股票概览
7.02
+2.78%
+0.19
6.83
开盘价
7.02
最高价
6.81
最低价
102,071
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
6.78
MA10 (10日均线)
6.69
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 | 6.83 | 7.02 | 6.81 | 7.02 | +2.78% | 102,071 | 70,744,988 |
| 2025-03-24 | 6.8 | 6.85 | 6.75 | 6.83 | +0.44% | 80,135 | 54,526,595 |
| 2025-03-21 | 6.74 | 6.85 | 6.72 | 6.8 | +0.15% | 80,474 | 54,728,119 |
| 2025-03-20 | 6.75 | 6.83 | 6.72 | 6.79 | +0.89% | 80,823 | 54,886,675 |
| 2025-03-19 | 6.71 | 6.75 | 6.69 | 6.73 | +0.15% | 49,098 | 32,988,334 |
| 2025-03-18 | 6.75 | 6.77 | 6.67 | 6.72 | -0.74% | 49,041 | 32,945,443 |
| 2025-03-17 | 6.74 | 6.8 | 6.72 | 6.77 | +0.3% | 66,813 | 45,186,890 |
| 2025-03-14 | 6.71 | 6.76 | 6.67 | 6.75 | +0.3% | 91,092 | 61,199,706 |
| 2025-03-13 | 6.61 | 6.76 | 6.6 | 6.73 | +1.82% | 119,724 | 80,135,652 |
| 2025-03-12 | 6.64 | 6.64 | 6.57 | 6.61 | -0.15% | 39,526 | 26,116,671 |
| 2025-03-11 | 6.61 | 6.64 | 6.53 | 6.62 | -0.15% | 55,433 | 36,478,100 |
| 2025-03-10 | 6.55 | 6.68 | 6.51 | 6.63 | +2% | 79,503 | 52,612,540 |
| 2025-03-07 | 6.52 | 6.61 | 6.5 | 6.5 | -0.46% | 60,241 | 39,464,304 |
| 2025-03-06 | 6.59 | 6.59 | 6.52 | 6.53 | -0.61% | 54,953 | 35,940,518 |
| 2025-03-05 | 6.71 | 6.71 | 6.57 | 6.57 | -1.65% | 40,649 | 26,842,225 |
| 2025-03-04 | 6.65 | 6.71 | 6.63 | 6.68 | +0.45% | 45,018 | 30,034,354 |
| 2025-03-03 | 6.58 | 6.7 | 6.56 | 6.65 | +1.37% | 60,197 | 39,998,920 |
| 2025-02-28 | 6.6 | 6.63 | 6.54 | 6.56 | -0.76% | 47,422 | 31,183,569 |
| 2025-02-27 | 6.67 | 6.69 | 6.54 | 6.61 | -1.05% | 57,138 | 37,673,219 |
| 2025-02-26 | 6.62 | 6.7 | 6.6 | 6.68 | +0.91% | 58,351 | 38,921,442 |
| 2025-02-25 | 6.57 | 6.62 | 6.5 | 6.62 | +0.61% | 49,622 | 32,683,357 |
| 2025-02-24 | 6.51 | 6.63 | 6.46 | 6.58 | +1.08% | 56,027 | 36,814,055 |
| 2025-02-21 | 6.58 | 6.6 | 6.5 | 6.51 | -0.91% | 49,189 | 32,165,347 |
| 2025-02-20 | 6.51 | 6.58 | 6.47 | 6.57 | +0.92% | 48,985 | 31,982,587 |
| 2025-02-19 | 6.59 | 6.59 | 6.5 | 6.51 | -0.91% | 51,692 | 33,803,028 |
| 2025-02-18 | 6.62 | 6.62 | 6.52 | 6.57 | -0.15% | 57,392 | 37,667,289 |
| 2025-02-17 | 6.62 | 6.64 | 6.56 | 6.58 | -0.6% | 49,042 | 32,314,008 |
| 2025-02-14 | 6.63 | 6.67 | 6.58 | 6.62 | 0% | 44,895 | 29,708,698 |
| 2025-02-13 | 6.66 | 6.69 | 6.61 | 6.62 | -0.45% | 39,820 | 26,449,115 |
| 2025-02-12 | 6.67 | 6.75 | 6.6 | 6.65 | -0.45% | 49,074 | 32,699,402 |
| 2025-02-11 | 6.69 | 6.89 | 6.66 | 6.68 | +0.15% | 95,192 | 64,318,784 |
| 2025-02-10 | 6.58 | 6.75 | 6.54 | 6.67 | +1.06% | 106,092 | 70,687,843 |
| 2025-02-07 | 6.46 | 6.62 | 6.43 | 6.6 | +2.33% | 73,964 | 48,428,321 |
| 2025-02-06 | 6.44 | 6.48 | 6.39 | 6.45 | +0.16% | 49,310 | 31,727,712 |
| 2025-02-05 | 6.55 | 6.58 | 6.43 | 6.44 | -1.53% | 72,320 | 46,838,004 |
| 2025-01-27 | 6.47 | 6.64 | 6.45 | 6.54 | +1.08% | 71,756 | 47,203,771 |
| 2025-01-24 | 6.42 | 6.5 | 6.39 | 6.47 | +0.47% | 61,730 | 39,792,704 |
| 2025-01-23 | 6.38 | 6.49 | 6.38 | 6.44 | +1.1% | 51,837 | 33,409,763 |
| 2025-01-22 | 6.41 | 6.41 | 6.34 | 6.37 | -0.31% | 43,253 | 27,567,014 |
| 2025-01-21 | 6.5 | 6.51 | 6.36 | 6.39 | -0.93% | 44,317 | 28,416,607 |
| 2025-01-20 | 6.53 | 6.55 | 6.44 | 6.45 | -1.07% | 51,459 | 33,363,819 |
| 2025-01-17 | 6.5 | 6.55 | 6.45 | 6.52 | +0.77% | 55,167 | 35,881,662 |
| 2025-01-16 | 6.37 | 6.54 | 6.37 | 6.47 | +1.57% | 71,250 | 46,195,998 |
| 2025-01-15 | 6.36 | 6.37 | 6.29 | 6.37 | 0% | 54,519 | 34,510,790 |
| 2025-01-14 | 6.29 | 6.37 | 6.24 | 6.37 | +1.76% | 68,286 | 43,081,403 |
| 2025-01-13 | 6.13 | 6.27 | 6.12 | 6.26 | +1.79% | 61,382 | 38,116,619 |
| 2025-01-10 | 6.26 | 6.31 | 6.15 | 6.15 | -1.6% | 65,200 | 40,604,844 |
| 2025-01-09 | 6.34 | 6.35 | 6.25 | 6.25 | -1.57% | 68,844 | 43,342,713 |
| 2025-01-08 | 6.41 | 6.44 | 6.25 | 6.35 | -1.09% | 91,082 | 57,764,471 |
| 2025-01-07 | 6.56 | 6.59 | 6.35 | 6.42 | -2.13% | 94,207 | 60,675,529 |
| 2025-01-06 | 6.54 | 6.67 | 6.45 | 6.56 | +0.31% | 101,081 | 66,233,404 |
| 2025-01-03 | 6.62 | 6.72 | 6.53 | 6.54 | +0.15% | 109,892 | 72,647,797 |
| 2025-01-02 | 6.73 | 6.82 | 6.5 | 6.53 | -3.4% | 119,215 | 79,287,970 |
| 2024-12-31 | 6.82 | 6.9 | 6.74 | 6.76 | -0.73% | 86,956 | 59,323,884 |
| 2024-12-30 | 6.76 | 6.84 | 6.74 | 6.81 | +0.74% | 86,037 | 58,542,700 |
| 2024-12-27 | 6.72 | 6.8 | 6.7 | 6.76 | +0.45% | 56,788 | 38,398,923 |
| 2024-12-26 | 6.8 | 6.85 | 6.71 | 6.73 | -1.03% | 66,414 | 44,929,934 |
| 2024-12-25 | 6.75 | 6.83 | 6.71 | 6.8 | +0.74% | 82,826 | 56,137,892 |
| 2024-12-24 | 6.68 | 6.77 | 6.66 | 6.75 | +0.75% | 58,609 | 39,423,730 |
| 2024-12-23 | 6.75 | 6.8 | 6.67 | 6.7 | -1.03% | 94,708 | 63,831,180 |
| 2024-12-20 | 6.92 | 6.94 | 6.75 | 6.77 | -2.31% | 118,321 | 80,545,622 |
| 2024-12-19 | 7.01 | 7.03 | 6.85 | 6.93 | -1.56% | 116,848 | 80,830,883 |
| 2024-12-18 | 7 | 7.12 | 7 | 7.04 | +0.57% | 91,579 | 64,853,715 |
| 2024-12-17 | 7.1 | 7.15 | 6.95 | 7 | -1.69% | 137,377 | 96,573,294 |
| 2024-12-16 | 7.08 | 7.22 | 7.02 | 7.12 | -0.84% | 162,497 | 115,817,288 |
| 2024-12-13 | 7.3 | 7.31 | 7.01 | 7.18 | -1.91% | 266,998 | 190,186,804 |
| 2024-12-12 | 7.38 | 7.4 | 7.3 | 7.32 | -0.81% | 136,181 | 99,974,758 |
| 2024-12-11 | 7.3 | 7.39 | 7.28 | 7.38 | +1.23% | 127,315 | 93,677,986 |
| 2024-12-10 | 7.46 | 7.51 | 7.26 | 7.29 | -0.14% | 154,965 | 114,091,679 |
| 2024-12-09 | 7.39 | 7.43 | 7.28 | 7.3 | -1.22% | 138,104 | 101,427,974 |
| 2024-12-06 | 7.16 | 7.4 | 7.14 | 7.39 | +2.92% | 215,729 | 157,297,837 |
| 2024-12-05 | 7.18 | 7.2 | 7.09 | 7.18 | +0.14% | 134,929 | 96,536,467 |
| 2024-12-04 | 7.05 | 7.18 | 7 | 7.17 | +1.41% | 155,318 | 110,568,122 |
| 2024-12-03 | 7.02 | 7.09 | 6.96 | 7.07 | +0.28% | 96,690 | 67,956,799 |
| 2024-12-02 | 6.99 | 7.07 | 6.98 | 7.05 | +0.43% | 112,735 | 79,239,001 |
| 2024-11-29 | 6.94 | 7.06 | 6.93 | 7.02 | +0.57% | 80,981 | 56,741,581 |
| 2024-11-28 | 7.02 | 7.05 | 6.95 | 6.98 | -0.99% | 64,141 | 44,891,793 |
| 2024-11-27 | 6.97 | 7.05 | 6.84 | 7.05 | +0.57% | 89,487 | 62,295,140 |
| 2024-11-26 | 7 | 7.05 | 6.96 | 7.01 | -0.28% | 54,961 | 38,500,882 |
| 2024-11-25 | 6.97 | 7.05 | 6.87 | 7.03 | +1.01% | 100,990 | 70,448,133 |
| 2024-11-22 | 7.21 | 7.29 | 6.96 | 6.96 | -3.33% | 125,623 | 89,152,788 |
| 2024-11-21 | 7.21 | 7.23 | 7.15 | 7.2 | -0.41% | 103,644 | 74,478,346 |
| 2024-11-20 | 7.15 | 7.23 | 7.11 | 7.23 | +0.14% | 145,427 | 104,135,063 |
| 2024-11-19 | 7.19 | 7.22 | 7.02 | 7.22 | -0.28% | 168,805 | 119,907,610 |
| 2024-11-18 | 6.94 | 7.3 | 6.92 | 7.24 | +5.08% | 291,698 | 208,881,769 |
| 2024-11-15 | 6.86 | 7 | 6.86 | 6.89 | -0.29% | 77,095 | 53,556,219 |
| 2024-11-14 | 7.03 | 7.05 | 6.87 | 6.91 | -1.85% | 94,305 | 65,687,374 |
| 2024-11-13 | 6.95 | 7.05 | 6.95 | 7.04 | +0.72% | 95,517 | 66,936,545 |
| 2024-11-12 | 7.02 | 7.08 | 6.92 | 6.99 | -0.43% | 122,412 | 85,863,076 |
| 2024-11-11 | 7.02 | 7.08 | 6.92 | 7.02 | -1.4% | 124,962 | 87,313,029 |
| 2024-11-08 | 7.2 | 7.25 | 7.05 | 7.12 | -0.42% | 164,750 | 117,359,668 |
| 2024-11-07 | 6.9 | 7.15 | 6.88 | 7.15 | +3.32% | 171,337 | 120,801,707 |
| 2024-11-06 | 6.96 | 6.99 | 6.9 | 6.92 | -0.57% | 130,120 | 90,342,682 |
| 2024-11-05 | 6.87 | 6.97 | 6.82 | 6.96 | +1.31% | 121,861 | 84,184,725 |
| 2024-11-04 | 6.85 | 6.88 | 6.75 | 6.87 | +0.59% | 86,779 | 59,154,675 |
| 2024-11-01 | 6.75 | 6.94 | 6.72 | 6.83 | +1.04% | 140,140 | 95,868,815 |
| 2024-10-31 | 6.78 | 6.8 | 6.63 | 6.76 | -0.29% | 116,019 | 77,938,492 |
| 2024-10-30 | 6.83 | 6.89 | 6.71 | 6.78 | -0.59% | 92,480 | 62,778,541 |
| 2024-10-29 | 7.1 | 7.12 | 6.82 | 6.82 | -3.81% | 135,754 | 93,911,211 |
| 2024-10-28 | 6.91 | 7.1 | 6.89 | 7.09 | +2.6% | 119,800 | 83,835,100 |
| 2024-10-25 | 6.87 | 6.94 | 6.84 | 6.91 | +0.58% | 93,685 | 64,652,440 |
| 2024-10-24 | 6.91 | 6.95 | 6.81 | 6.87 | -1.43% | 86,235 | 59,173,204 |
| 2024-10-23 | 6.89 | 7.02 | 6.84 | 6.97 | +1.31% | 127,434 | 88,269,231 |
| 2024-10-22 | 6.81 | 6.88 | 6.78 | 6.88 | +0.88% | 92,955 | 63,573,209 |
| 2024-10-21 | 6.93 | 6.95 | 6.78 | 6.82 | -0.87% | 134,440 | 92,067,014 |
| 2024-10-18 | 6.78 | 7.01 | 6.73 | 6.88 | +1.47% | 145,900 | 100,100,115 |
| 2024-10-17 | 6.88 | 6.95 | 6.77 | 6.78 | -1.02% | 96,384 | 66,022,426 |
| 2024-10-16 | 6.74 | 6.9 | 6.68 | 6.85 | +1.33% | 101,236 | 69,029,037 |
| 2024-10-15 | 6.91 | 6.98 | 6.75 | 6.76 | -3.57% | 116,429 | 79,904,959 |
| 2024-10-14 | 6.87 | 7.04 | 6.81 | 7.01 | +2.79% | 135,327 | 93,971,431 |
| 2024-10-11 | 7.06 | 7.14 | 6.75 | 6.82 | -3.4% | 183,740 | 126,989,146 |
| 2024-10-10 | 6.75 | 7.3 | 6.75 | 7.06 | +4.75% | 324,488 | 229,486,435 |
| 2024-10-09 | 7.3 | 7.31 | 6.73 | 6.74 | -9.89% | 263,821 | 183,242,500 |
| 2024-10-08 | 8.06 | 8.06 | 7.3 | 7.48 | +2.05% | 349,330 | 265,611,002 |
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：