股票概览
6.88
-3.23%
-0.23
7
开盘价
7.02
最高价
6.84
最低价
393,211
成交量
数据更新至: 2025-03-25
技术指标
6.92
MA5 (5日均线)
6.79
MA10 (10日均线)
6.51
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 | 7 | 7.02 | 6.84 | 6.88 | -3.23% | 393,211 | 271,063,625 |
| 2025-03-24 | 7.08 | 7.19 | 6.84 | 7.11 | +2.75% | 978,841 | 689,091,423 |
| 2025-03-21 | 6.83 | 7.11 | 6.82 | 6.92 | +1.02% | 735,574 | 511,379,585 |
| 2025-03-20 | 6.82 | 6.89 | 6.73 | 6.85 | +0.29% | 580,550 | 395,711,912 |
| 2025-03-19 | 6.9 | 6.94 | 6.79 | 6.83 | -2.71% | 826,645 | 567,125,092 |
| 2025-03-18 | 6.63 | 7.26 | 6.49 | 7.02 | +6.36% | 1,412,591 | 981,278,254 |
| 2025-03-17 | 6.62 | 6.68 | 6.57 | 6.6 | +0.46% | 402,533 | 266,585,833 |
| 2025-03-14 | 6.55 | 6.6 | 6.48 | 6.57 | +0.61% | 374,431 | 244,975,648 |
| 2025-03-13 | 6.53 | 6.59 | 6.45 | 6.53 | -0.31% | 363,258 | 236,757,139 |
| 2025-03-12 | 6.4 | 6.56 | 6.39 | 6.55 | +2.34% | 500,642 | 325,390,983 |
| 2025-03-11 | 6.31 | 6.52 | 6.28 | 6.4 | +1.27% | 437,868 | 280,924,556 |
| 2025-03-10 | 6.42 | 6.48 | 6.3 | 6.32 | -0.94% | 369,565 | 234,389,795 |
| 2025-03-07 | 6.13 | 6.45 | 6.1 | 6.38 | +4.08% | 796,616 | 503,764,128 |
| 2025-03-06 | 6.12 | 6.15 | 6.08 | 6.13 | +0.33% | 299,239 | 182,883,163 |
| 2025-03-05 | 6.14 | 6.16 | 6.07 | 6.11 | -0.49% | 226,171 | 137,986,574 |
| 2025-03-04 | 6.15 | 6.17 | 6.12 | 6.14 | -0.16% | 196,823 | 120,848,417 |
| 2025-03-03 | 6.2 | 6.25 | 6.14 | 6.15 | -0.81% | 306,107 | 189,276,533 |
| 2025-02-28 | 6.22 | 6.27 | 6.18 | 6.2 | -0.8% | 259,065 | 161,228,971 |
| 2025-02-27 | 6.29 | 6.3 | 6.2 | 6.25 | 0% | 269,446 | 168,383,271 |
| 2025-02-26 | 6.24 | 6.33 | 6.24 | 6.25 | 0% | 275,326 | 172,943,713 |
| 2025-02-25 | 6.26 | 6.32 | 6.22 | 6.25 | -0.95% | 266,323 | 167,080,815 |
| 2025-02-24 | 6.34 | 6.35 | 6.15 | 6.31 | -1.1% | 405,965 | 254,480,122 |
| 2025-02-21 | 6.3 | 6.43 | 6.3 | 6.38 | +1.59% | 391,193 | 249,180,091 |
| 2025-02-20 | 6.38 | 6.38 | 6.25 | 6.28 | -1.57% | 283,822 | 178,205,221 |
| 2025-02-19 | 6.37 | 6.41 | 6.29 | 6.38 | +0.16% | 299,100 | 190,031,753 |
| 2025-02-18 | 6.33 | 6.46 | 6.33 | 6.37 | +0.31% | 365,995 | 234,050,952 |
| 2025-02-17 | 6.36 | 6.37 | 6.27 | 6.35 | -0.47% | 354,294 | 224,228,692 |
| 2025-02-14 | 6.42 | 6.45 | 6.33 | 6.38 | -0.93% | 363,204 | 231,196,105 |
| 2025-02-13 | 6.48 | 6.53 | 6.43 | 6.44 | -0.92% | 278,347 | 179,757,368 |
| 2025-02-12 | 6.51 | 6.55 | 6.45 | 6.5 | -0.61% | 294,066 | 190,839,522 |
| 2025-02-11 | 6.56 | 6.61 | 6.52 | 6.54 | -0.46% | 278,767 | 182,602,257 |
| 2025-02-10 | 6.54 | 6.61 | 6.45 | 6.57 | +0.15% | 498,278 | 324,986,773 |
| 2025-02-07 | 6.48 | 6.61 | 6.47 | 6.56 | +0.77% | 396,511 | 259,713,450 |
| 2025-02-06 | 6.57 | 6.58 | 6.45 | 6.51 | -0.91% | 341,475 | 221,658,055 |
| 2025-02-05 | 6.84 | 6.86 | 6.53 | 6.57 | -3.95% | 449,761 | 298,987,245 |
| 2025-01-27 | 6.83 | 6.92 | 6.81 | 6.84 | +0.74% | 223,485 | 153,667,283 |
| 2025-01-24 | 6.8 | 6.85 | 6.75 | 6.79 | -0.29% | 165,180 | 112,114,223 |
| 2025-01-23 | 6.78 | 6.89 | 6.78 | 6.81 | +1.04% | 215,063 | 147,079,540 |
| 2025-01-22 | 6.73 | 6.76 | 6.67 | 6.74 | -0.15% | 128,051 | 86,073,446 |
| 2025-01-21 | 6.77 | 6.79 | 6.67 | 6.75 | +0.15% | 134,842 | 90,746,910 |
| 2025-01-20 | 6.81 | 6.87 | 6.72 | 6.74 | -0.59% | 180,769 | 122,497,438 |
| 2025-01-17 | 6.7 | 6.81 | 6.65 | 6.78 | +1.04% | 175,811 | 118,671,213 |
| 2025-01-16 | 6.79 | 6.87 | 6.66 | 6.71 | -0.89% | 219,917 | 148,487,205 |
| 2025-01-15 | 6.8 | 6.87 | 6.73 | 6.77 | -0.44% | 176,307 | 119,758,688 |
| 2025-01-14 | 6.6 | 6.82 | 6.6 | 6.8 | +3.03% | 231,691 | 156,400,894 |
| 2025-01-13 | 6.55 | 6.75 | 6.52 | 6.6 | +0.3% | 232,625 | 154,567,540 |
| 2025-01-10 | 6.69 | 6.7 | 6.57 | 6.58 | -1.35% | 202,115 | 134,064,622 |
| 2025-01-09 | 6.77 | 6.78 | 6.66 | 6.67 | -2.91% | 259,248 | 173,939,371 |
| 2025-01-08 | 6.8 | 6.94 | 6.71 | 6.87 | +1.33% | 355,673 | 243,374,626 |
| 2025-01-07 | 6.88 | 6.94 | 6.7 | 6.78 | -1.31% | 254,173 | 172,510,528 |
| 2025-01-06 | 6.81 | 6.94 | 6.76 | 6.87 | +0.29% | 243,149 | 166,884,949 |
| 2025-01-03 | 6.92 | 7.06 | 6.8 | 6.85 | -1.01% | 323,552 | 224,327,251 |
| 2025-01-02 | 7.28 | 7.35 | 6.83 | 6.92 | -5.21% | 499,410 | 353,290,188 |
| 2024-12-31 | 7.29 | 7.4 | 7.2 | 7.3 | +0.41% | 443,425 | 325,376,497 |
| 2024-12-30 | 7.17 | 7.28 | 7.14 | 7.27 | +1.25% | 325,406 | 235,355,623 |
| 2024-12-27 | 7 | 7.2 | 7 | 7.18 | +1.84% | 369,060 | 263,399,587 |
| 2024-12-26 | 7.07 | 7.14 | 6.99 | 7.05 | -0.28% | 229,282 | 161,657,145 |
| 2024-12-25 | 7.03 | 7.08 | 6.99 | 7.07 | +0.14% | 193,935 | 136,504,931 |
| 2024-12-24 | 6.9 | 7.08 | 6.9 | 7.06 | +2.17% | 350,037 | 246,477,562 |
| 2024-12-23 | 6.92 | 7 | 6.9 | 6.91 | 0% | 271,201 | 188,752,699 |
| 2024-12-20 | 7.02 | 7.03 | 6.9 | 6.91 | -1.71% | 267,913 | 185,847,349 |
| 2024-12-19 | 7.06 | 7.06 | 6.89 | 7.03 | -1.54% | 399,062 | 278,260,265 |
| 2024-12-18 | 6.96 | 7.25 | 6.95 | 7.14 | +2.88% | 516,197 | 368,989,404 |
| 2024-12-17 | 6.93 | 7.05 | 6.91 | 6.94 | -0.29% | 260,688 | 181,951,237 |
| 2024-12-16 | 6.91 | 7.05 | 6.9 | 6.96 | +0.72% | 275,418 | 192,073,046 |
| 2024-12-13 | 7.11 | 7.11 | 6.88 | 6.91 | -2.81% | 326,886 | 227,449,586 |
| 2024-12-12 | 6.99 | 7.14 | 6.94 | 7.11 | +1.72% | 335,394 | 237,446,469 |
| 2024-12-11 | 6.83 | 6.99 | 6.81 | 6.99 | +2.04% | 264,260 | 183,279,707 |
| 2024-12-10 | 6.98 | 7.01 | 6.84 | 6.85 | +0.15% | 321,970 | 222,465,962 |
| 2024-12-09 | 7 | 7.02 | 6.8 | 6.84 | -1.3% | 295,269 | 203,619,628 |
| 2024-12-06 | 6.84 | 6.95 | 6.81 | 6.93 | +1.76% | 315,104 | 217,495,694 |
| 2024-12-05 | 6.75 | 6.82 | 6.71 | 6.81 | +0.59% | 190,970 | 129,140,170 |
| 2024-12-04 | 6.81 | 6.85 | 6.74 | 6.77 | -1.46% | 212,772 | 144,581,516 |
| 2024-12-03 | 6.94 | 6.94 | 6.8 | 6.87 | -0.15% | 254,161 | 173,924,438 |
| 2024-12-02 | 6.73 | 6.9 | 6.73 | 6.88 | +2.08% | 328,181 | 224,531,050 |
| 2024-11-29 | 6.75 | 6.82 | 6.69 | 6.74 | -0.59% | 323,590 | 218,520,191 |
| 2024-11-28 | 6.93 | 6.94 | 6.76 | 6.78 | -2.02% | 282,155 | 192,503,056 |
| 2024-11-27 | 6.86 | 6.92 | 6.7 | 6.92 | +0.44% | 320,809 | 218,794,496 |
| 2024-11-26 | 7.06 | 7.1 | 6.86 | 6.89 | -3.09% | 459,157 | 319,035,197 |
| 2024-11-25 | 6.95 | 7.23 | 6.9 | 7.11 | +3.95% | 501,624 | 354,087,064 |
| 2024-11-22 | 7.07 | 7.16 | 6.81 | 6.84 | -3.53% | 284,721 | 198,894,247 |
| 2024-11-21 | 7.06 | 7.11 | 6.97 | 7.09 | 0% | 284,850 | 200,523,284 |
| 2024-11-20 | 7.18 | 7.18 | 7.03 | 7.09 | -1.12% | 331,570 | 234,508,438 |
| 2024-11-19 | 7.1 | 7.17 | 6.99 | 7.17 | +1.13% | 279,357 | 198,362,317 |
| 2024-11-18 | 7.1 | 7.35 | 7.05 | 7.09 | +0.42% | 457,594 | 328,684,582 |
| 2024-11-15 | 7.22 | 7.32 | 7.05 | 7.06 | -3.55% | 472,580 | 338,601,786 |
| 2024-11-14 | 7.65 | 7.66 | 7.31 | 7.32 | -3.3% | 334,079 | 247,809,061 |
| 2024-11-13 | 7.49 | 7.59 | 7.46 | 7.57 | +0.53% | 233,561 | 175,870,026 |
| 2024-11-12 | 7.75 | 7.84 | 7.47 | 7.53 | -2.08% | 432,473 | 329,835,140 |
| 2024-11-11 | 7.62 | 7.7 | 7.54 | 7.69 | +0.52% | 326,320 | 248,715,761 |
| 2024-11-08 | 7.73 | 7.78 | 7.52 | 7.65 | -0.52% | 416,628 | 318,564,582 |
| 2024-11-07 | 7.78 | 7.79 | 7.63 | 7.69 | -1.66% | 511,951 | 393,469,919 |
| 2024-11-06 | 7.84 | 8.11 | 7.77 | 7.82 | -1.51% | 549,647 | 432,171,075 |
| 2024-11-05 | 7.85 | 7.99 | 7.69 | 7.94 | +1.93% | 630,737 | 496,093,951 |
| 2024-11-04 | 7.75 | 7.79 | 7.55 | 7.79 | +1.3% | 637,813 | 490,444,276 |
| 2024-11-01 | 7.3 | 7.89 | 7.28 | 7.69 | +5.2% | 905,409 | 692,095,689 |
| 2024-10-31 | 7.45 | 7.51 | 7.15 | 7.31 | -2.14% | 854,852 | 623,606,103 |
| 2024-10-30 | 7.2 | 7.73 | 7.19 | 7.47 | +6.26% | 1,435,389 | 1,089,679,930 |
| 2024-10-29 | 7.1 | 7.24 | 6.92 | 7.03 | -0.99% | 428,845 | 302,571,817 |
| 2024-10-28 | 6.84 | 7.18 | 6.74 | 7.1 | +4.41% | 560,874 | 392,206,581 |
| 2024-10-25 | 6.73 | 6.88 | 6.72 | 6.8 | +0.89% | 280,694 | 190,791,768 |
| 2024-10-24 | 6.76 | 6.77 | 6.65 | 6.74 | -0.74% | 234,238 | 156,858,625 |
| 2024-10-23 | 6.7 | 6.82 | 6.65 | 6.79 | +1.8% | 401,945 | 270,930,523 |
| 2024-10-22 | 6.68 | 6.85 | 6.6 | 6.67 | -0.15% | 443,778 | 296,974,579 |
| 2024-10-21 | 6.88 | 6.94 | 6.65 | 6.68 | +2.61% | 575,358 | 388,246,015 |
| 2024-10-18 | 6.37 | 6.59 | 6.32 | 6.51 | +2.2% | 348,306 | 224,856,965 |
| 2024-10-17 | 6.56 | 6.61 | 6.36 | 6.37 | -2.6% | 288,890 | 186,615,466 |
| 2024-10-16 | 6.42 | 6.6 | 6.41 | 6.54 | -0.15% | 250,928 | 163,773,504 |
| 2024-10-15 | 6.68 | 6.71 | 6.54 | 6.55 | -2.24% | 332,660 | 219,810,759 |
| 2024-10-14 | 6.51 | 6.77 | 6.46 | 6.7 | +3.4% | 448,120 | 296,943,210 |
| 2024-10-11 | 6.77 | 6.84 | 6.42 | 6.48 | -3.71% | 428,578 | 280,745,684 |
| 2024-10-10 | 6.41 | 6.91 | 6.41 | 6.73 | +5.98% | 640,429 | 428,301,772 |
| 2024-10-09 | 6.85 | 6.85 | 6.32 | 6.35 | -9.03% | 640,516 | 419,231,035 |
| 2024-10-08 | 7.46 | 7.46 | 6.58 | 6.98 | +2.95% | 906,652 | 636,760,691 |
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：