 28,796 | 21,376,554 |
| 2024-11-25 | 7.23 | 7.53 | 7.07 | 7.47 | +3.32% | 41,168 | 30,243,721 |
| 2024-11-22 | 7.59 | 7.64 | 7.16 | 7.23 | -4.87% | 50,758 | 37,508,209 |
| 2024-11-21 | 7.7 | 7.85 | 7.49 | 7.6 | -1.68% | 47,007 | 35,870,686 |
| 2024-11-20 | 7.38 | 7.94 | 7.32 | 7.73 | +5.17% | 82,860 | 63,523,298 |
| 2024-11-19 | 7.29 | 7.42 | 7.1 | 7.35 | +0.68% | 47,104 | 34,177,320 |
| 2024-11-18 | 7.4 | 7.56 | 7 | 7.3 | -1.22% | 70,110 | 50,841,031 |
| 2024-11-15 | 7.71 | 7.78 | 7.34 | 7.39 | -4.15% | 57,034 | 43,178,508 |
| 2024-11-14 | 7.94 | 7.99 | 7.66 | 7.71 | -2.77% | 53,468 | 41,532,294 |
| 2024-11-13 | 8.15 | 8.25 | 7.78 | 7.93 | -2.7% | 78,783 | 62,455,551 |
| 2024-11-12 | 8.35 | 8.55 | 8 | 8.15 | -1.93% | 88,668 | 73,928,340 |
| 2024-11-11 | 8.1 | 8.31 | 7.95 | 8.31 | +2.21% | 109,728 | 89,688,704 |
| 2024-11-08 | 8.3 | 8.42 | 8.01 | 8.13 | -2.05% | 112,793 | 92,141,561 |
| 2024-11-07 | 8.22 | 8.4 | 7.87 | 8.3 | +2.22% | 107,906 | 88,001,493 |
| 2024-11-06 | 7.88 | 8.38 | 7.85 | 8.12 | +3.18% | 136,408 | 110,811,264 |
| 2024-11-05 | 7.49 | 8.13 | 7.4 | 7.87 | +4.79% | 122,034 | 94,890,114 |
| 2024-11-04 | 7.64 | 7.64 | 7.39 | 7.51 | -1.7% | 53,657 | 40,154,464 |
| 2024-11-01 | 7.9 | 7.93 | 7.39 | 7.64 | -3.66% | 98,592 | 75,037,220 |
| 2024-10-31 | 7.83 | 8.05 | 7.74 | 7.93 | +0.76% | 94,339 | 74,336,230 |
| 2024-10-30 | 7.73 | 8.02 | 7.58 | 7.87 | +1.03% | 121,407 | 94,589,485 |
| 2024-10-29 | 8.3 | 8.35 | 7.76 | 7.79 | -6.03% | 206,922 | 164,423,339 |
| 2024-10-28 | 8.15 | 8.84 | 7.98 | 8.29 | +1.72% | 243,317 | 202,333,779 |
| 2024-10-25 | 7.99 | 8.47 | 7.87 | 8.15 | +2.26% | 217,593 | 176,860,183 |
| 2024-10-24 | 8.02 | 8.22 | 7.65 | 7.97 | -6.57% | 298,962 | 236,739,818 |
| 2024-10-23 | 7.38 | 8.74 | 7.38 | 8.53 | +12.24% | 426,412 | 350,356,165 |
| 2024-10-22 | 6.87 | 7.78 | 6.85 | 7.6 | +13.26% | 301,385 | 220,180,494 |
| 2024-10-21 | 6.14 | 7.38 | 6.11 | 6.71 | +9.11% | 253,769 | 173,776,138 |
| 2024-10-18 | 5.98 | 6.25 | 5.98 | 6.15 | +1.99% | 60,827 | 37,152,160 |
| 2024-10-17 | 6.28 | 6.32 | 6.02 | 6.03 | -2.9% | 61,790 | 37,891,159 |
| 2024-10-16 | 5.95 | 6.37 | 5.92 | 6.21 | +3.33% | 65,125 | 40,341,616 |
| 2024-10-15 | 6.11 | 6.23 | 6 | 6.01 | -1.64% | 47,586 | 29,002,620 |
| 2024-10-14 | 5.99 | 6.19 | 5.9 | 6.11 | +2.69% | 62,798 | 38,160,687 |
| 2024-10-11 | 6.16 | 6.33 | 5.9 | 5.95 | -5.25% | 73,780 | 44,704,624 |
| 2024-10-10 | 6.06 | 6.48 | 6.06 | 6.28 | +1.13% | 112,422 | 70,711,040 |
| 2024-10-09 | 6.71 | 6.8 | 6.13 | 6.21 | -12.54% | 178,886 | 115,917,221 |
| 2024-10-08 | 7.16 | 7.39 | 6.3 | 7.1 | +14.89% | 281,757 | 196,023,221 |
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：