股票概览
6.83
-0.87%
-0.06
6.86
开盘价
6.89
最高价
6.75
最低价
50,714
成交量
数据更新至: 2025-03-25
技术指标
7.00
MA5 (5日均线)
7.00
MA10 (10日均线)
7.02
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 | 6.86 | 6.89 | 6.75 | 6.83 | -0.87% | 50,714 | 34,591,259 |
| 2025-03-24 | 7.01 | 7.05 | 6.76 | 6.89 | -2.13% | 131,772 | 90,722,702 |
| 2025-03-21 | 7.1 | 7.2 | 7 | 7.04 | -1.54% | 121,441 | 86,066,417 |
| 2025-03-20 | 7.11 | 7.32 | 7.1 | 7.15 | +0.56% | 200,463 | 144,515,130 |
| 2025-03-19 | 7.11 | 7.18 | 7.03 | 7.11 | 0% | 88,155 | 62,776,298 |
| 2025-03-18 | 7.11 | 7.14 | 7.02 | 7.11 | 0% | 100,036 | 70,813,991 |
| 2025-03-17 | 7.04 | 7.28 | 7.03 | 7.11 | +1.14% | 178,717 | 127,659,068 |
| 2025-03-14 | 6.76 | 7.06 | 6.73 | 7.03 | +3.38% | 167,476 | 115,990,005 |
| 2025-03-13 | 6.93 | 6.93 | 6.7 | 6.8 | -1.88% | 125,254 | 84,857,050 |
| 2025-03-12 | 6.93 | 7.02 | 6.91 | 6.93 | +0.14% | 101,989 | 71,070,731 |
| 2025-03-11 | 6.87 | 6.93 | 6.78 | 6.92 | -0.14% | 119,897 | 82,111,879 |
| 2025-03-10 | 6.99 | 7.02 | 6.9 | 6.93 | -1.42% | 120,351 | 83,535,400 |
| 2025-03-07 | 7.16 | 7.2 | 6.98 | 7.03 | -2.5% | 178,680 | 126,625,667 |
| 2025-03-06 | 7.02 | 7.26 | 6.99 | 7.21 | +2.85% | 222,212 | 158,391,904 |
| 2025-03-05 | 7.06 | 7.08 | 6.86 | 7.01 | -1.13% | 148,430 | 103,195,542 |
| 2025-03-04 | 6.92 | 7.1 | 6.92 | 7.09 | +1.58% | 139,904 | 98,517,670 |
| 2025-03-03 | 6.99 | 7.19 | 6.92 | 6.98 | -0.29% | 204,194 | 143,856,348 |
| 2025-02-28 | 7.16 | 7.34 | 6.97 | 7 | -2.37% | 318,854 | 227,474,822 |
| 2025-02-27 | 7.05 | 7.23 | 7.03 | 7.17 | +1.56% | 224,145 | 159,768,130 |
| 2025-02-26 | 6.93 | 7.18 | 6.93 | 7.06 | +1.44% | 155,249 | 109,854,872 |
| 2025-02-25 | 7 | 7.12 | 6.95 | 6.96 | -1.69% | 130,806 | 91,860,499 |
| 2025-02-24 | 6.98 | 7.09 | 6.85 | 7.08 | +1.29% | 227,573 | 158,930,423 |
| 2025-02-21 | 7.05 | 7.26 | 6.88 | 6.99 | -2.37% | 366,608 | 258,047,457 |
| 2025-02-20 | 6.7 | 7.38 | 6.66 | 7.16 | +6.55% | 472,818 | 335,739,000 |
| 2025-02-19 | 6.68 | 6.74 | 6.55 | 6.72 | +1.2% | 118,992 | 79,442,704 |
| 2025-02-18 | 6.94 | 6.94 | 6.61 | 6.64 | -4.32% | 156,366 | 105,609,119 |
| 2025-02-17 | 6.89 | 6.99 | 6.86 | 6.94 | +1.17% | 141,608 | 98,089,631 |
| 2025-02-14 | 6.95 | 7 | 6.81 | 6.86 | -1.72% | 154,183 | 106,130,737 |
| 2025-02-13 | 7 | 7.07 | 6.92 | 6.98 | -0.43% | 138,127 | 96,663,012 |
| 2025-02-12 | 6.94 | 7.04 | 6.94 | 7.01 | +0.57% | 137,703 | 96,239,100 |
| 2025-02-11 | 7 | 7.06 | 6.88 | 6.97 | 0% | 125,877 | 87,462,847 |
| 2025-02-10 | 6.87 | 6.97 | 6.81 | 6.97 | +1.46% | 168,861 | 116,515,553 |
| 2025-02-07 | 6.64 | 6.96 | 6.62 | 6.87 | +2.84% | 233,671 | 159,634,796 |
| 2025-02-06 | 6.45 | 6.78 | 6.31 | 6.68 | +3.57% | 202,406 | 133,457,798 |
| 2025-02-05 | 6.4 | 6.5 | 6.35 | 6.45 | +1.9% | 100,476 | 64,757,951 |
| 2025-01-27 | 6.41 | 6.52 | 6.31 | 6.33 | -1.09% | 97,005 | 62,160,886 |
| 2025-01-24 | 6.34 | 6.45 | 6.3 | 6.4 | +0.31% | 111,698 | 71,267,574 |
| 2025-01-23 | 6.5 | 6.65 | 6.37 | 6.38 | -0.78% | 119,002 | 77,543,985 |
| 2025-01-22 | 6.54 | 6.56 | 6.41 | 6.43 | -2.28% | 95,143 | 61,420,008 |
| 2025-01-21 | 6.7 | 6.75 | 6.53 | 6.58 | -1.64% | 90,454 | 59,774,038 |
| 2025-01-20 | 6.6 | 6.72 | 6.49 | 6.69 | +1.52% | 121,615 | 80,728,945 |
| 2025-01-17 | 6.65 | 6.67 | 6.56 | 6.59 | -1.79% | 118,927 | 78,608,956 |
| 2025-01-16 | 6.55 | 6.79 | 6.55 | 6.71 | +2.44% | 166,176 | 111,356,250 |
| 2025-01-15 | 6.58 | 6.68 | 6.5 | 6.55 | +0.15% | 144,626 | 95,299,667 |
| 2025-01-14 | 6.14 | 6.55 | 6.13 | 6.54 | +6.34% | 157,314 | 100,759,764 |
| 2025-01-13 | 6.13 | 6.18 | 5.98 | 6.15 | -1.44% | 114,556 | 69,728,529 |
| 2025-01-10 | 6.55 | 6.56 | 6.21 | 6.24 | -4.88% | 140,392 | 89,690,344 |
| 2025-01-09 | 6.49 | 6.62 | 6.46 | 6.56 | +0.77% | 132,496 | 86,695,818 |
| 2025-01-08 | 6.43 | 6.52 | 6.2 | 6.51 | +1.72% | 163,995 | 105,040,138 |
| 2025-01-07 | 6.16 | 6.41 | 6.16 | 6.4 | +3.73% | 150,973 | 95,115,820 |
| 2025-01-06 | 6.23 | 6.26 | 6 | 6.17 | -0.96% | 144,144 | 88,748,587 |
| 2025-01-03 | 6.7 | 6.72 | 6.18 | 6.23 | -6.32% | 220,556 | 140,414,046 |
| 2025-01-02 | 6.71 | 6.93 | 6.57 | 6.65 | -1.63% | 162,457 | 109,527,744 |
| 2024-12-31 | 7.04 | 7.06 | 6.76 | 6.76 | -3.7% | 178,913 | 123,565,168 |
| 2024-12-30 | 7.17 | 7.23 | 6.99 | 7.02 | -2.9% | 173,031 | 121,962,674 |
| 2024-12-27 | 7.17 | 7.4 | 7.13 | 7.23 | +0.7% | 179,010 | 130,246,381 |
| 2024-12-26 | 7.14 | 7.27 | 7.1 | 7.18 | +0.42% | 157,286 | 112,935,653 |
| 2024-12-25 | 7.55 | 7.56 | 6.98 | 7.15 | -4.79% | 290,579 | 208,606,592 |
| 2024-12-24 | 7.76 | 7.86 | 7.38 | 7.51 | -2.47% | 311,634 | 234,635,968 |
| 2024-12-23 | 8.19 | 8.25 | 7.67 | 7.7 | -6.89% | 561,533 | 442,340,529 |
| 2024-12-20 | 7.5 | 8.27 | 7.49 | 8.27 | +9.97% | 694,229 | 563,649,657 |
| 2024-12-19 | 7.56 | 7.67 | 7.44 | 7.52 | -1.44% | 200,909 | 151,286,341 |
| 2024-12-18 | 7.69 | 7.83 | 7.5 | 7.63 | -2.55% | 254,093 | 194,142,184 |
| 2024-12-17 | 8.18 | 8.35 | 7.78 | 7.83 | -2.85% | 334,618 | 268,400,603 |
| 2024-12-16 | 8.35 | 8.35 | 7.99 | 8.06 | -3.82% | 412,113 | 335,520,588 |
| 2024-12-13 | 8.47 | 8.75 | 8.35 | 8.38 | +0.24% | 848,844 | 726,917,640 |
| 2024-12-12 | 8.2 | 8.46 | 8.02 | 8.36 | +2.33% | 526,557 | 434,542,945 |
| 2024-12-11 | 8.05 | 8.25 | 8.02 | 8.17 | +0.62% | 240,214 | 195,541,196 |
| 2024-12-10 | 8.39 | 8.45 | 8.1 | 8.12 | -0.37% | 379,784 | 312,049,528 |
| 2024-12-09 | 8.13 | 8.42 | 8.08 | 8.15 | -0.97% | 374,058 | 307,721,181 |
| 2024-12-06 | 8.4 | 8.4 | 8.15 | 8.23 | -2.49% | 430,604 | 355,437,904 |
| 2024-12-05 | 7.99 | 8.58 | 7.95 | 8.44 | +4.84% | 640,250 | 528,365,437 |
| 2024-12-04 | 8.1 | 8.48 | 8 | 8.05 | -3.13% | 547,280 | 444,382,746 |
| 2024-12-03 | 8.05 | 8.75 | 7.94 | 8.31 | +3.23% | 1,043,268 | 868,899,732 |
| 2024-12-02 | 7.28 | 8.05 | 7.28 | 8.05 | +9.97% | 743,603 | 578,462,433 |
| 2024-11-29 | 7.17 | 7.4 | 7.12 | 7.32 | +1.39% | 246,331 | 179,165,099 |
| 2024-11-28 | 7.2 | 7.31 | 7.16 | 7.22 | +0.42% | 233,461 | 168,846,618 |
| 2024-11-27 | 7.01 | 7.19 | 6.88 | 7.19 | +1.55% | 192,000 | 135,424,432 |
| 2024-11-26 | 7.07 | 7.18 | 7.02 | 7.08 | -0.28% | 164,729 | 117,068,027 |
| 2024-11-25 | 7.15 | 7.2 | 6.88 | 7.1 | -0.56% | 216,101 | 151,640,973 |
| 2024-11-22 | 7.43 | 7.51 | 7.11 | 7.14 | -4.42% | 255,750 | 187,390,563 |
| 2024-11-21 | 7.5 | 7.56 | 7.36 | 7.47 | -0.53% | 212,159 | 158,558,354 |
| 2024-11-20 | 7.32 | 7.54 | 7.27 | 7.51 | +2.32% | 229,913 | 170,697,419 |
| 2024-11-19 | 7.15 | 7.34 | 7.06 | 7.34 | +2.51% | 261,458 | 188,265,981 |
| 2024-11-18 | 7.55 | 7.58 | 7.1 | 7.16 | -4.53% | 372,576 | 269,955,792 |
| 2024-11-15 | 7.82 | 8.06 | 7.49 | 7.5 | -5.3% | 375,289 | 290,732,050 |
| 2024-11-14 | 8.29 | 8.29 | 7.91 | 7.92 | -4.58% | 287,209 | 231,474,136 |
| 2024-11-13 | 8.1 | 8.32 | 7.87 | 8.3 | +1.59% | 440,507 | 357,548,905 |
| 2024-11-12 | 8.57 | 8.58 | 8.08 | 8.17 | -4.67% | 573,536 | 474,427,582 |
| 2024-11-11 | 8 | 8.69 | 7.96 | 8.57 | +7.26% | 900,818 | 748,484,928 |
| 2024-11-08 | 7.95 | 8.04 | 7.8 | 7.99 | +1.65% | 702,061 | 556,922,982 |
| 2024-11-07 | 7.6 | 7.86 | 7.53 | 7.86 | +2.08% | 598,974 | 464,973,210 |
| 2024-11-06 | 7.8 | 7.95 | 7.63 | 7.7 | -1.41% | 717,459 | 556,194,013 |
| 2024-11-05 | 7.66 | 7.9 | 7.6 | 7.81 | +1.96% | 794,936 | 617,326,775 |
| 2024-11-04 | 7.8 | 7.95 | 7.6 | 7.66 | -8.04% | 1,022,534 | 792,598,152 |
| 2024-11-01 | 8.6 | 8.7 | 8.33 | 8.33 | -10.14% | 654,756 | 551,384,252 |
| 2024-10-31 | 8.76 | 10.37 | 8.76 | 9.27 | -4.73% | 1,849,944 | 1,702,151,531 |
| 2024-10-30 | 9.73 | 9.73 | 9.73 | 9.73 | -9.99% | 226,877 | 220,751,321 |
| 2024-10-29 | 11.33 | 11.35 | 10.56 | 10.81 | +4.75% | 1,798,123 | 1,985,181,504 |
| 2024-10-28 | 9.77 | 10.32 | 9.67 | 10.32 | +10.02% | 718,419 | 729,021,880 |
| 2024-10-25 | 8.98 | 9.38 | 8.85 | 9.38 | +9.96% | 894,112 | 830,259,044 |
| 2024-10-24 | 8.54 | 8.73 | 8.22 | 8.53 | -1.39% | 720,309 | 609,282,144 |
| 2024-10-23 | 8.55 | 9.4 | 8.54 | 8.65 | -1.03% | 977,405 | 873,057,665 |
| 2024-10-22 | 8.66 | 9.76 | 8.57 | 8.74 | -2.46% | 1,107,741 | 1,007,544,683 |
| 2024-10-21 | 8.49 | 9.2 | 8.3 | 8.96 | +6.79% | 1,205,727 | 1,058,315,743 |
| 2024-10-18 | 7.4 | 8.39 | 7.4 | 8.39 | +9.96% | 906,652 | 729,083,766 |
| 2024-10-17 | 7.99 | 8.38 | 7.3 | 7.63 | -2.43% | 1,076,992 | 823,122,495 |
| 2024-10-16 | 6.85 | 7.82 | 6.85 | 7.82 | +9.99% | 1,080,770 | 802,188,036 |
| 2024-10-15 | 6.9 | 7.32 | 6.81 | 7.11 | +6.92% | 1,099,233 | 792,683,465 |
| 2024-10-14 | 6.43 | 6.65 | 6.2 | 6.65 | +3.42% | 401,229 | 258,248,487 |
| 2024-10-11 | 6.35 | 6.68 | 6.23 | 6.43 | +3.38% | 414,963 | 267,937,881 |
| 2024-10-10 | 6.23 | 6.47 | 6.13 | 6.22 | -0.16% | 308,789 | 194,070,653 |
| 2024-10-09 | 6.68 | 6.7 | 6.23 | 6.23 | -9.97% | 460,437 | 295,902,184 |
| 2024-10-08 | 7.37 | 7.37 | 6.52 | 6.92 | +3.13% | 873,941 | 608,470,309 |
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：