股票概览
6.76
-0.15%
-0.01
6.77
开盘价
6.82
最高价
6.72
最低价
107,855
成交量
数据更新至: 2025-03-25
技术指标
6.86
MA5 (5日均线)
6.84
MA10 (10日均线)
6.80
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 | 6.77 | 6.82 | 6.72 | 6.76 | -0.15% | 107,855 | 72,890,580 |
| 2025-03-24 | 6.8 | 6.83 | 6.68 | 6.77 | -0.88% | 254,164 | 171,372,114 |
| 2025-03-21 | 6.94 | 7.02 | 6.8 | 6.83 | -2.84% | 416,489 | 287,459,100 |
| 2025-03-20 | 6.9 | 7.22 | 6.87 | 7.03 | +2.03% | 671,021 | 472,733,831 |
| 2025-03-19 | 6.86 | 6.92 | 6.85 | 6.89 | 0% | 142,808 | 98,231,363 |
| 2025-03-18 | 6.89 | 6.9 | 6.83 | 6.89 | +0.58% | 151,953 | 104,356,406 |
| 2025-03-17 | 6.95 | 6.95 | 6.85 | 6.85 | -1.01% | 215,573 | 148,271,202 |
| 2025-03-14 | 6.74 | 6.97 | 6.69 | 6.92 | +3.13% | 402,984 | 276,666,486 |
| 2025-03-13 | 6.73 | 6.79 | 6.65 | 6.71 | -0.3% | 144,191 | 96,694,610 |
| 2025-03-12 | 6.69 | 6.81 | 6.68 | 6.73 | +0.6% | 192,737 | 129,913,217 |
| 2025-03-11 | 6.6 | 6.69 | 6.6 | 6.69 | +0.45% | 141,633 | 94,200,900 |
| 2025-03-10 | 6.71 | 6.72 | 6.63 | 6.66 | -0.89% | 167,079 | 111,301,294 |
| 2025-03-07 | 6.82 | 6.83 | 6.69 | 6.72 | -1.9% | 195,154 | 131,877,958 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.85 | +1.93% | 245,933 | 167,764,624 |
| 2025-03-05 | 6.72 | 6.76 | 6.65 | 6.72 | -0.44% | 149,553 | 100,191,911 |
| 2025-03-04 | 6.66 | 6.76 | 6.63 | 6.75 | +1.05% | 150,876 | 101,304,866 |
| 2025-03-03 | 6.73 | 6.78 | 6.65 | 6.68 | -0.6% | 194,779 | 130,969,404 |
| 2025-02-28 | 6.87 | 6.99 | 6.7 | 6.72 | -3.03% | 263,834 | 180,087,181 |
| 2025-02-27 | 6.9 | 7.01 | 6.8 | 6.93 | -0.43% | 297,471 | 205,269,254 |
| 2025-02-26 | 6.85 | 6.97 | 6.82 | 6.96 | +1.9% | 281,310 | 193,621,424 |
| 2025-02-25 | 6.89 | 6.91 | 6.82 | 6.83 | -1.44% | 155,471 | 106,659,508 |
| 2025-02-24 | 7 | 7.01 | 6.89 | 6.93 | -1.28% | 226,780 | 157,432,377 |
| 2025-02-21 | 6.87 | 7.05 | 6.8 | 7.02 | +2.63% | 379,657 | 263,890,305 |
| 2025-02-20 | 6.87 | 6.88 | 6.81 | 6.84 | -0.58% | 150,059 | 102,724,465 |
| 2025-02-19 | 6.79 | 6.89 | 6.78 | 6.88 | +1.33% | 174,917 | 119,777,867 |
| 2025-02-18 | 6.93 | 6.98 | 6.77 | 6.79 | -2.72% | 200,513 | 137,886,690 |
| 2025-02-17 | 7.01 | 7.05 | 6.94 | 6.98 | +0.43% | 235,931 | 164,766,442 |
| 2025-02-14 | 6.96 | 7.01 | 6.92 | 6.95 | +0.14% | 162,454 | 113,087,246 |
| 2025-02-13 | 6.96 | 7.05 | 6.93 | 6.94 | -1% | 229,325 | 159,849,610 |
| 2025-02-12 | 6.88 | 7.01 | 6.87 | 7.01 | +1.45% | 226,406 | 157,019,904 |
| 2025-02-11 | 6.93 | 6.97 | 6.83 | 6.91 | -0.58% | 171,606 | 118,174,334 |
| 2025-02-10 | 6.93 | 6.98 | 6.91 | 6.95 | +0.29% | 185,688 | 128,953,309 |
| 2025-02-07 | 6.78 | 7.02 | 6.78 | 6.93 | +1.91% | 299,787 | 207,324,898 |
| 2025-02-06 | 6.65 | 6.8 | 6.65 | 6.8 | +1.8% | 174,693 | 117,839,983 |
| 2025-02-05 | 6.66 | 6.7 | 6.62 | 6.68 | +0.91% | 122,672 | 81,856,543 |
| 2025-01-27 | 6.78 | 6.81 | 6.62 | 6.62 | -2.07% | 167,407 | 112,105,474 |
| 2025-01-24 | 6.73 | 6.8 | 6.7 | 6.76 | +0.45% | 155,204 | 104,865,911 |
| 2025-01-23 | 6.82 | 6.94 | 6.73 | 6.73 | +0.6% | 235,774 | 161,151,248 |
| 2025-01-22 | 6.68 | 6.72 | 6.64 | 6.69 | -0.3% | 121,442 | 81,125,965 |
| 2025-01-21 | 6.76 | 6.78 | 6.66 | 6.71 | -0.15% | 120,907 | 81,049,353 |
| 2025-01-20 | 6.73 | 6.79 | 6.67 | 6.72 | +0.75% | 156,169 | 105,206,991 |
| 2025-01-17 | 6.64 | 6.71 | 6.6 | 6.67 | +0.3% | 128,964 | 85,988,824 |
| 2025-01-16 | 6.68 | 6.79 | 6.61 | 6.65 | -0.15% | 177,781 | 118,979,957 |
| 2025-01-15 | 6.64 | 6.69 | 6.6 | 6.66 | -0.45% | 173,394 | 115,258,329 |
| 2025-01-14 | 6.47 | 6.7 | 6.47 | 6.69 | +3.4% | 293,393 | 193,948,765 |
| 2025-01-13 | 6.38 | 6.48 | 6.33 | 6.47 | +0.62% | 129,837 | 83,383,404 |
| 2025-01-10 | 6.58 | 6.63 | 6.43 | 6.43 | -2.28% | 160,078 | 104,728,968 |
| 2025-01-09 | 6.57 | 6.62 | 6.55 | 6.58 | +0.15% | 125,303 | 82,587,134 |
| 2025-01-08 | 6.67 | 6.67 | 6.44 | 6.57 | -1.5% | 240,842 | 157,693,851 |
| 2025-01-07 | 6.65 | 6.69 | 6.58 | 6.67 | +0.3% | 171,992 | 114,291,119 |
| 2025-01-06 | 6.62 | 6.68 | 6.57 | 6.65 | +0.3% | 183,143 | 121,233,785 |
| 2025-01-03 | 6.83 | 6.85 | 6.61 | 6.63 | -2.64% | 282,443 | 189,763,385 |
| 2025-01-02 | 7.11 | 7.14 | 6.74 | 6.81 | -4.08% | 384,049 | 266,667,601 |
| 2024-12-31 | 7.52 | 7.53 | 7.1 | 7.1 | -5.59% | 408,932 | 297,923,968 |
| 2024-12-30 | 7.48 | 7.54 | 7.43 | 7.52 | +0.27% | 170,015 | 127,259,527 |
| 2024-12-27 | 7.47 | 7.63 | 7.45 | 7.5 | +0.4% | 258,740 | 195,074,363 |
| 2024-12-26 | 7.42 | 7.49 | 7.38 | 7.47 | +0.67% | 154,161 | 114,791,781 |
| 2024-12-25 | 7.5 | 7.54 | 7.34 | 7.42 | -1.07% | 225,481 | 167,458,807 |
| 2024-12-24 | 7.36 | 7.51 | 7.36 | 7.5 | +1.9% | 192,486 | 143,270,706 |
| 2024-12-23 | 7.51 | 7.59 | 7.35 | 7.36 | -2.52% | 248,565 | 185,444,098 |
| 2024-12-20 | 7.51 | 7.59 | 7.49 | 7.55 | +0.4% | 178,250 | 134,457,454 |
| 2024-12-19 | 7.44 | 7.54 | 7.37 | 7.52 | +0.13% | 227,321 | 169,358,845 |
| 2024-12-18 | 7.58 | 7.6 | 7.48 | 7.51 | -0.53% | 176,083 | 132,807,059 |
| 2024-12-17 | 7.68 | 7.69 | 7.51 | 7.55 | -1.31% | 260,350 | 197,655,137 |
| 2024-12-16 | 7.72 | 7.73 | 7.6 | 7.65 | -0.78% | 240,138 | 184,053,120 |
| 2024-12-13 | 7.84 | 7.91 | 7.71 | 7.71 | -2.53% | 424,006 | 329,506,796 |
| 2024-12-12 | 7.82 | 8 | 7.77 | 7.91 | +1.8% | 593,089 | 468,130,856 |
| 2024-12-11 | 7.73 | 7.83 | 7.71 | 7.77 | +0.26% | 320,914 | 248,950,050 |
| 2024-12-10 | 8.11 | 8.14 | 7.73 | 7.75 | 0% | 645,683 | 509,622,099 |
| 2024-12-09 | 7.79 | 7.85 | 7.65 | 7.75 | -1.02% | 328,852 | 254,585,984 |
| 2024-12-06 | 7.8 | 7.93 | 7.68 | 7.83 | +0.38% | 462,706 | 362,320,156 |
| 2024-12-05 | 7.6 | 7.83 | 7.56 | 7.8 | +2.77% | 519,498 | 403,034,665 |
| 2024-12-04 | 7.69 | 7.74 | 7.54 | 7.59 | -1.94% | 307,644 | 235,512,555 |
| 2024-12-03 | 7.76 | 7.82 | 7.63 | 7.74 | -0.39% | 381,737 | 294,074,545 |
| 2024-12-02 | 7.54 | 7.99 | 7.51 | 7.77 | +2.78% | 568,257 | 441,854,249 |
| 2024-11-29 | 7.43 | 7.74 | 7.39 | 7.56 | +1.75% | 474,723 | 359,333,879 |
| 2024-11-28 | 7.48 | 7.54 | 7.39 | 7.43 | -0.67% | 312,688 | 233,154,481 |
| 2024-11-27 | 7.38 | 7.48 | 7.26 | 7.48 | +1.36% | 341,329 | 251,875,638 |
| 2024-11-26 | 7.28 | 7.49 | 7.25 | 7.38 | +1.37% | 372,032 | 274,480,891 |
| 2024-11-25 | 7.3 | 7.31 | 7.15 | 7.28 | +0.69% | 274,005 | 197,977,127 |
| 2024-11-22 | 7.6 | 7.66 | 7.22 | 7.23 | -4.99% | 432,579 | 322,322,620 |
| 2024-11-21 | 7.51 | 7.65 | 7.48 | 7.61 | +0.79% | 393,380 | 297,944,903 |
| 2024-11-20 | 7.43 | 7.71 | 7.38 | 7.55 | +0.8% | 416,277 | 314,485,411 |
| 2024-11-19 | 7.38 | 7.53 | 7.32 | 7.49 | +2.6% | 418,421 | 311,201,933 |
| 2024-11-18 | 7.49 | 7.53 | 7.24 | 7.3 | -2.54% | 453,015 | 334,599,566 |
| 2024-11-15 | 7.85 | 7.92 | 7.48 | 7.49 | -4.59% | 618,256 | 474,434,806 |
| 2024-11-14 | 8.03 | 8.3 | 7.82 | 7.85 | -3.33% | 860,604 | 688,984,679 |
| 2024-11-13 | 7.69 | 8.17 | 7.69 | 8.12 | +4.91% | 1,302,050 | 1,037,730,942 |
| 2024-11-12 | 7.95 | 8 | 7.66 | 7.74 | -2.15% | 555,759 | 434,925,288 |
| 2024-11-11 | 7.8 | 7.96 | 7.78 | 7.91 | -0.13% | 536,022 | 421,886,413 |
| 2024-11-08 | 8.43 | 8.43 | 7.89 | 7.92 | -4.23% | 1,092,056 | 881,496,538 |
| 2024-11-07 | 7.65 | 8.3 | 7.63 | 8.27 | +6.3% | 1,257,382 | 1,004,550,896 |
| 2024-11-06 | 7.89 | 8.18 | 7.72 | 7.78 | -1.52% | 1,102,664 | 874,957,937 |
| 2024-11-05 | 7.57 | 7.98 | 7.46 | 7.9 | +4.5% | 1,145,528 | 887,681,449 |
| 2024-11-04 | 7.28 | 7.56 | 7.26 | 7.56 | +4.28% | 606,270 | 450,608,482 |
| 2024-11-01 | 7.41 | 7.51 | 7.24 | 7.25 | -2.68% | 612,306 | 451,887,364 |
| 2024-10-31 | 7.18 | 7.72 | 7.15 | 7.45 | +3.47% | 867,565 | 645,566,668 |
| 2024-10-30 | 7.21 | 7.31 | 7.12 | 7.2 | -0.83% | 436,871 | 314,959,766 |
| 2024-10-29 | 7.43 | 7.53 | 7.25 | 7.26 | -2.16% | 483,332 | 356,994,486 |
| 2024-10-28 | 7.4 | 7.45 | 7.35 | 7.42 | -0.13% | 445,210 | 329,151,614 |
| 2024-10-25 | 7.27 | 7.55 | 7.22 | 7.43 | +2.48% | 749,821 | 553,548,030 |
| 2024-10-24 | 7.17 | 7.28 | 7.15 | 7.25 | +0.42% | 382,446 | 276,061,617 |
| 2024-10-23 | 7.21 | 7.4 | 7.15 | 7.22 | +0.14% | 598,078 | 435,172,245 |
| 2024-10-22 | 7.17 | 7.25 | 7.13 | 7.21 | +0.7% | 395,242 | 283,658,622 |
| 2024-10-21 | 7.21 | 7.29 | 7.13 | 7.16 | -2.19% | 633,819 | 455,669,470 |
| 2024-10-18 | 7 | 7.61 | 6.96 | 7.32 | +4.57% | 932,198 | 677,005,949 |
| 2024-10-17 | 7.18 | 7.25 | 6.97 | 7 | -1.82% | 455,648 | 323,991,054 |
| 2024-10-16 | 6.96 | 7.28 | 6.91 | 7.13 | +0.85% | 458,134 | 326,779,772 |
| 2024-10-15 | 7.23 | 7.34 | 7.06 | 7.07 | -3.42% | 443,479 | 319,754,872 |
| 2024-10-14 | 7.28 | 7.35 | 6.95 | 7.32 | +1.95% | 714,027 | 511,503,871 |
| 2024-10-11 | 7.35 | 7.5 | 7.1 | 7.18 | -3.23% | 735,905 | 536,086,409 |
| 2024-10-10 | 7.97 | 8.08 | 7.19 | 7.42 | -6.67% | 1,151,726 | 866,989,629 |
| 2024-10-09 | 8.3 | 8.72 | 7.95 | 7.95 | -9.97% | 1,852,691 | 1,531,579,377 |
| 2024-10-08 | 8.83 | 8.83 | 8.2 | 8.83 | +9.96% | 1,909,414 | 1,664,664,324 |
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：