股票概览
6.89
+2.53%
+0.17
6.72
开盘价
6.96
最高价
6.69
最低价
412,606
成交量
数据更新至: 2025-03-14
技术指标
6.76
MA5 (5日均线)
6.76
MA10 (10日均线)
6.82
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-14 | 6.72 | 6.96 | 6.69 | 6.89 | +2.53% | 412,606 | 283,069,665 |
| 2025-03-13 | 6.74 | 6.8 | 6.66 | 6.72 | -0.44% | 167,184 | 112,216,561 |
| 2025-03-12 | 6.75 | 6.83 | 6.71 | 6.75 | +0.3% | 196,286 | 132,733,564 |
| 2025-03-11 | 6.66 | 6.74 | 6.63 | 6.73 | +0.3% | 141,465 | 94,697,183 |
| 2025-03-10 | 6.71 | 6.74 | 6.67 | 6.71 | -0.3% | 143,478 | 96,099,876 |
| 2025-03-07 | 6.84 | 6.84 | 6.71 | 6.73 | -1.9% | 201,505 | 136,141,420 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.86 | +2.08% | 263,112 | 179,642,956 |
| 2025-03-05 | 6.77 | 6.79 | 6.67 | 6.72 | -0.74% | 141,878 | 95,249,727 |
| 2025-03-04 | 6.67 | 6.79 | 6.67 | 6.77 | +1.04% | 158,616 | 107,027,526 |
| 2025-03-03 | 6.73 | 6.81 | 6.67 | 6.7 | -0.45% | 185,579 | 125,200,394 |
| 2025-02-28 | 6.9 | 6.99 | 6.7 | 6.73 | -2.89% | 266,687 | 181,908,550 |
| 2025-02-27 | 6.93 | 7 | 6.81 | 6.93 | -0.57% | 329,061 | 227,288,743 |
| 2025-02-26 | 6.84 | 6.98 | 6.83 | 6.97 | +1.9% | 263,911 | 181,830,945 |
| 2025-02-25 | 6.86 | 6.9 | 6.83 | 6.84 | -1.16% | 155,035 | 106,386,005 |
| 2025-02-24 | 6.96 | 7.01 | 6.88 | 6.92 | -1.14% | 227,466 | 157,875,494 |
| 2025-02-21 | 6.88 | 7.04 | 6.78 | 7 | +2.04% | 410,063 | 283,905,720 |
| 2025-02-20 | 6.86 | 6.91 | 6.78 | 6.86 | 0% | 155,929 | 106,901,991 |
| 2025-02-19 | 6.78 | 6.9 | 6.77 | 6.86 | +0.88% | 160,788 | 109,947,943 |
| 2025-02-18 | 6.96 | 6.97 | 6.75 | 6.8 | -2.58% | 206,219 | 141,537,775 |
| 2025-02-17 | 7.09 | 7.09 | 6.92 | 6.98 | 0% | 208,242 | 145,561,464 |
| 2025-02-14 | 6.94 | 7.03 | 6.93 | 6.98 | -0.14% | 176,047 | 122,785,671 |
| 2025-02-13 | 6.99 | 7.06 | 6.95 | 6.99 | -0.29% | 273,454 | 191,406,724 |
| 2025-02-12 | 6.9 | 7.02 | 6.87 | 7.01 | +1.3% | 228,640 | 158,842,750 |
| 2025-02-11 | 6.98 | 6.98 | 6.83 | 6.92 | -0.86% | 205,124 | 141,357,816 |
| 2025-02-10 | 6.92 | 7.02 | 6.87 | 6.98 | +1.16% | 245,677 | 171,001,324 |
| 2025-02-07 | 6.77 | 7.01 | 6.72 | 6.9 | +2.22% | 383,536 | 264,032,707 |
| 2025-02-06 | 6.6 | 6.77 | 6.56 | 6.75 | +1.96% | 203,205 | 136,225,668 |
| 2025-02-05 | 6.58 | 6.64 | 6.53 | 6.62 | +1.53% | 153,667 | 101,420,503 |
| 2025-01-27 | 6.77 | 6.78 | 6.52 | 6.52 | -2.98% | 213,212 | 141,524,243 |
| 2025-01-24 | 6.64 | 6.75 | 6.62 | 6.72 | +0.75% | 187,541 | 125,711,827 |
| 2025-01-23 | 6.78 | 6.9 | 6.67 | 6.67 | +0.15% | 298,677 | 202,489,339 |
| 2025-01-22 | 6.7 | 6.71 | 6.62 | 6.66 | -0.6% | 122,135 | 81,233,430 |
| 2025-01-21 | 6.75 | 6.75 | 6.63 | 6.7 | -0.15% | 149,875 | 100,252,243 |
| 2025-01-20 | 6.73 | 6.82 | 6.68 | 6.71 | 0% | 170,318 | 114,727,480 |
| 2025-01-17 | 6.71 | 6.74 | 6.66 | 6.71 | 0% | 154,476 | 103,553,836 |
| 2025-01-16 | 6.75 | 6.85 | 6.66 | 6.71 | -0.59% | 211,728 | 142,856,474 |
| 2025-01-15 | 6.75 | 6.8 | 6.69 | 6.75 | -0.44% | 164,877 | 111,248,074 |
| 2025-01-14 | 6.58 | 6.81 | 6.56 | 6.78 | +3.35% | 274,743 | 184,695,352 |
| 2025-01-13 | 6.48 | 6.57 | 6.43 | 6.56 | +0.61% | 152,091 | 99,240,549 |
| 2025-01-10 | 6.71 | 6.76 | 6.5 | 6.52 | -2.83% | 199,074 | 132,134,099 |
| 2025-01-09 | 6.71 | 6.79 | 6.7 | 6.71 | -0.45% | 133,231 | 89,794,247 |
| 2025-01-08 | 6.79 | 6.79 | 6.58 | 6.74 | -1.03% | 264,035 | 176,574,733 |
| 2025-01-07 | 6.74 | 6.81 | 6.69 | 6.81 | +0.74% | 179,510 | 121,362,092 |
| 2025-01-06 | 6.7 | 6.81 | 6.65 | 6.76 | +0.75% | 191,995 | 129,240,183 |
| 2025-01-03 | 6.97 | 7.02 | 6.68 | 6.71 | -3.73% | 317,160 | 215,848,904 |
| 2025-01-02 | 7.18 | 7.23 | 6.9 | 6.97 | -3.19% | 393,958 | 279,214,911 |
| 2024-12-31 | 7.64 | 7.64 | 7.2 | 7.2 | -5.64% | 450,970 | 332,305,362 |
| 2024-12-30 | 7.59 | 7.64 | 7.54 | 7.63 | +0.13% | 248,223 | 188,312,320 |
| 2024-12-27 | 7.58 | 7.75 | 7.58 | 7.62 | +0.13% | 387,712 | 296,503,748 |
| 2024-12-26 | 7.58 | 7.63 | 7.54 | 7.61 | +0.53% | 240,330 | 182,258,521 |
| 2024-12-25 | 7.65 | 7.67 | 7.45 | 7.57 | -1.3% | 356,629 | 269,650,416 |
| 2024-12-24 | 7.34 | 7.79 | 7.34 | 7.67 | +4.64% | 586,804 | 445,215,382 |
| 2024-12-23 | 7.6 | 7.6 | 7.32 | 7.33 | -3.3% | 319,733 | 237,993,165 |
| 2024-12-20 | 7.48 | 7.68 | 7.46 | 7.58 | +1.34% | 303,178 | 229,830,859 |
| 2024-12-19 | 7.38 | 7.51 | 7.36 | 7.48 | +0.4% | 242,391 | 180,174,121 |
| 2024-12-18 | 7.53 | 7.56 | 7.43 | 7.45 | -0.8% | 269,636 | 201,406,796 |
| 2024-12-17 | 7.57 | 7.64 | 7.47 | 7.51 | -1.44% | 319,008 | 240,376,912 |
| 2024-12-16 | 7.75 | 7.8 | 7.56 | 7.62 | -2.43% | 362,734 | 277,905,611 |
| 2024-12-13 | 7.88 | 7.92 | 7.72 | 7.81 | -1.51% | 628,683 | 491,687,704 |
| 2024-12-12 | 7.79 | 7.98 | 7.73 | 7.93 | +1.8% | 603,019 | 473,997,680 |
| 2024-12-11 | 7.77 | 7.89 | 7.74 | 7.79 | -0.76% | 478,102 | 373,083,990 |
| 2024-12-10 | 8.02 | 8.05 | 7.81 | 7.85 | +2.48% | 1,067,038 | 844,086,759 |
| 2024-12-09 | 7.77 | 7.85 | 7.6 | 7.66 | -3.89% | 1,006,804 | 777,116,832 |
| 2024-12-06 | 8.01 | 8.16 | 7.77 | 7.97 | -3.39% | 1,866,890 | 1,489,545,473 |
| 2024-12-05 | 7.77 | 8.49 | 7.76 | 8.25 | +6.87% | 2,444,335 | 2,032,501,310 |
| 2024-12-04 | 7.79 | 7.88 | 7.67 | 7.72 | -2.4% | 346,146 | 268,889,726 |
| 2024-12-03 | 7.8 | 7.95 | 7.75 | 7.91 | +1.41% | 463,282 | 364,002,725 |
| 2024-12-02 | 7.59 | 7.83 | 7.53 | 7.8 | +2.77% | 431,258 | 334,422,851 |
| 2024-11-29 | 7.44 | 7.72 | 7.39 | 7.59 | +2.02% | 383,027 | 290,311,904 |
| 2024-11-28 | 7.49 | 7.54 | 7.43 | 7.44 | -0.93% | 221,221 | 165,336,022 |
| 2024-11-27 | 7.24 | 7.57 | 7.19 | 7.51 | +3.3% | 410,126 | 303,664,659 |
| 2024-11-26 | 7.24 | 7.38 | 7.22 | 7.27 | 0% | 240,915 | 176,040,395 |
| 2024-11-25 | 7.3 | 7.3 | 7.15 | 7.27 | +0.28% | 252,507 | 182,461,657 |
| 2024-11-22 | 7.57 | 7.69 | 7.22 | 7.25 | -4.48% | 383,608 | 286,573,206 |
| 2024-11-21 | 7.57 | 7.63 | 7.51 | 7.59 | +0.13% | 305,468 | 231,303,017 |
| 2024-11-20 | 7.55 | 7.63 | 7.49 | 7.58 | 0% | 318,515 | 240,881,407 |
| 2024-11-19 | 7.53 | 7.58 | 7.43 | 7.58 | +0.93% | 319,842 | 240,276,632 |
| 2024-11-18 | 7.56 | 7.66 | 7.42 | 7.51 | -0.79% | 335,186 | 252,446,565 |
| 2024-11-15 | 7.81 | 7.87 | 7.55 | 7.57 | -2.95% | 350,094 | 270,311,819 |
| 2024-11-14 | 8.01 | 8.08 | 7.78 | 7.8 | -2.62% | 323,832 | 256,139,985 |
| 2024-11-13 | 7.89 | 8.02 | 7.84 | 8.01 | +0.88% | 407,018 | 323,302,891 |
| 2024-11-12 | 8.14 | 8.17 | 7.86 | 7.94 | -2.22% | 494,369 | 397,151,710 |
| 2024-11-11 | 8.09 | 8.15 | 8 | 8.12 | -0.85% | 574,372 | 463,626,637 |
| 2024-11-08 | 8.55 | 8.62 | 8.16 | 8.19 | -3.08% | 992,020 | 821,145,035 |
| 2024-11-07 | 7.85 | 8.63 | 7.83 | 8.45 | +3.94% | 1,344,196 | 1,108,365,641 |
| 2024-11-06 | 7.99 | 8.56 | 7.82 | 8.13 | +2.52% | 1,189,109 | 971,370,010 |
| 2024-11-05 | 7.6 | 7.95 | 7.53 | 7.93 | +4.34% | 746,214 | 583,210,527 |
| 2024-11-04 | 7.5 | 7.6 | 7.41 | 7.6 | +2.43% | 386,894 | 291,240,160 |
| 2024-11-01 | 7.59 | 7.69 | 7.4 | 7.42 | -2.24% | 455,250 | 342,943,141 |
| 2024-10-31 | 7.38 | 7.71 | 7.37 | 7.59 | +2.15% | 610,543 | 463,512,176 |
| 2024-10-30 | 7.4 | 7.49 | 7.33 | 7.43 | +0.27% | 301,868 | 223,433,641 |
| 2024-10-29 | 7.6 | 7.68 | 7.38 | 7.41 | -2.11% | 396,891 | 297,908,354 |
| 2024-10-28 | 7.5 | 7.61 | 7.45 | 7.57 | +1.61% | 436,759 | 329,604,542 |
| 2024-10-25 | 7.34 | 7.52 | 7.33 | 7.45 | +1.64% | 376,323 | 279,858,984 |
| 2024-10-24 | 7.31 | 7.37 | 7.26 | 7.33 | -0.27% | 277,473 | 202,957,315 |
| 2024-10-23 | 7.38 | 7.49 | 7.32 | 7.35 | -0.27% | 402,462 | 298,057,390 |
| 2024-10-22 | 7.34 | 7.42 | 7.29 | 7.37 | +0.41% | 345,361 | 253,496,203 |
| 2024-10-21 | 7.41 | 7.45 | 7.3 | 7.34 | -2.13% | 545,440 | 401,809,336 |
| 2024-10-18 | 7.17 | 7.78 | 7.1 | 7.5 | +4.31% | 742,871 | 552,262,155 |
| 2024-10-17 | 7.34 | 7.4 | 7.18 | 7.19 | -1.51% | 373,537 | 272,231,624 |
| 2024-10-16 | 7.12 | 7.47 | 7.12 | 7.3 | -1.35% | 534,866 | 390,043,115 |
| 2024-10-15 | 7.5 | 7.84 | 7.35 | 7.4 | -0.4% | 801,667 | 611,823,286 |
| 2024-10-14 | 7.38 | 7.48 | 7.07 | 7.43 | +1.36% | 516,851 | 376,699,725 |
| 2024-10-11 | 7.4 | 7.62 | 7.23 | 7.33 | -2.66% | 611,148 | 452,566,524 |
| 2024-10-10 | 7.94 | 8.15 | 7.35 | 7.53 | -5.04% | 828,591 | 631,533,384 |
| 2024-10-09 | 8.33 | 8.79 | 7.93 | 7.93 | -9.99% | 1,342,424 | 1,111,396,404 |
| 2024-10-08 | 8.81 | 8.81 | 8.19 | 8.81 | +9.99% | 1,481,901 | 1,292,469,743 |
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：