股票概览
6.93
+0.43%
+0.03
6.92
开盘价
6.94
最高价
6.83
最低价
64,436
成交量
数据更新至: 2025-03-25
技术指标
7.02
MA5 (5日均线)
7.10
MA10 (10日均线)
7.07
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 | 6.92 | 6.94 | 6.83 | 6.93 | +0.43% | 64,436 | 44,260,493 |
| 2025-03-24 | 7.01 | 7.01 | 6.83 | 6.9 | -1.57% | 124,120 | 85,788,921 |
| 2025-03-21 | 7.12 | 7.15 | 6.98 | 7.01 | -1.68% | 117,797 | 82,860,171 |
| 2025-03-20 | 7.15 | 7.19 | 7.12 | 7.13 | -0.14% | 65,977 | 47,218,537 |
| 2025-03-19 | 7.18 | 7.22 | 7.13 | 7.14 | -0.7% | 73,127 | 52,442,697 |
| 2025-03-18 | 7.23 | 7.24 | 7.13 | 7.19 | -0.42% | 89,483 | 64,150,305 |
| 2025-03-17 | 7.29 | 7.3 | 7.19 | 7.22 | -0.14% | 110,441 | 79,872,332 |
| 2025-03-14 | 7.11 | 7.26 | 7.09 | 7.23 | +1.97% | 173,079 | 124,687,792 |
| 2025-03-13 | 7.11 | 7.14 | 7 | 7.09 | -0.28% | 103,384 | 72,897,772 |
| 2025-03-12 | 7.1 | 7.22 | 7.05 | 7.11 | +0.14% | 96,545 | 68,763,190 |
| 2025-03-11 | 7.01 | 7.1 | 6.99 | 7.1 | +0.28% | 84,515 | 59,730,261 |
| 2025-03-10 | 6.96 | 7.1 | 6.96 | 7.08 | +1.14% | 100,504 | 70,706,935 |
| 2025-03-07 | 6.99 | 7.1 | 6.96 | 7 | -0.43% | 94,461 | 66,336,184 |
| 2025-03-06 | 6.9 | 7.04 | 6.89 | 7.03 | +1.88% | 101,449 | 70,720,208 |
| 2025-03-05 | 6.96 | 6.99 | 6.85 | 6.9 | -0.86% | 66,323 | 45,692,769 |
| 2025-03-04 | 6.89 | 6.96 | 6.85 | 6.96 | +0.43% | 70,454 | 48,616,614 |
| 2025-03-03 | 7.03 | 7.07 | 6.92 | 6.93 | -1.42% | 99,206 | 69,381,106 |
| 2025-02-28 | 7.18 | 7.19 | 7 | 7.03 | -2.23% | 88,614 | 62,934,141 |
| 2025-02-27 | 7.19 | 7.3 | 7.09 | 7.19 | +0.28% | 114,543 | 82,351,092 |
| 2025-02-26 | 7.18 | 7.23 | 7.15 | 7.17 | +0.14% | 63,742 | 45,763,457 |
| 2025-02-25 | 7.25 | 7.29 | 7.15 | 7.16 | -1.92% | 82,265 | 59,252,682 |
| 2025-02-24 | 7.29 | 7.45 | 7.25 | 7.3 | +0.69% | 93,299 | 68,384,799 |
| 2025-02-21 | 7.25 | 7.3 | 7.17 | 7.25 | +0.28% | 73,282 | 53,057,239 |
| 2025-02-20 | 7.2 | 7.33 | 7.16 | 7.23 | +0.42% | 69,029 | 50,028,383 |
| 2025-02-19 | 7.16 | 7.21 | 7.14 | 7.2 | +0.56% | 59,446 | 42,684,203 |
| 2025-02-18 | 7.36 | 7.39 | 7.15 | 7.16 | -3.24% | 81,108 | 58,799,307 |
| 2025-02-17 | 7.41 | 7.46 | 7.33 | 7.4 | -0.13% | 86,272 | 63,706,900 |
| 2025-02-14 | 7.43 | 7.51 | 7.4 | 7.41 | -1.33% | 73,752 | 54,834,523 |
| 2025-02-13 | 7.62 | 7.62 | 7.5 | 7.51 | -1.44% | 76,033 | 57,367,724 |
| 2025-02-12 | 7.45 | 7.77 | 7.41 | 7.62 | +2.14% | 150,535 | 114,858,157 |
| 2025-02-11 | 7.55 | 7.59 | 7.44 | 7.46 | -1.84% | 121,328 | 90,771,788 |
| 2025-02-10 | 7.07 | 7.7 | 7.07 | 7.6 | +7.95% | 294,251 | 219,076,610 |
| 2025-02-07 | 6.98 | 7.09 | 6.96 | 7.04 | +0.72% | 105,239 | 74,129,668 |
| 2025-02-06 | 6.9 | 6.99 | 6.87 | 6.99 | +1.01% | 65,698 | 45,529,840 |
| 2025-02-05 | 6.94 | 6.96 | 6.88 | 6.92 | +0.29% | 45,409 | 31,361,641 |
| 2025-01-27 | 6.95 | 7 | 6.88 | 6.9 | -0.29% | 48,874 | 33,886,480 |
| 2025-01-24 | 6.9 | 6.94 | 6.83 | 6.92 | 0% | 77,727 | 53,573,116 |
| 2025-01-23 | 7.02 | 7.06 | 6.92 | 6.92 | +0.29% | 58,004 | 40,611,236 |
| 2025-01-22 | 6.99 | 7.03 | 6.89 | 6.9 | -1.99% | 56,537 | 39,266,684 |
| 2025-01-21 | 7.08 | 7.13 | 7 | 7.04 | -0.56% | 55,317 | 38,926,340 |
| 2025-01-20 | 7.05 | 7.2 | 6.91 | 7.08 | +1% | 94,632 | 66,921,777 |
| 2025-01-17 | 7.01 | 7.05 | 6.93 | 7.01 | -0.43% | 59,263 | 41,498,149 |
| 2025-01-16 | 7.05 | 7.14 | 6.98 | 7.04 | +0.14% | 77,101 | 54,373,543 |
| 2025-01-15 | 7.13 | 7.14 | 7.02 | 7.03 | -1.26% | 70,561 | 49,861,523 |
| 2025-01-14 | 7.05 | 7.14 | 6.95 | 7.12 | +2.01% | 131,686 | 93,132,987 |
| 2025-01-13 | 6.74 | 7 | 6.67 | 6.98 | +2.35% | 81,596 | 56,150,851 |
| 2025-01-10 | 6.96 | 7.02 | 6.82 | 6.82 | -2.57% | 84,083 | 58,130,273 |
| 2025-01-09 | 7.05 | 7.05 | 6.95 | 7 | -0.57% | 60,274 | 42,173,099 |
| 2025-01-08 | 7.03 | 7.11 | 6.88 | 7.04 | -0.42% | 89,372 | 62,533,693 |
| 2025-01-07 | 6.99 | 7.07 | 6.92 | 7.07 | +2.32% | 85,844 | 59,964,738 |
| 2025-01-06 | 6.98 | 6.99 | 6.72 | 6.91 | -0.86% | 90,769 | 62,451,537 |
| 2025-01-03 | 7.15 | 7.18 | 6.92 | 6.97 | -2.38% | 121,664 | 85,540,428 |
| 2025-01-02 | 7.2 | 7.36 | 7.09 | 7.14 | -0.97% | 98,155 | 70,878,037 |
| 2024-12-31 | 7.36 | 7.41 | 7.21 | 7.21 | -1.77% | 90,095 | 65,746,532 |
| 2024-12-30 | 7.45 | 7.49 | 7.3 | 7.34 | -2.91% | 125,611 | 92,588,393 |
| 2024-12-27 | 7.6 | 7.77 | 7.55 | 7.56 | +0.67% | 161,123 | 123,200,732 |
| 2024-12-26 | 7.36 | 7.55 | 7.36 | 7.51 | +1.76% | 98,482 | 73,500,438 |
| 2024-12-25 | 7.47 | 7.58 | 7.28 | 7.38 | -1.73% | 104,662 | 77,206,732 |
| 2024-12-24 | 7.36 | 7.56 | 7.29 | 7.51 | +2.32% | 129,214 | 95,835,534 |
| 2024-12-23 | 7.83 | 7.83 | 7.31 | 7.34 | -6.38% | 193,981 | 145,713,581 |
| 2024-12-20 | 7.74 | 7.96 | 7.69 | 7.84 | +2.22% | 136,319 | 106,601,919 |
| 2024-12-19 | 7.74 | 7.79 | 7.56 | 7.67 | -1.54% | 151,617 | 116,163,849 |
| 2024-12-18 | 7.88 | 7.96 | 7.71 | 7.79 | -1.14% | 152,090 | 119,108,397 |
| 2024-12-17 | 8.32 | 8.36 | 7.79 | 7.88 | -5.29% | 297,733 | 237,537,258 |
| 2024-12-16 | 8.39 | 8.75 | 8.27 | 8.32 | -0.48% | 287,619 | 244,233,676 |
| 2024-12-13 | 8.6 | 8.67 | 8.35 | 8.36 | -2.34% | 293,673 | 248,418,951 |
| 2024-12-12 | 8.38 | 8.76 | 8.31 | 8.56 | +1.9% | 417,195 | 356,471,583 |
| 2024-12-11 | 8.1 | 8.45 | 8.05 | 8.4 | +2.82% | 303,012 | 252,829,258 |
| 2024-12-10 | 8.35 | 8.42 | 8.11 | 8.17 | +0.25% | 280,814 | 231,545,027 |
| 2024-12-09 | 8.37 | 8.4 | 8.08 | 8.15 | -2.4% | 184,755 | 151,484,001 |
| 2024-12-06 | 8.26 | 8.48 | 8.22 | 8.35 | +0.85% | 294,691 | 245,722,003 |
| 2024-12-05 | 8.22 | 8.29 | 8.09 | 8.28 | +0.36% | 233,177 | 190,760,077 |
| 2024-12-04 | 8.25 | 8.48 | 8.03 | 8.25 | -0.36% | 355,931 | 294,004,610 |
| 2024-12-03 | 8.28 | 8.4 | 8.05 | 8.28 | 0% | 455,178 | 374,684,559 |
| 2024-12-02 | 7.48 | 8.28 | 7.46 | 8.28 | +9.96% | 560,468 | 452,512,165 |
| 2024-11-29 | 7.45 | 7.74 | 7.42 | 7.53 | +1.07% | 200,987 | 152,130,127 |
| 2024-11-28 | 7.35 | 7.53 | 7.32 | 7.45 | +1.22% | 117,517 | 87,186,466 |
| 2024-11-27 | 7.25 | 7.38 | 7.06 | 7.36 | +1.1% | 104,662 | 75,550,290 |
| 2024-11-26 | 7.26 | 7.38 | 7.23 | 7.28 | +0.14% | 82,048 | 60,051,235 |
| 2024-11-25 | 7.2 | 7.28 | 7.12 | 7.27 | +1.25% | 103,069 | 74,378,142 |
| 2024-11-22 | 7.64 | 7.67 | 7.17 | 7.18 | -5.9% | 172,340 | 127,306,788 |
| 2024-11-21 | 7.52 | 7.85 | 7.52 | 7.63 | +0.79% | 142,473 | 109,388,778 |
| 2024-11-20 | 7.37 | 7.65 | 7.32 | 7.57 | +2.57% | 157,055 | 117,862,513 |
| 2024-11-19 | 7.25 | 7.39 | 7.18 | 7.38 | +2.07% | 154,229 | 112,140,133 |
| 2024-11-18 | 7.48 | 7.54 | 7.14 | 7.23 | -2.69% | 189,211 | 138,180,709 |
| 2024-11-15 | 7.8 | 7.91 | 7.43 | 7.43 | -4.62% | 258,775 | 198,368,275 |
| 2024-11-14 | 8.08 | 8.08 | 7.77 | 7.79 | -4.06% | 171,196 | 135,559,205 |
| 2024-11-13 | 8.23 | 8.23 | 7.92 | 8.12 | -1.34% | 191,952 | 154,720,264 |
| 2024-11-12 | 8.51 | 8.55 | 8.16 | 8.23 | -3.29% | 264,830 | 221,018,219 |
| 2024-11-11 | 8.6 | 8.63 | 8.27 | 8.51 | -2.3% | 324,559 | 273,741,567 |
| 2024-11-08 | 9.1 | 9.2 | 8.67 | 8.71 | -3.54% | 367,493 | 327,796,435 |
| 2024-11-07 | 8.74 | 9.05 | 8.6 | 9.03 | +3.79% | 321,135 | 285,483,707 |
| 2024-11-06 | 8.43 | 8.75 | 8.42 | 8.7 | +3.2% | 268,400 | 230,625,666 |
| 2024-11-05 | 8.27 | 8.5 | 8.21 | 8.43 | +1.81% | 164,419 | 137,606,018 |
| 2024-11-04 | 8.27 | 8.36 | 8.15 | 8.28 | -1.08% | 158,772 | 130,769,694 |
| 2024-11-01 | 8.53 | 8.86 | 8.29 | 8.37 | -1.88% | 244,739 | 209,169,301 |
| 2024-10-31 | 8.5 | 8.82 | 8.36 | 8.53 | -0.81% | 225,794 | 192,880,951 |
| 2024-10-30 | 8.7 | 8.75 | 8.48 | 8.6 | -1.38% | 162,761 | 140,083,185 |
| 2024-10-29 | 9.01 | 9.04 | 8.7 | 8.72 | -3.96% | 207,129 | 182,645,643 |
| 2024-10-28 | 8.85 | 9.1 | 8.59 | 9.08 | +2.02% | 302,317 | 269,115,178 |
| 2024-10-25 | 8.36 | 8.98 | 8.35 | 8.9 | +5.2% | 292,208 | 257,711,356 |
| 2024-10-24 | 8.4 | 8.68 | 8.39 | 8.46 | -0.24% | 119,764 | 101,688,847 |
| 2024-10-23 | 8.9 | 8.91 | 8.48 | 8.48 | -4.18% | 257,891 | 221,735,936 |
| 2024-10-22 | 8.3 | 8.92 | 8.3 | 8.85 | +6.24% | 328,842 | 285,371,407 |
| 2024-10-21 | 8.55 | 8.56 | 8.07 | 8.33 | -2.57% | 301,170 | 250,111,369 |
| 2024-10-18 | 8.31 | 8.8 | 8.26 | 8.55 | +2.4% | 282,621 | 242,113,997 |
| 2024-10-17 | 8.02 | 8.56 | 8.02 | 8.35 | +4.51% | 337,639 | 283,629,262 |
| 2024-10-16 | 7.85 | 8.13 | 7.75 | 7.99 | -0.37% | 167,959 | 133,582,772 |
| 2024-10-15 | 7.9 | 8.46 | 7.8 | 8.02 | +1.52% | 270,907 | 220,129,384 |
| 2024-10-14 | 7.79 | 8.04 | 7.72 | 7.9 | +0.77% | 120,329 | 94,686,399 |
| 2024-10-11 | 7.67 | 8.14 | 7.67 | 7.84 | -0.76% | 145,689 | 115,547,119 |
| 2024-10-10 | 7.89 | 8.16 | 7.76 | 7.9 | 0% | 155,576 | 124,169,771 |
| 2024-10-09 | 8.6 | 8.61 | 7.9 | 7.9 | -10.02% | 254,460 | 207,836,543 |
| 2024-10-08 | 9.69 | 9.69 | 8.5 | 8.78 | -0.68% | 408,589 | 368,221,180 |
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：