股票概览
6.88
-0.29%
-0.02
6.89
开盘价
6.9
最高价
6.75
最低价
30,339
成交量
数据更新至: 2025-03-25
技术指标
7.08
MA5 (5日均线)
7.11
MA10 (10日均线)
7.03
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 | 6.89 | 6.9 | 6.75 | 6.88 | -0.29% | 30,339 | 20,667,972 |
| 2025-03-24 | 7.22 | 7.24 | 6.76 | 6.9 | -4.3% | 64,429 | 45,001,537 |
| 2025-03-21 | 7.28 | 7.4 | 7.18 | 7.21 | -0.83% | 73,449 | 53,596,318 |
| 2025-03-20 | 7.12 | 7.47 | 7.09 | 7.27 | +1.96% | 73,489 | 53,494,779 |
| 2025-03-19 | 7.23 | 7.24 | 7.12 | 7.13 | -1.38% | 21,977 | 15,755,181 |
| 2025-03-18 | 7.23 | 7.26 | 7.15 | 7.23 | +0.42% | 22,050 | 15,899,165 |
| 2025-03-17 | 7.2 | 7.27 | 7.13 | 7.2 | +0.28% | 32,468 | 23,354,026 |
| 2025-03-14 | 7.01 | 7.2 | 7 | 7.18 | +1.99% | 39,863 | 28,373,847 |
| 2025-03-13 | 7.08 | 7.08 | 6.93 | 7.04 | -0.56% | 27,495 | 19,236,712 |
| 2025-03-12 | 7.06 | 7.12 | 7.05 | 7.08 | -0.14% | 21,033 | 14,879,406 |
| 2025-03-11 | 6.93 | 7.09 | 6.92 | 7.09 | +1% | 17,917 | 12,576,678 |
| 2025-03-10 | 6.99 | 7.1 | 6.96 | 7.02 | +0.43% | 22,680 | 15,953,364 |
| 2025-03-07 | 7.01 | 7.1 | 6.96 | 6.99 | -0.57% | 23,017 | 16,174,987 |
| 2025-03-06 | 6.92 | 7.06 | 6.82 | 7.03 | +1.88% | 33,976 | 23,685,929 |
| 2025-03-05 | 7 | 7.03 | 6.79 | 6.9 | -1.29% | 28,900 | 19,884,362 |
| 2025-03-04 | 6.86 | 6.99 | 6.81 | 6.99 | +1.9% | 22,066 | 15,325,868 |
| 2025-03-03 | 6.79 | 6.95 | 6.78 | 6.86 | +1.78% | 28,272 | 19,478,567 |
| 2025-02-28 | 6.92 | 6.95 | 6.74 | 6.74 | -2.88% | 33,219 | 22,661,486 |
| 2025-02-27 | 6.94 | 7 | 6.78 | 6.94 | 0% | 37,046 | 25,508,270 |
| 2025-02-26 | 6.91 | 7 | 6.89 | 6.94 | +0.73% | 23,078 | 16,034,618 |
| 2025-02-25 | 6.94 | 7.04 | 6.85 | 6.89 | -1.85% | 25,779 | 17,897,753 |
| 2025-02-24 | 6.91 | 7.15 | 6.91 | 7.02 | +2.48% | 50,033 | 35,207,105 |
| 2025-02-21 | 7.01 | 7.01 | 6.77 | 6.85 | -1.86% | 32,588 | 22,329,829 |
| 2025-02-20 | 6.98 | 7.02 | 6.92 | 6.98 | 0% | 19,531 | 13,606,948 |
| 2025-02-19 | 6.83 | 7 | 6.81 | 6.98 | +2.2% | 23,966 | 16,640,689 |
| 2025-02-18 | 7.02 | 7.09 | 6.82 | 6.83 | -3.39% | 30,020 | 20,810,254 |
| 2025-02-17 | 6.89 | 7.11 | 6.84 | 7.07 | +3.67% | 41,433 | 29,033,688 |
| 2025-02-14 | 6.87 | 6.97 | 6.8 | 6.82 | -0.87% | 24,933 | 17,130,082 |
| 2025-02-13 | 7 | 7.05 | 6.87 | 6.88 | -1.71% | 20,422 | 14,182,949 |
| 2025-02-12 | 7.04 | 7.07 | 6.9 | 7 | -0.14% | 24,342 | 16,961,658 |
| 2025-02-11 | 7.09 | 7.14 | 6.97 | 7.01 | -1.27% | 31,118 | 21,829,560 |
| 2025-02-10 | 6.95 | 7.13 | 6.91 | 7.1 | +3.05% | 34,735 | 24,335,799 |
| 2025-02-07 | 6.99 | 7 | 6.83 | 6.89 | -0.58% | 32,556 | 22,564,608 |
| 2025-02-06 | 6.92 | 6.98 | 6.8 | 6.93 | +0.43% | 34,390 | 23,675,621 |
| 2025-02-05 | 6.88 | 6.93 | 6.76 | 6.9 | +1.32% | 24,327 | 16,684,745 |
| 2025-01-27 | 6.85 | 6.99 | 6.78 | 6.81 | +0.29% | 50,757 | 34,860,307 |
| 2025-01-24 | 6.71 | 6.8 | 6.63 | 6.79 | +0.74% | 22,478 | 15,134,947 |
| 2025-01-23 | 6.69 | 6.86 | 6.67 | 6.74 | +1.66% | 21,756 | 14,754,233 |
| 2025-01-22 | 6.73 | 6.76 | 6.59 | 6.63 | -1.78% | 22,269 | 14,826,471 |
| 2025-01-21 | 6.89 | 6.93 | 6.63 | 6.75 | -1.17% | 28,281 | 19,085,116 |
| 2025-01-20 | 6.74 | 6.96 | 6.69 | 6.83 | +1.34% | 35,725 | 24,480,415 |
| 2025-01-17 | 6.65 | 6.77 | 6.53 | 6.74 | +1.51% | 25,884 | 17,279,609 |
| 2025-01-16 | 6.54 | 6.83 | 6.54 | 6.64 | +1.22% | 35,495 | 23,726,849 |
| 2025-01-15 | 6.55 | 6.64 | 6.51 | 6.56 | +0.31% | 22,951 | 15,080,576 |
| 2025-01-14 | 6.28 | 6.55 | 6.16 | 6.54 | +5.14% | 31,237 | 20,092,291 |
| 2025-01-13 | 6.08 | 6.27 | 5.95 | 6.22 | +1.3% | 26,885 | 16,513,758 |
| 2025-01-10 | 6.32 | 6.4 | 6.12 | 6.14 | -3.15% | 21,592 | 13,490,419 |
| 2025-01-09 | 6.4 | 6.45 | 6.3 | 6.34 | -0.78% | 22,511 | 14,381,395 |
| 2025-01-08 | 6.38 | 6.45 | 6.18 | 6.39 | +0.16% | 27,125 | 17,200,307 |
| 2025-01-07 | 6.21 | 6.39 | 6.14 | 6.38 | +3.57% | 34,686 | 21,719,493 |
| 2025-01-06 | 6.14 | 6.22 | 5.86 | 6.16 | -0.65% | 33,194 | 20,279,343 |
| 2025-01-03 | 6.53 | 6.63 | 6.13 | 6.2 | -4.91% | 39,952 | 25,263,434 |
| 2025-01-02 | 6.54 | 6.77 | 6.47 | 6.52 | -0.46% | 30,006 | 19,878,756 |
| 2024-12-31 | 6.67 | 6.76 | 6.55 | 6.55 | -1.8% | 27,775 | 18,436,608 |
| 2024-12-30 | 6.77 | 6.77 | 6.53 | 6.67 | -1.77% | 29,050 | 19,316,866 |
| 2024-12-27 | 6.62 | 6.85 | 6.61 | 6.79 | +2.57% | 28,098 | 19,069,088 |
| 2024-12-26 | 6.55 | 6.72 | 6.55 | 6.62 | +0.76% | 23,589 | 15,701,553 |
| 2024-12-25 | 6.73 | 6.77 | 6.33 | 6.57 | -2.52% | 33,886 | 22,081,422 |
| 2024-12-24 | 6.8 | 6.9 | 6.6 | 6.74 | -0.44% | 46,042 | 30,971,768 |
| 2024-12-23 | 7.31 | 7.32 | 6.72 | 6.77 | -7.39% | 62,973 | 43,566,101 |
| 2024-12-20 | 7.35 | 7.46 | 7.26 | 7.31 | -0.54% | 33,731 | 24,807,405 |
| 2024-12-19 | 7.32 | 7.42 | 7.17 | 7.35 | +0.27% | 31,631 | 23,052,093 |
| 2024-12-18 | 7.42 | 7.48 | 7.17 | 7.33 | -1.74% | 51,988 | 38,220,268 |
| 2024-12-17 | 8.05 | 8.05 | 7.38 | 7.46 | -7.56% | 75,501 | 57,348,433 |
| 2024-12-16 | 7.86 | 8.22 | 7.85 | 8.07 | +2.67% | 57,087 | 46,041,632 |
| 2024-12-13 | 8 | 8.04 | 7.82 | 7.86 | -2.36% | 42,595 | 33,734,168 |
| 2024-12-12 | 7.8 | 8.07 | 7.77 | 8.05 | +3.21% | 59,411 | 47,262,555 |
| 2024-12-11 | 7.73 | 7.8 | 7.64 | 7.8 | +1.69% | 29,648 | 22,978,386 |
| 2024-12-10 | 7.83 | 7.88 | 7.63 | 7.67 | 0% | 44,164 | 34,168,816 |
| 2024-12-09 | 7.7 | 7.75 | 7.56 | 7.67 | 0% | 38,681 | 29,654,815 |
| 2024-12-06 | 7.64 | 7.75 | 7.48 | 7.67 | +1.46% | 55,755 | 42,391,650 |
| 2024-12-05 | 7.49 | 7.74 | 7.45 | 7.56 | -1.05% | 59,725 | 45,004,347 |
| 2024-12-04 | 7.71 | 8.24 | 7.56 | 7.64 | -0.91% | 85,090 | 66,685,314 |
| 2024-12-03 | 7.79 | 7.86 | 7.59 | 7.71 | -1.66% | 46,605 | 35,873,212 |
| 2024-12-02 | 7.6 | 7.89 | 7.56 | 7.84 | +3.16% | 68,060 | 52,893,735 |
| 2024-11-29 | 7.49 | 7.83 | 7.42 | 7.6 | +1.47% | 71,633 | 54,255,180 |
| 2024-11-28 | 7.38 | 7.58 | 7.3 | 7.49 | +3.03% | 66,490 | 49,643,122 |
| 2024-11-27 | 7.22 | 7.31 | 6.99 | 7.27 | -0.68% | 50,042 | 35,737,721 |
| 2024-11-26 | 7.23 | 7.58 | 7.16 | 7.32 | +1.24% | 68,052 | 49,965,364 |
| 2024-11-25 | 6.98 | 7.24 | 6.95 | 7.23 | +4.18% | 41,673 | 29,587,916 |
| 2024-11-22 | 7.29 | 7.31 | 6.93 | 6.94 | -5.58% | 64,159 | 45,664,465 |
| 2024-11-21 | 7.12 | 7.35 | 7.01 | 7.35 | +3.81% | 69,818 | 50,528,517 |
| 2024-11-20 | 6.81 | 7.12 | 6.81 | 7.08 | +3.66% | 36,914 | 25,878,828 |
| 2024-11-19 | 6.76 | 6.85 | 6.68 | 6.83 | +1.64% | 34,767 | 23,569,660 |
| 2024-11-18 | 6.93 | 7.03 | 6.68 | 6.72 | -1.9% | 42,467 | 28,906,903 |
| 2024-11-15 | 6.95 | 7.05 | 6.84 | 6.85 | -2.56% | 49,809 | 34,594,643 |
| 2024-11-14 | 7.24 | 7.28 | 7 | 7.03 | -2.9% | 33,496 | 23,812,852 |
| 2024-11-13 | 7.27 | 7.33 | 7.04 | 7.24 | +0.42% | 35,930 | 25,811,803 |
| 2024-11-12 | 7.24 | 7.4 | 7.12 | 7.21 | +0.14% | 50,437 | 36,673,633 |
| 2024-11-11 | 7.2 | 7.23 | 7.07 | 7.2 | 0% | 40,031 | 28,602,215 |
| 2024-11-08 | 7.42 | 7.45 | 7.14 | 7.2 | -2.83% | 55,704 | 40,496,024 |
| 2024-11-07 | 7.19 | 7.45 | 7.12 | 7.41 | +3.06% | 59,185 | 43,615,870 |
| 2024-11-06 | 7.17 | 7.22 | 7.06 | 7.19 | +0.84% | 45,029 | 32,273,371 |
| 2024-11-05 | 6.97 | 7.26 | 6.92 | 7.13 | +2.3% | 55,235 | 39,149,033 |
| 2024-11-04 | 6.77 | 6.97 | 6.7 | 6.97 | +1.75% | 35,544 | 24,412,028 |
| 2024-11-01 | 7.06 | 7.11 | 6.78 | 6.85 | -4.06% | 54,390 | 37,590,690 |
| 2024-10-31 | 6.97 | 7.18 | 6.94 | 7.14 | +3.18% | 70,751 | 50,059,653 |
| 2024-10-30 | 6.97 | 7.09 | 6.82 | 6.92 | +0.29% | 49,037 | 34,013,615 |
| 2024-10-29 | 7.12 | 7.28 | 6.9 | 6.9 | -3.09% | 65,317 | 46,186,247 |
| 2024-10-28 | 7.02 | 7.16 | 6.93 | 7.12 | +2.15% | 72,666 | 51,420,587 |
| 2024-10-25 | 6.88 | 7.05 | 6.83 | 6.97 | +1.46% | 79,052 | 54,951,917 |
| 2024-10-24 | 6.9 | 6.97 | 6.71 | 6.87 | -0.15% | 92,110 | 63,072,308 |
| 2024-10-23 | 7 | 7.01 | 6.83 | 6.88 | -2.82% | 112,607 | 77,678,345 |
| 2024-10-22 | 7.4 | 7.7 | 6.94 | 7.08 | -2.07% | 229,672 | 167,504,589 |
| 2024-10-21 | 6.57 | 7.23 | 6.43 | 7.23 | +10.05% | 117,726 | 82,523,998 |
| 2024-10-18 | 6.38 | 6.8 | 6.31 | 6.57 | +2.98% | 47,427 | 30,956,512 |
| 2024-10-17 | 6.55 | 6.66 | 6.37 | 6.38 | -1.39% | 37,115 | 23,998,414 |
| 2024-10-16 | 6.42 | 6.51 | 6.33 | 6.47 | +1.25% | 32,442 | 20,788,476 |
| 2024-10-15 | 6.3 | 6.75 | 6.15 | 6.39 | +1.75% | 66,270 | 43,197,015 |
| 2024-10-14 | 6.14 | 6.29 | 6.09 | 6.28 | +2.45% | 24,994 | 15,524,335 |
| 2024-10-11 | 6.39 | 6.39 | 6.08 | 6.13 | -4.22% | 31,569 | 19,618,489 |
| 2024-10-10 | 6.15 | 6.59 | 6.11 | 6.4 | +5.26% | 62,064 | 39,398,261 |
| 2024-10-09 | 6.76 | 6.77 | 6.08 | 6.08 | -10.06% | 67,105 | 43,196,899 |
| 2024-10-08 | 7.07 | 7.07 | 6.48 | 6.76 | +4.97% | 88,499 | 59,816,042 |
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：