股票概览
6.97
+1.31%
+0.09
6.88
开盘价
6.97
最高价
6.84
最低价
141,179
成交量
数据更新至: 2025-03-25
技术指标
6.86
MA5 (5日均线)
6.83
MA10 (10日均线)
6.78
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 | 6.88 | 6.97 | 6.84 | 6.97 | +1.31% | 141,179 | 97,801,327 |
| 2025-03-24 | 6.82 | 6.89 | 6.8 | 6.88 | +1.03% | 141,792 | 96,990,940 |
| 2025-03-21 | 6.81 | 6.85 | 6.78 | 6.81 | 0% | 111,721 | 76,253,769 |
| 2025-03-20 | 6.83 | 6.85 | 6.8 | 6.81 | -0.15% | 78,380 | 53,474,760 |
| 2025-03-19 | 6.8 | 6.86 | 6.79 | 6.82 | +0.29% | 121,193 | 82,821,404 |
| 2025-03-18 | 6.83 | 6.83 | 6.78 | 6.8 | -0.29% | 66,220 | 45,016,665 |
| 2025-03-17 | 6.88 | 6.89 | 6.81 | 6.82 | -0.15% | 104,940 | 71,767,410 |
| 2025-03-14 | 6.82 | 6.83 | 6.79 | 6.83 | +0.15% | 113,172 | 77,116,245 |
| 2025-03-13 | 6.78 | 6.83 | 6.77 | 6.82 | +0.59% | 126,115 | 85,837,641 |
| 2025-03-12 | 6.77 | 6.8 | 6.74 | 6.78 | +0.3% | 80,718 | 54,643,875 |
| 2025-03-11 | 6.72 | 6.77 | 6.7 | 6.76 | +0.3% | 57,784 | 38,936,198 |
| 2025-03-10 | 6.72 | 6.74 | 6.7 | 6.74 | +0.15% | 43,749 | 29,398,783 |
| 2025-03-07 | 6.71 | 6.76 | 6.69 | 6.73 | +0.3% | 64,653 | 43,491,081 |
| 2025-03-06 | 6.71 | 6.72 | 6.68 | 6.71 | +0.15% | 57,451 | 38,535,139 |
| 2025-03-05 | 6.7 | 6.72 | 6.66 | 6.7 | -0.15% | 51,989 | 34,749,650 |
| 2025-03-04 | 6.71 | 6.72 | 6.68 | 6.71 | +0.15% | 50,649 | 33,942,159 |
| 2025-03-03 | 6.75 | 6.77 | 6.7 | 6.7 | -0.74% | 80,658 | 54,336,751 |
| 2025-02-28 | 6.75 | 6.78 | 6.72 | 6.75 | -0.15% | 88,556 | 59,765,574 |
| 2025-02-27 | 6.77 | 6.78 | 6.71 | 6.76 | 0% | 71,436 | 48,122,692 |
| 2025-02-26 | 6.76 | 6.77 | 6.74 | 6.76 | +0.45% | 69,643 | 47,021,426 |
| 2025-02-25 | 6.75 | 6.78 | 6.71 | 6.73 | -0.59% | 58,088 | 39,180,988 |
| 2025-02-24 | 6.73 | 6.8 | 6.71 | 6.77 | +0.59% | 103,334 | 69,946,486 |
| 2025-02-21 | 6.72 | 6.74 | 6.69 | 6.73 | +0.15% | 59,827 | 40,204,303 |
| 2025-02-20 | 6.75 | 6.77 | 6.68 | 6.72 | -0.44% | 85,348 | 57,370,550 |
| 2025-02-19 | 6.77 | 6.8 | 6.72 | 6.75 | -0.88% | 92,601 | 62,502,865 |
| 2025-02-18 | 6.82 | 6.85 | 6.75 | 6.81 | 0% | 91,778 | 62,527,691 |
| 2025-02-17 | 6.8 | 6.83 | 6.75 | 6.81 | +0.29% | 95,409 | 64,813,041 |
| 2025-02-14 | 6.78 | 6.81 | 6.76 | 6.79 | -0.15% | 72,521 | 49,212,887 |
| 2025-02-13 | 6.85 | 6.85 | 6.79 | 6.8 | -0.58% | 77,509 | 52,844,647 |
| 2025-02-12 | 6.81 | 6.85 | 6.79 | 6.84 | 0% | 61,557 | 41,985,973 |
| 2025-02-11 | 6.86 | 6.87 | 6.78 | 6.84 | -0.15% | 84,475 | 57,567,630 |
| 2025-02-10 | 6.87 | 6.9 | 6.84 | 6.85 | -0.15% | 79,908 | 54,830,184 |
| 2025-02-07 | 6.86 | 6.9 | 6.81 | 6.86 | +0.15% | 107,611 | 73,876,469 |
| 2025-02-06 | 6.76 | 6.85 | 6.75 | 6.85 | +0.88% | 77,148 | 52,545,479 |
| 2025-02-05 | 6.83 | 6.83 | 6.75 | 6.79 | 0% | 68,868 | 46,776,534 |
| 2025-01-27 | 6.75 | 6.83 | 6.75 | 6.79 | +0.59% | 70,210 | 47,751,027 |
| 2025-01-24 | 6.68 | 6.75 | 6.68 | 6.75 | +0.9% | 53,027 | 35,636,103 |
| 2025-01-23 | 6.73 | 6.81 | 6.69 | 6.69 | -0.3% | 71,511 | 48,275,361 |
| 2025-01-22 | 6.69 | 6.72 | 6.65 | 6.71 | +0.15% | 44,815 | 29,971,334 |
| 2025-01-21 | 6.73 | 6.75 | 6.68 | 6.7 | -0.3% | 42,837 | 28,703,241 |
| 2025-01-20 | 6.74 | 6.79 | 6.72 | 6.72 | -0.15% | 60,485 | 40,788,752 |
| 2025-01-17 | 6.71 | 6.75 | 6.67 | 6.73 | +0.3% | 49,139 | 32,998,319 |
| 2025-01-16 | 6.67 | 6.78 | 6.67 | 6.71 | +0.6% | 80,707 | 54,328,948 |
| 2025-01-15 | 6.71 | 6.73 | 6.65 | 6.67 | -1.04% | 73,773 | 49,274,645 |
| 2025-01-14 | 6.62 | 6.74 | 6.6 | 6.74 | +1.81% | 77,713 | 52,021,166 |
| 2025-01-13 | 6.58 | 6.64 | 6.55 | 6.62 | +0.61% | 54,259 | 35,821,373 |
| 2025-01-10 | 6.64 | 6.65 | 6.58 | 6.58 | -0.9% | 53,430 | 35,332,348 |
| 2025-01-09 | 6.7 | 6.71 | 6.63 | 6.64 | -1.48% | 73,495 | 48,931,695 |
| 2025-01-08 | 6.75 | 6.76 | 6.61 | 6.74 | -1.03% | 73,996 | 49,569,228 |
| 2025-01-07 | 6.86 | 6.86 | 6.78 | 6.81 | -0.58% | 97,306 | 66,242,404 |
| 2025-01-06 | 6.84 | 6.88 | 6.81 | 6.85 | 0% | 70,453 | 48,182,719 |
| 2025-01-03 | 6.85 | 6.93 | 6.83 | 6.85 | +0.15% | 99,391 | 68,260,957 |
| 2025-01-02 | 7 | 7 | 6.81 | 6.84 | -2.15% | 113,717 | 78,633,686 |
| 2024-12-31 | 7.08 | 7.09 | 6.99 | 6.99 | -1.13% | 95,243 | 66,961,086 |
| 2024-12-30 | 7.08 | 7.12 | 7.06 | 7.07 | -0.56% | 75,387 | 53,384,095 |
| 2024-12-27 | 7.07 | 7.12 | 7.05 | 7.11 | +0.57% | 75,274 | 53,374,850 |
| 2024-12-26 | 7.12 | 7.13 | 7.06 | 7.07 | -0.7% | 72,322 | 51,236,370 |
| 2024-12-25 | 7.11 | 7.13 | 7.05 | 7.12 | +0.14% | 83,372 | 59,120,300 |
| 2024-12-24 | 7.07 | 7.13 | 7.07 | 7.11 | +0.42% | 77,459 | 55,077,736 |
| 2024-12-23 | 7.1 | 7.14 | 7.07 | 7.08 | -0.42% | 91,929 | 65,267,814 |
| 2024-12-20 | 7.14 | 7.16 | 7.09 | 7.11 | -0.42% | 87,632 | 62,345,439 |
| 2024-12-19 | 7.2 | 7.21 | 7.11 | 7.14 | -1.24% | 148,386 | 106,003,717 |
| 2024-12-18 | 7.21 | 7.3 | 7.2 | 7.23 | +0.56% | 122,870 | 89,248,273 |
| 2024-12-17 | 7.23 | 7.26 | 7.17 | 7.19 | -0.55% | 124,756 | 89,941,058 |
| 2024-12-16 | 7.2 | 7.28 | 7.2 | 7.23 | +0.56% | 117,748 | 85,307,215 |
| 2024-12-13 | 7.3 | 7.31 | 7.18 | 7.19 | -1.64% | 143,389 | 103,741,976 |
| 2024-12-12 | 7.25 | 7.31 | 7.22 | 7.31 | +0.83% | 138,179 | 100,593,259 |
| 2024-12-11 | 7.2 | 7.25 | 7.19 | 7.25 | +0.69% | 106,790 | 77,291,754 |
| 2024-12-10 | 7.33 | 7.35 | 7.19 | 7.2 | 0% | 189,089 | 137,134,692 |
| 2024-12-09 | 7.23 | 7.25 | 7.17 | 7.2 | -0.28% | 111,669 | 80,554,129 |
| 2024-12-06 | 7.14 | 7.25 | 7.13 | 7.22 | +0.98% | 150,416 | 108,392,329 |
| 2024-12-05 | 7.13 | 7.17 | 7.12 | 7.15 | -0.14% | 79,640 | 56,871,051 |
| 2024-12-04 | 7.22 | 7.23 | 7.14 | 7.16 | -1.24% | 90,997 | 65,351,899 |
| 2024-12-03 | 7.2 | 7.26 | 7.16 | 7.25 | +0.69% | 117,357 | 84,605,974 |
| 2024-12-02 | 7.15 | 7.21 | 7.14 | 7.2 | +0.7% | 99,086 | 71,166,039 |
| 2024-11-29 | 7.12 | 7.19 | 7.08 | 7.15 | +0.28% | 110,140 | 78,755,894 |
| 2024-11-28 | 7.15 | 7.18 | 7.11 | 7.13 | -0.56% | 94,197 | 67,280,755 |
| 2024-11-27 | 7.09 | 7.17 | 6.95 | 7.17 | +0.99% | 131,419 | 92,750,528 |
| 2024-11-26 | 7.17 | 7.17 | 7.07 | 7.1 | -0.98% | 97,675 | 69,496,844 |
| 2024-11-25 | 7.15 | 7.21 | 7.09 | 7.17 | +0.56% | 121,143 | 86,634,948 |
| 2024-11-22 | 7.32 | 7.35 | 7.12 | 7.13 | -2.46% | 164,066 | 118,660,640 |
| 2024-11-21 | 7.3 | 7.34 | 7.27 | 7.31 | 0% | 86,090 | 62,832,312 |
| 2024-11-20 | 7.25 | 7.32 | 7.2 | 7.31 | +0.55% | 164,713 | 119,741,457 |
| 2024-11-19 | 7.29 | 7.29 | 7.18 | 7.27 | -0.14% | 152,281 | 110,103,190 |
| 2024-11-18 | 7.2 | 7.37 | 7.19 | 7.28 | +0.97% | 212,973 | 155,431,701 |
| 2024-11-15 | 7.3 | 7.35 | 7.2 | 7.21 | -1.5% | 176,165 | 128,103,245 |
| 2024-11-14 | 7.51 | 7.55 | 7.31 | 7.32 | -2.27% | 226,931 | 168,255,725 |
| 2024-11-13 | 7.48 | 7.56 | 7.42 | 7.49 | 0% | 222,496 | 166,532,949 |
| 2024-11-12 | 7.47 | 7.54 | 7.42 | 7.49 | +0.27% | 269,258 | 201,310,720 |
| 2024-11-11 | 7.39 | 7.52 | 7.36 | 7.47 | +0.81% | 199,813 | 148,361,526 |
| 2024-11-08 | 7.6 | 7.62 | 7.38 | 7.41 | -0.94% | 238,949 | 178,171,411 |
| 2024-11-07 | 7.3 | 7.48 | 7.27 | 7.48 | +2.05% | 267,399 | 198,469,268 |
| 2024-11-06 | 7.36 | 7.38 | 7.3 | 7.33 | -0.41% | 163,861 | 120,271,503 |
| 2024-11-05 | 7.27 | 7.36 | 7.24 | 7.36 | +1.1% | 210,941 | 154,361,962 |
| 2024-11-04 | 7.27 | 7.29 | 7.22 | 7.28 | +0.28% | 126,669 | 91,976,373 |
| 2024-11-01 | 7.32 | 7.33 | 7.23 | 7.26 | -0.95% | 160,488 | 116,661,061 |
| 2024-10-31 | 7.35 | 7.38 | 7.3 | 7.33 | +0.27% | 136,746 | 100,383,699 |
| 2024-10-30 | 7.3 | 7.36 | 7.25 | 7.31 | -0.14% | 139,866 | 102,046,828 |
| 2024-10-29 | 7.51 | 7.54 | 7.3 | 7.32 | -2.4% | 214,329 | 158,303,007 |
| 2024-10-28 | 7.36 | 7.5 | 7.32 | 7.5 | +1.49% | 208,468 | 154,724,104 |
| 2024-10-25 | 7.39 | 7.44 | 7.33 | 7.39 | -0.54% | 197,592 | 145,716,945 |
| 2024-10-24 | 7.41 | 7.43 | 7.33 | 7.43 | -0.27% | 118,574 | 87,542,516 |
| 2024-10-23 | 7.41 | 7.48 | 7.37 | 7.45 | +0.54% | 175,715 | 130,534,865 |
| 2024-10-22 | 7.33 | 7.41 | 7.32 | 7.41 | +0.82% | 119,424 | 88,119,733 |
| 2024-10-21 | 7.36 | 7.45 | 7.32 | 7.35 | -0.54% | 165,816 | 122,298,221 |
| 2024-10-18 | 7.3 | 7.5 | 7.24 | 7.39 | +1.09% | 217,927 | 160,684,870 |
| 2024-10-17 | 7.51 | 7.54 | 7.31 | 7.31 | -1.88% | 175,177 | 129,481,301 |
| 2024-10-16 | 7.25 | 7.51 | 7.2 | 7.45 | +2.19% | 218,844 | 161,835,781 |
| 2024-10-15 | 7.4 | 7.45 | 7.29 | 7.29 | -1.62% | 165,475 | 121,786,721 |
| 2024-10-14 | 7.35 | 7.46 | 7.31 | 7.41 | +0.82% | 167,764 | 123,798,940 |
| 2024-10-11 | 7.53 | 7.53 | 7.28 | 7.35 | -2% | 204,092 | 151,266,992 |
| 2024-10-10 | 7.41 | 7.63 | 7.4 | 7.5 | +1.35% | 233,061 | 175,439,425 |
| 2024-10-09 | 7.79 | 7.79 | 7.38 | 7.4 | -5.97% | 393,388 | 296,058,227 |
| 2024-10-08 | 8.36 | 8.36 | 7.64 | 7.87 | +3.01% | 572,506 | 454,350,332 |
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：