股票概览
6.77
-0.59%
-0.04
6.78
开盘价
6.82
最高价
6.66
最低价
155,560
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
6.88
MA10 (10日均线)
6.94
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 | 6.78 | 6.82 | 6.66 | 6.77 | -0.59% | 155,560 | 104,979,337 |
| 2025-03-24 | 6.72 | 6.84 | 6.67 | 6.81 | +1.04% | 307,919 | 208,281,313 |
| 2025-03-21 | 6.9 | 6.92 | 6.71 | 6.74 | -2.6% | 387,964 | 264,177,077 |
| 2025-03-20 | 6.91 | 7.01 | 6.86 | 6.92 | +0.14% | 294,666 | 204,067,957 |
| 2025-03-19 | 6.93 | 6.93 | 6.87 | 6.91 | -0.72% | 254,300 | 175,306,505 |
| 2025-03-18 | 6.97 | 7.05 | 6.92 | 6.96 | +0.14% | 345,330 | 240,961,144 |
| 2025-03-17 | 6.99 | 7.04 | 6.94 | 6.95 | -0.29% | 393,979 | 274,709,643 |
| 2025-03-14 | 6.86 | 6.98 | 6.8 | 6.97 | +1.6% | 377,394 | 261,182,332 |
| 2025-03-13 | 6.93 | 6.97 | 6.76 | 6.86 | -0.87% | 381,467 | 260,821,134 |
| 2025-03-12 | 7.07 | 7.09 | 6.92 | 6.92 | -1.42% | 431,126 | 300,651,499 |
| 2025-03-11 | 6.87 | 7.02 | 6.83 | 7.02 | +1.01% | 467,787 | 324,962,864 |
| 2025-03-10 | 6.89 | 6.98 | 6.81 | 6.95 | +0.72% | 487,028 | 336,954,248 |
| 2025-03-07 | 6.99 | 7.01 | 6.85 | 6.9 | -1.85% | 551,437 | 382,199,390 |
| 2025-03-06 | 6.94 | 7.09 | 6.94 | 7.03 | +1.01% | 740,161 | 520,674,257 |
| 2025-03-05 | 7.02 | 7.02 | 6.83 | 6.96 | -0.85% | 737,816 | 508,498,207 |
| 2025-03-04 | 7.14 | 7.14 | 6.94 | 7.02 | -4.88% | 1,149,733 | 805,766,708 |
| 2025-03-03 | 7.3 | 7.75 | 7.16 | 7.38 | +2.07% | 1,864,739 | 1,387,574,145 |
| 2025-02-28 | 7.19 | 7.5 | 7.06 | 7.23 | +2.7% | 2,039,232 | 1,483,465,849 |
| 2025-02-27 | 6.42 | 7.04 | 6.38 | 7.04 | +10% | 874,919 | 594,050,704 |
| 2025-02-26 | 6.33 | 6.44 | 6.33 | 6.4 | +1.27% | 282,811 | 180,789,148 |
| 2025-02-25 | 6.51 | 6.51 | 6.3 | 6.32 | -3.22% | 354,763 | 226,548,549 |
| 2025-02-24 | 6.54 | 6.61 | 6.46 | 6.53 | +0.31% | 281,289 | 184,085,347 |
| 2025-02-21 | 6.46 | 6.58 | 6.44 | 6.51 | +0.62% | 282,211 | 183,634,139 |
| 2025-02-20 | 6.47 | 6.48 | 6.34 | 6.47 | -0.31% | 242,413 | 155,601,538 |
| 2025-02-19 | 6.44 | 6.5 | 6.41 | 6.49 | +0.62% | 210,842 | 136,062,761 |
| 2025-02-18 | 6.58 | 6.62 | 6.43 | 6.45 | -1.98% | 221,971 | 144,976,318 |
| 2025-02-17 | 6.67 | 6.69 | 6.54 | 6.58 | -1.5% | 286,881 | 189,015,936 |
| 2025-02-14 | 6.71 | 6.81 | 6.64 | 6.68 | -0.15% | 276,751 | 185,399,875 |
| 2025-02-13 | 6.69 | 6.83 | 6.68 | 6.69 | 0% | 371,402 | 250,516,224 |
| 2025-02-12 | 6.58 | 6.69 | 6.58 | 6.69 | +1.67% | 259,712 | 172,868,014 |
| 2025-02-11 | 6.62 | 6.64 | 6.51 | 6.58 | -0.75% | 197,903 | 129,683,838 |
| 2025-02-10 | 6.63 | 6.72 | 6.62 | 6.63 | 0% | 240,955 | 160,275,719 |
| 2025-02-07 | 6.52 | 6.65 | 6.47 | 6.63 | +1.69% | 304,570 | 201,052,236 |
| 2025-02-06 | 6.41 | 6.54 | 6.35 | 6.52 | +1.24% | 233,022 | 150,870,237 |
| 2025-02-05 | 6.49 | 6.56 | 6.41 | 6.44 | +0.16% | 200,822 | 130,328,064 |
| 2025-01-27 | 6.49 | 6.56 | 6.42 | 6.43 | -1.08% | 133,977 | 86,859,311 |
| 2025-01-24 | 6.42 | 6.51 | 6.38 | 6.5 | +1.25% | 167,599 | 108,417,477 |
| 2025-01-23 | 6.52 | 6.62 | 6.41 | 6.42 | -1.08% | 211,684 | 137,714,394 |
| 2025-01-22 | 6.51 | 6.54 | 6.45 | 6.49 | -0.46% | 162,786 | 105,578,805 |
| 2025-01-21 | 6.58 | 6.6 | 6.45 | 6.52 | -0.61% | 159,017 | 103,319,079 |
| 2025-01-20 | 6.5 | 6.6 | 6.5 | 6.56 | +1.08% | 159,421 | 104,620,876 |
| 2025-01-17 | 6.39 | 6.51 | 6.38 | 6.49 | +1.09% | 174,241 | 112,616,024 |
| 2025-01-16 | 6.43 | 6.54 | 6.37 | 6.42 | +0.94% | 215,658 | 139,035,268 |
| 2025-01-15 | 6.4 | 6.45 | 6.34 | 6.36 | -0.63% | 173,054 | 110,607,199 |
| 2025-01-14 | 6.2 | 6.42 | 6.17 | 6.4 | +3.39% | 284,526 | 179,935,725 |
| 2025-01-13 | 6.1 | 6.23 | 6.06 | 6.19 | +0.65% | 172,833 | 106,426,581 |
| 2025-01-10 | 6.25 | 6.31 | 6.13 | 6.15 | -1.6% | 192,591 | 120,037,326 |
| 2025-01-09 | 6.26 | 6.32 | 6.23 | 6.25 | -0.79% | 155,671 | 97,664,980 |
| 2025-01-08 | 6.35 | 6.37 | 6.11 | 6.3 | -0.94% | 248,690 | 155,084,904 |
| 2025-01-07 | 6.32 | 6.39 | 6.26 | 6.36 | +0.47% | 153,360 | 97,090,220 |
| 2025-01-06 | 6.3 | 6.41 | 6.22 | 6.33 | 0% | 194,743 | 123,100,269 |
| 2025-01-03 | 6.51 | 6.57 | 6.26 | 6.33 | -2.47% | 261,788 | 167,717,669 |
| 2025-01-02 | 6.61 | 6.75 | 6.43 | 6.49 | -1.82% | 308,614 | 203,985,377 |
| 2024-12-31 | 6.81 | 6.84 | 6.61 | 6.61 | -2.94% | 234,915 | 157,242,493 |
| 2024-12-30 | 6.86 | 6.86 | 6.74 | 6.81 | -0.73% | 203,661 | 138,490,239 |
| 2024-12-27 | 6.82 | 6.95 | 6.77 | 6.86 | +0.59% | 236,083 | 162,565,859 |
| 2024-12-26 | 6.83 | 6.93 | 6.78 | 6.82 | 0% | 245,792 | 168,281,421 |
| 2024-12-25 | 6.77 | 6.87 | 6.64 | 6.82 | +1.04% | 299,410 | 202,423,042 |
| 2024-12-24 | 6.7 | 6.77 | 6.66 | 6.75 | +1.35% | 204,526 | 137,606,258 |
| 2024-12-23 | 6.83 | 6.86 | 6.63 | 6.66 | -2.92% | 287,460 | 193,503,062 |
| 2024-12-20 | 6.87 | 6.93 | 6.81 | 6.86 | -0.44% | 255,697 | 175,451,259 |
| 2024-12-19 | 6.86 | 6.94 | 6.76 | 6.89 | -1.01% | 399,139 | 272,999,431 |
| 2024-12-18 | 7.03 | 7.07 | 6.93 | 6.96 | -0.71% | 298,927 | 209,101,978 |
| 2024-12-17 | 7.04 | 7.13 | 6.98 | 7.01 | -0.85% | 367,890 | 259,303,016 |
| 2024-12-16 | 7.3 | 7.34 | 7.03 | 7.07 | -3.28% | 504,058 | 359,584,519 |
| 2024-12-13 | 7.36 | 7.51 | 7.25 | 7.31 | -0.41% | 777,266 | 573,312,355 |
| 2024-12-12 | 7.36 | 7.36 | 7.18 | 7.34 | +0.41% | 447,074 | 325,210,505 |
| 2024-12-11 | 7.21 | 7.44 | 7.21 | 7.31 | +1.53% | 480,039 | 350,524,396 |
| 2024-12-10 | 7.38 | 7.43 | 7.17 | 7.2 | -0.41% | 596,664 | 435,887,644 |
| 2024-12-09 | 7.3 | 7.35 | 7.15 | 7.23 | -0.82% | 426,421 | 308,671,062 |
| 2024-12-06 | 7.26 | 7.36 | 7.15 | 7.29 | +0.28% | 559,036 | 405,453,069 |
| 2024-12-05 | 7.1 | 7.36 | 7.06 | 7.27 | +2.25% | 555,472 | 401,165,301 |
| 2024-12-04 | 7.4 | 7.41 | 7.08 | 7.11 | -3.79% | 694,545 | 499,297,557 |
| 2024-12-03 | 7.19 | 7.45 | 7.12 | 7.39 | +3.07% | 1,001,483 | 733,667,306 |
| 2024-12-02 | 7.04 | 7.19 | 6.98 | 7.17 | +1.99% | 543,169 | 386,781,101 |
| 2024-11-29 | 7 | 7.14 | 6.91 | 7.03 | +0.43% | 524,900 | 368,397,017 |
| 2024-11-28 | 7.13 | 7.25 | 6.98 | 7 | -2.23% | 516,916 | 364,955,330 |
| 2024-11-27 | 6.95 | 7.16 | 6.89 | 7.16 | +2.73% | 571,984 | 401,280,821 |
| 2024-11-26 | 7.3 | 7.33 | 6.97 | 6.97 | -5.94% | 813,833 | 578,939,350 |
| 2024-11-25 | 7.22 | 7.45 | 7.05 | 7.41 | +1.79% | 1,041,029 | 752,122,337 |
| 2024-11-22 | 7.32 | 7.84 | 7.26 | 7.28 | -0.82% | 1,446,865 | 1,084,862,758 |
| 2024-11-21 | 7.55 | 7.55 | 7.26 | 7.34 | -2.78% | 872,007 | 645,022,214 |
| 2024-11-20 | 7.33 | 7.64 | 7.28 | 7.55 | +2.03% | 1,082,394 | 810,815,571 |
| 2024-11-19 | 7.13 | 7.4 | 7.09 | 7.4 | +3.35% | 1,068,761 | 774,604,916 |
| 2024-11-18 | 7.61 | 7.68 | 7.06 | 7.16 | -3.89% | 1,353,433 | 983,585,023 |
| 2024-11-15 | 7.75 | 8.22 | 7.36 | 7.45 | -7.68% | 1,945,702 | 1,515,850,730 |
| 2024-11-14 | 8.57 | 9.09 | 7.87 | 8.07 | -6.49% | 2,232,392 | 1,893,188,640 |
| 2024-11-13 | 8.89 | 9.18 | 8 | 8.63 | +2.62% | 2,826,786 | 2,452,991,018 |
| 2024-11-12 | 9.06 | 9.34 | 8.41 | 8.41 | -9.96% | 2,375,523 | 2,056,612,332 |
| 2024-11-11 | 8.49 | 9.34 | 7.93 | 9.34 | +10.01% | 3,518,612 | 3,003,795,653 |
| 2024-11-08 | 8.49 | 8.49 | 8.49 | 8.49 | +9.97% | 255,941 | 217,293,951 |
| 2024-11-07 | 7.72 | 7.72 | 7.72 | 7.72 | +9.97% | 198,190 | 153,002,302 |
| 2024-11-06 | 6.77 | 7.02 | 6.77 | 7.02 | +10.03% | 306,266 | 214,119,574 |
| 2024-11-05 | 6.26 | 6.42 | 6.22 | 6.38 | +0.47% | 690,241 | 437,779,414 |
| 2024-11-04 | 6.18 | 6.5 | 6.1 | 6.35 | +3.25% | 716,741 | 448,746,714 |
| 2024-11-01 | 6.06 | 6.36 | 5.99 | 6.15 | +1.15% | 655,716 | 403,947,656 |
| 2024-10-31 | 5.93 | 6.1 | 5.88 | 6.08 | +2.18% | 463,887 | 279,056,810 |
| 2024-10-30 | 5.81 | 6.01 | 5.78 | 5.95 | +3.12% | 482,516 | 286,045,042 |
| 2024-10-29 | 5.92 | 5.94 | 5.73 | 5.77 | -2.53% | 305,727 | 177,899,433 |
| 2024-10-28 | 5.85 | 5.93 | 5.83 | 5.92 | +1.72% | 309,532 | 182,277,157 |
| 2024-10-25 | 5.7 | 5.82 | 5.69 | 5.82 | +2.65% | 323,258 | 186,496,729 |
| 2024-10-24 | 5.66 | 5.72 | 5.57 | 5.67 | +0.35% | 221,207 | 124,715,936 |
| 2024-10-23 | 5.62 | 5.69 | 5.59 | 5.65 | +0.36% | 226,528 | 128,005,090 |
| 2024-10-22 | 5.56 | 5.66 | 5.54 | 5.63 | +1.44% | 262,107 | 146,817,212 |
| 2024-10-21 | 5.57 | 5.62 | 5.53 | 5.55 | -0.18% | 299,865 | 166,933,800 |
| 2024-10-18 | 5.53 | 5.64 | 5.47 | 5.56 | +1.09% | 300,146 | 167,111,245 |
| 2024-10-17 | 5.6 | 5.62 | 5.49 | 5.5 | -1.43% | 187,263 | 104,113,114 |
| 2024-10-16 | 5.51 | 5.63 | 5.5 | 5.58 | +0.54% | 171,021 | 95,243,406 |
| 2024-10-15 | 5.64 | 5.68 | 5.55 | 5.55 | -2.12% | 217,621 | 122,136,091 |
| 2024-10-14 | 5.61 | 5.71 | 5.51 | 5.67 | +1.98% | 248,793 | 139,681,299 |
| 2024-10-11 | 5.68 | 5.72 | 5.5 | 5.56 | -2.11% | 260,473 | 146,122,753 |
| 2024-10-10 | 5.71 | 5.87 | 5.59 | 5.68 | +0.35% | 325,396 | 186,458,596 |
| 2024-10-09 | 6.1 | 6.1 | 5.62 | 5.66 | -8.41% | 519,252 | 303,015,197 |
| 2024-10-08 | 6.58 | 6.58 | 5.93 | 6.18 | +3.17% | 804,813 | 501,522,897 |
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：