股票概览
6.94
+1.17%
+0.08
6.75
开盘价
7.12
最高价
6.58
最低价
167,544
成交量
数据更新至: 2025-03-25
技术指标
6.67
MA5 (5日均线)
6.38
MA10 (10日均线)
6.07
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 | 6.75 | 7.12 | 6.58 | 6.94 | +1.17% | 167,544 | 114,563,666 |
| 2025-03-24 | 6.7 | 7.38 | 6.69 | 6.86 | +1.18% | 292,248 | 203,377,469 |
| 2025-03-21 | 6.39 | 6.96 | 6.37 | 6.78 | +4.47% | 238,637 | 158,216,236 |
| 2025-03-20 | 6.26 | 6.73 | 6.18 | 6.49 | +3.67% | 263,867 | 171,023,896 |
| 2025-03-19 | 6.4 | 6.41 | 6.22 | 6.26 | -2.34% | 109,573 | 68,683,545 |
| 2025-03-18 | 6.44 | 6.59 | 6.37 | 6.41 | -2.14% | 243,067 | 156,508,154 |
| 2025-03-17 | 5.93 | 6.7 | 5.93 | 6.55 | +10.83% | 350,572 | 223,022,474 |
| 2025-03-14 | 5.77 | 5.92 | 5.72 | 5.91 | +2.6% | 98,419 | 57,619,631 |
| 2025-03-13 | 5.82 | 5.83 | 5.66 | 5.76 | -1.03% | 69,734 | 39,907,634 |
| 2025-03-12 | 5.82 | 5.88 | 5.79 | 5.82 | -0.17% | 62,384 | 36,327,256 |
| 2025-03-11 | 5.76 | 5.86 | 5.72 | 5.83 | +0.17% | 50,572 | 29,307,693 |
| 2025-03-10 | 5.77 | 5.92 | 5.76 | 5.82 | +1.22% | 79,641 | 46,474,504 |
| 2025-03-07 | 5.81 | 5.81 | 5.71 | 5.75 | -0.69% | 44,167 | 25,420,528 |
| 2025-03-06 | 5.69 | 5.8 | 5.66 | 5.79 | +1.58% | 70,086 | 40,293,314 |
| 2025-03-05 | 5.77 | 5.77 | 5.59 | 5.7 | -1.21% | 66,473 | 37,575,401 |
| 2025-03-04 | 5.65 | 5.78 | 5.65 | 5.77 | +1.58% | 50,541 | 28,969,603 |
| 2025-03-03 | 5.66 | 5.77 | 5.6 | 5.68 | +0.89% | 61,876 | 35,320,932 |
| 2025-02-28 | 5.8 | 5.8 | 5.61 | 5.63 | -2.93% | 67,872 | 38,528,155 |
| 2025-02-27 | 5.88 | 5.91 | 5.7 | 5.8 | -1.36% | 73,445 | 42,472,290 |
| 2025-02-26 | 5.83 | 5.93 | 5.83 | 5.88 | +0.86% | 61,686 | 36,261,041 |
| 2025-02-25 | 5.89 | 5.91 | 5.81 | 5.83 | -1.19% | 56,851 | 33,254,107 |
| 2025-02-24 | 5.74 | 5.96 | 5.74 | 5.9 | +2.43% | 93,312 | 54,718,669 |
| 2025-02-21 | 5.8 | 5.84 | 5.69 | 5.76 | -0.86% | 67,249 | 38,582,490 |
| 2025-02-20 | 5.82 | 5.82 | 5.72 | 5.81 | +0.35% | 40,796 | 23,570,778 |
| 2025-02-19 | 5.72 | 5.84 | 5.71 | 5.79 | +0.87% | 50,227 | 29,081,844 |
| 2025-02-18 | 5.87 | 5.97 | 5.71 | 5.74 | -2.21% | 74,206 | 43,338,823 |
| 2025-02-17 | 5.69 | 5.91 | 5.68 | 5.87 | +2.98% | 87,448 | 51,045,274 |
| 2025-02-14 | 5.73 | 5.78 | 5.68 | 5.7 | -0.52% | 50,226 | 28,721,941 |
| 2025-02-13 | 5.82 | 5.84 | 5.72 | 5.73 | -1.72% | 51,268 | 29,533,634 |
| 2025-02-12 | 5.8 | 5.85 | 5.75 | 5.83 | +0.69% | 53,367 | 30,960,315 |
| 2025-02-11 | 5.87 | 5.9 | 5.74 | 5.79 | -1.36% | 60,261 | 34,840,091 |
| 2025-02-10 | 5.76 | 5.87 | 5.71 | 5.87 | +2.8% | 76,994 | 44,660,359 |
| 2025-02-07 | 5.71 | 5.83 | 5.65 | 5.71 | +0.18% | 92,530 | 53,235,250 |
| 2025-02-06 | 5.63 | 5.71 | 5.52 | 5.7 | +1.06% | 57,963 | 32,606,390 |
| 2025-02-05 | 5.56 | 5.65 | 5.51 | 5.64 | +1.44% | 49,658 | 27,819,757 |
| 2025-01-27 | 5.6 | 5.7 | 5.52 | 5.56 | +0.18% | 55,410 | 31,063,633 |
| 2025-01-24 | 5.6 | 5.62 | 5.48 | 5.55 | -0.72% | 69,644 | 38,511,216 |
| 2025-01-23 | 5.62 | 5.75 | 5.58 | 5.59 | +0.9% | 74,908 | 42,423,394 |
| 2025-01-22 | 5.6 | 5.64 | 5.5 | 5.54 | -1.42% | 55,186 | 30,654,289 |
| 2025-01-21 | 5.75 | 5.75 | 5.58 | 5.62 | -1.58% | 50,454 | 28,487,024 |
| 2025-01-20 | 5.62 | 5.73 | 5.53 | 5.71 | +1.96% | 61,321 | 34,723,992 |
| 2025-01-17 | 5.62 | 5.67 | 5.56 | 5.6 | -0.71% | 51,342 | 28,730,306 |
| 2025-01-16 | 5.63 | 5.72 | 5.57 | 5.64 | +0.71% | 65,746 | 37,139,668 |
| 2025-01-15 | 5.63 | 5.69 | 5.55 | 5.6 | 0% | 67,481 | 37,869,551 |
| 2025-01-14 | 5.36 | 5.69 | 5.34 | 5.6 | +4.87% | 92,752 | 51,427,246 |
| 2025-01-13 | 5.21 | 5.38 | 5.11 | 5.34 | +1.91% | 74,667 | 39,341,082 |
| 2025-01-10 | 5.47 | 5.49 | 5.23 | 5.24 | -4.03% | 62,255 | 33,343,925 |
| 2025-01-09 | 5.44 | 5.53 | 5.41 | 5.46 | +0.55% | 53,880 | 29,464,212 |
| 2025-01-08 | 5.44 | 5.53 | 5.24 | 5.43 | -0.73% | 73,879 | 39,942,212 |
| 2025-01-07 | 5.38 | 5.47 | 5.32 | 5.47 | +2.24% | 71,783 | 38,784,928 |
| 2025-01-06 | 5.34 | 5.41 | 5.17 | 5.35 | -0.74% | 92,378 | 48,957,655 |
| 2025-01-03 | 5.65 | 5.67 | 5.37 | 5.39 | -3.58% | 104,646 | 57,180,158 |
| 2025-01-02 | 5.69 | 5.76 | 5.53 | 5.59 | -1.24% | 116,035 | 65,702,738 |
| 2024-12-31 | 5.81 | 5.91 | 5.64 | 5.66 | -2.08% | 145,314 | 83,850,721 |
| 2024-12-30 | 6.29 | 6.3 | 5.71 | 5.78 | -11.76% | 292,143 | 172,622,889 |
| 2024-12-27 | 6.6 | 6.7 | 6.48 | 6.55 | -1.06% | 91,742 | 60,124,485 |
| 2024-12-26 | 6.33 | 6.73 | 6.3 | 6.62 | +3.76% | 156,721 | 102,447,804 |
| 2024-12-25 | 6.89 | 6.93 | 6.07 | 6.38 | -8.07% | 236,328 | 149,720,898 |
| 2024-12-24 | 7 | 7.12 | 6.85 | 6.94 | -0.86% | 113,635 | 79,176,936 |
| 2024-12-23 | 7.35 | 7.46 | 6.95 | 7 | -4.5% | 151,393 | 108,534,488 |
| 2024-12-20 | 7.11 | 7.64 | 7.08 | 7.33 | +2.66% | 161,195 | 119,436,832 |
| 2024-12-19 | 7.15 | 7.41 | 7.04 | 7.14 | -1.52% | 106,563 | 76,704,431 |
| 2024-12-18 | 7.59 | 7.63 | 7.15 | 7.25 | -3.33% | 138,157 | 100,808,368 |
| 2024-12-17 | 7.56 | 7.77 | 7.35 | 7.5 | -4.21% | 207,481 | 156,485,621 |
| 2024-12-16 | 7.15 | 8.03 | 7.15 | 7.83 | +11.54% | 334,732 | 259,469,639 |
| 2024-12-13 | 7.23 | 7.38 | 7 | 7.02 | -1.82% | 247,170 | 177,729,497 |
| 2024-12-12 | 6.73 | 7.19 | 6.66 | 7.15 | +7.04% | 289,284 | 204,330,880 |
| 2024-12-11 | 6.72 | 6.83 | 6.66 | 6.68 | -1.33% | 90,326 | 60,631,370 |
| 2024-12-10 | 6.9 | 7.03 | 6.75 | 6.77 | +0.89% | 147,015 | 100,753,702 |
| 2024-12-09 | 6.84 | 6.98 | 6.57 | 6.71 | -1.18% | 138,213 | 93,007,948 |
| 2024-12-06 | 6.84 | 6.91 | 6.65 | 6.79 | +1.04% | 157,787 | 107,125,466 |
| 2024-12-05 | 6.68 | 7.1 | 6.61 | 6.72 | +1.2% | 198,038 | 135,633,652 |
| 2024-12-04 | 6.41 | 6.78 | 6.39 | 6.64 | +2.79% | 186,542 | 123,697,513 |
| 2024-12-03 | 6.48 | 6.58 | 6.33 | 6.46 | -0.15% | 103,530 | 66,739,007 |
| 2024-12-02 | 6.46 | 6.49 | 6.35 | 6.47 | +0.47% | 110,396 | 71,033,593 |
| 2024-11-29 | 6.56 | 6.67 | 6.39 | 6.44 | -3.16% | 172,240 | 111,475,764 |
| 2024-11-28 | 6.3 | 6.95 | 6.23 | 6.65 | +4.72% | 244,263 | 162,766,282 |
| 2024-11-27 | 6.07 | 6.44 | 5.9 | 6.35 | +4.1% | 124,913 | 76,900,478 |
| 2024-11-26 | 6.24 | 6.24 | 6.08 | 6.1 | -1.77% | 52,784 | 32,481,934 |
| 2024-11-25 | 6.22 | 6.32 | 6.08 | 6.21 | -0.16% | 70,647 | 43,553,686 |
| 2024-11-22 | 6.45 | 6.5 | 6.22 | 6.22 | -3.72% | 110,843 | 69,986,446 |
| 2024-11-21 | 6.52 | 6.74 | 6.37 | 6.46 | -2.42% | 114,841 | 75,319,996 |
| 2024-11-20 | 6.56 | 6.72 | 6.41 | 6.62 | +0.46% | 157,902 | 103,222,289 |
| 2024-11-19 | 6.29 | 6.59 | 6.13 | 6.59 | +5.27% | 158,761 | 101,580,542 |
| 2024-11-18 | 6.22 | 6.39 | 6.03 | 6.26 | +1.29% | 105,453 | 65,277,173 |
| 2024-11-15 | 6.37 | 6.51 | 6.13 | 6.18 | -3.29% | 103,713 | 65,879,168 |
| 2024-11-14 | 6.52 | 6.6 | 6.36 | 6.39 | -3.33% | 84,788 | 54,800,063 |
| 2024-11-13 | 6.45 | 6.67 | 6.27 | 6.61 | +2.48% | 159,539 | 103,031,036 |
| 2024-11-12 | 6.66 | 6.72 | 6.4 | 6.45 | -3.01% | 183,863 | 120,281,690 |
| 2024-11-11 | 6.68 | 6.84 | 6.44 | 6.65 | -1.34% | 223,724 | 147,067,909 |
| 2024-11-08 | 6.86 | 7.07 | 6.64 | 6.74 | -5.47% | 360,194 | 244,483,055 |
| 2024-11-07 | 6.68 | 7.33 | 6.3 | 7.13 | +6.74% | 685,227 | 473,702,073 |
| 2024-11-06 | 5.62 | 6.68 | 5.54 | 6.68 | +19.93% | 362,572 | 233,216,673 |
| 2024-11-05 | 5.5 | 5.59 | 5.44 | 5.57 | +3.15% | 78,785 | 43,669,921 |
| 2024-11-04 | 5.31 | 5.41 | 5.31 | 5.4 | +1.5% | 47,146 | 25,291,759 |
| 2024-11-01 | 5.56 | 5.59 | 5.3 | 5.32 | -4.49% | 81,208 | 43,889,693 |
| 2024-10-31 | 5.53 | 5.64 | 5.49 | 5.57 | +1.83% | 92,445 | 51,506,210 |
| 2024-10-30 | 5.44 | 5.55 | 5.4 | 5.47 | +0.92% | 82,369 | 45,087,545 |
| 2024-10-29 | 5.67 | 5.68 | 5.4 | 5.42 | -4.24% | 136,639 | 75,215,650 |
| 2024-10-28 | 5.4 | 5.69 | 5.39 | 5.66 | +4.43% | 184,846 | 102,697,533 |
| 2024-10-25 | 5.5 | 5.55 | 5.32 | 5.42 | -1.09% | 187,578 | 101,596,917 |
| 2024-10-24 | 5.11 | 5.6 | 5.11 | 5.48 | +7.03% | 269,340 | 144,559,296 |
| 2024-10-23 | 5.1 | 5.17 | 5.07 | 5.12 | 0% | 86,247 | 44,233,392 |
| 2024-10-22 | 5.05 | 5.14 | 5 | 5.12 | +1.99% | 81,542 | 41,406,224 |
| 2024-10-21 | 5.1 | 5.16 | 4.98 | 5.02 | +0.2% | 87,063 | 43,834,890 |
| 2024-10-18 | 4.89 | 5.1 | 4.84 | 5.01 | +2.66% | 83,964 | 41,693,547 |
| 2024-10-17 | 5.01 | 5.06 | 4.88 | 4.88 | -2.2% | 65,621 | 32,595,525 |
| 2024-10-16 | 4.9 | 5.09 | 4.86 | 4.99 | -1.58% | 93,056 | 46,527,403 |
| 2024-10-15 | 5.16 | 5.19 | 5.06 | 5.07 | -2.5% | 62,969 | 32,291,745 |
| 2024-10-14 | 5.16 | 5.26 | 5.01 | 5.2 | +5.26% | 94,658 | 48,618,068 |
| 2024-10-11 | 5.18 | 5.18 | 4.9 | 4.94 | -5% | 75,866 | 38,232,752 |
| 2024-10-10 | 5.14 | 5.35 | 5.07 | 5.2 | +2.56% | 108,972 | 57,038,064 |
| 2024-10-09 | 5.58 | 5.58 | 5.06 | 5.07 | -11.83% | 155,175 | 82,360,257 |
| 2024-10-08 | 6.18 | 6.18 | 5.39 | 5.75 | +8.49% | 241,844 | 139,177,967 |
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：