股票概览
6.95
-0.57%
-0.04
6.94
开盘价
6.98
最高价
6.86
最低价
68,336
成交量
数据更新至: 2025-03-25
技术指标
6.97
MA5 (5日均线)
6.97
MA10 (10日均线)
6.89
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 | 6.94 | 6.98 | 6.86 | 6.95 | -0.57% | 68,336 | 47,244,129 |
| 2025-03-24 | 6.99 | 7.16 | 6.87 | 6.99 | +0.14% | 158,760 | 111,642,959 |
| 2025-03-21 | 6.94 | 7.01 | 6.91 | 6.98 | +0.14% | 68,195 | 47,480,695 |
| 2025-03-20 | 6.98 | 7.05 | 6.93 | 6.97 | 0% | 73,822 | 51,597,584 |
| 2025-03-19 | 7.02 | 7.05 | 6.94 | 6.97 | -0.85% | 64,559 | 45,166,199 |
| 2025-03-18 | 7.1 | 7.12 | 6.97 | 7.03 | -0.14% | 76,078 | 53,396,115 |
| 2025-03-17 | 7.21 | 7.23 | 7.02 | 7.04 | -0.98% | 135,554 | 96,044,220 |
| 2025-03-14 | 6.84 | 7.13 | 6.84 | 7.11 | +3.95% | 173,104 | 121,557,888 |
| 2025-03-13 | 6.86 | 6.87 | 6.74 | 6.84 | -0.15% | 59,482 | 40,432,406 |
| 2025-03-12 | 6.87 | 6.95 | 6.84 | 6.85 | -0.58% | 67,459 | 46,377,758 |
| 2025-03-11 | 6.85 | 6.89 | 6.78 | 6.89 | +0.58% | 61,568 | 42,139,103 |
| 2025-03-10 | 6.81 | 6.88 | 6.8 | 6.85 | +0.59% | 46,956 | 32,131,238 |
| 2025-03-07 | 6.81 | 6.88 | 6.79 | 6.81 | -0.44% | 43,937 | 30,030,068 |
| 2025-03-06 | 6.78 | 6.85 | 6.74 | 6.84 | +1.18% | 56,382 | 38,375,376 |
| 2025-03-05 | 6.79 | 6.81 | 6.67 | 6.76 | -0.73% | 45,348 | 30,488,711 |
| 2025-03-04 | 6.73 | 6.83 | 6.7 | 6.81 | +0.59% | 38,544 | 26,158,123 |
| 2025-03-03 | 6.81 | 6.89 | 6.74 | 6.77 | 0% | 63,424 | 43,306,627 |
| 2025-02-28 | 6.85 | 6.9 | 6.77 | 6.77 | -1.46% | 61,120 | 41,826,882 |
| 2025-02-27 | 6.76 | 6.91 | 6.76 | 6.87 | +1.63% | 93,634 | 63,976,956 |
| 2025-02-26 | 6.71 | 6.78 | 6.71 | 6.76 | +0.9% | 41,833 | 28,239,679 |
| 2025-02-25 | 6.74 | 6.79 | 6.69 | 6.7 | -0.89% | 45,796 | 30,842,034 |
| 2025-02-24 | 6.68 | 6.81 | 6.66 | 6.76 | +1.05% | 54,198 | 36,563,790 |
| 2025-02-21 | 6.73 | 6.77 | 6.64 | 6.69 | -0.89% | 44,397 | 29,686,606 |
| 2025-02-20 | 6.68 | 6.79 | 6.66 | 6.75 | +0.9% | 42,885 | 28,912,212 |
| 2025-02-19 | 6.65 | 6.71 | 6.6 | 6.69 | +0.9% | 39,232 | 26,172,606 |
| 2025-02-18 | 6.83 | 6.83 | 6.61 | 6.63 | -2.93% | 52,499 | 35,275,589 |
| 2025-02-17 | 6.78 | 6.83 | 6.74 | 6.83 | +1.04% | 49,659 | 33,756,538 |
| 2025-02-14 | 6.82 | 6.82 | 6.73 | 6.76 | -0.59% | 47,516 | 32,172,009 |
| 2025-02-13 | 6.83 | 6.85 | 6.77 | 6.8 | -0.58% | 42,345 | 28,845,092 |
| 2025-02-12 | 6.85 | 6.88 | 6.77 | 6.84 | +0.15% | 44,781 | 30,549,837 |
| 2025-02-11 | 6.86 | 6.87 | 6.76 | 6.83 | -0.29% | 52,097 | 35,440,396 |
| 2025-02-10 | 6.68 | 6.85 | 6.68 | 6.85 | +2.7% | 70,327 | 47,644,847 |
| 2025-02-07 | 6.61 | 6.73 | 6.59 | 6.67 | +0.91% | 61,237 | 40,813,560 |
| 2025-02-06 | 6.56 | 6.61 | 6.53 | 6.61 | +0.46% | 42,257 | 27,816,025 |
| 2025-02-05 | 6.68 | 6.7 | 6.54 | 6.58 | -1.2% | 54,074 | 35,646,969 |
| 2025-01-27 | 6.63 | 6.75 | 6.62 | 6.66 | +0.6% | 62,858 | 42,077,585 |
| 2025-01-24 | 6.54 | 6.63 | 6.51 | 6.62 | +1.07% | 49,129 | 32,301,829 |
| 2025-01-23 | 6.65 | 6.68 | 6.54 | 6.55 | -0.15% | 51,111 | 33,851,628 |
| 2025-01-22 | 6.69 | 6.69 | 6.54 | 6.56 | -1.8% | 43,416 | 28,618,150 |
| 2025-01-21 | 6.74 | 6.78 | 6.62 | 6.68 | -0.89% | 51,379 | 34,350,407 |
| 2025-01-20 | 6.72 | 6.79 | 6.64 | 6.74 | +0.75% | 65,344 | 44,115,552 |
| 2025-01-17 | 6.68 | 6.75 | 6.63 | 6.69 | -0.45% | 45,800 | 30,692,637 |
| 2025-01-16 | 6.66 | 6.79 | 6.64 | 6.72 | +0.9% | 73,268 | 49,268,897 |
| 2025-01-15 | 6.57 | 6.72 | 6.55 | 6.66 | +0.76% | 87,046 | 57,868,864 |
| 2025-01-14 | 6.5 | 6.61 | 6.49 | 6.61 | +2.8% | 104,167 | 68,334,203 |
| 2025-01-13 | 6.29 | 6.45 | 6.21 | 6.43 | +1.26% | 65,992 | 41,931,671 |
| 2025-01-10 | 6.57 | 6.58 | 6.33 | 6.35 | -3.64% | 87,156 | 56,120,209 |
| 2025-01-09 | 6.54 | 6.65 | 6.52 | 6.59 | -0.9% | 58,692 | 38,672,179 |
| 2025-01-08 | 6.61 | 6.73 | 6.47 | 6.65 | +0.61% | 103,109 | 68,200,892 |
| 2025-01-07 | 6.51 | 6.62 | 6.43 | 6.61 | +1.69% | 73,234 | 47,896,329 |
| 2025-01-06 | 6.62 | 6.63 | 6.34 | 6.5 | -1.81% | 79,438 | 51,520,328 |
| 2025-01-03 | 7.08 | 7.11 | 6.6 | 6.62 | -6.36% | 133,218 | 90,336,059 |
| 2025-01-02 | 7.03 | 7.3 | 7.01 | 7.07 | +0.86% | 131,982 | 94,583,456 |
| 2024-12-31 | 7.1 | 7.23 | 7 | 7.01 | -0.71% | 92,292 | 65,765,314 |
| 2024-12-30 | 7.19 | 7.23 | 7.03 | 7.06 | -2.62% | 87,410 | 61,920,357 |
| 2024-12-27 | 7.08 | 7.31 | 7.03 | 7.25 | +2.55% | 101,823 | 73,468,223 |
| 2024-12-26 | 6.99 | 7.12 | 6.99 | 7.07 | +0.86% | 78,296 | 55,398,728 |
| 2024-12-25 | 7.09 | 7.09 | 6.89 | 7.01 | -1.27% | 99,211 | 69,313,498 |
| 2024-12-24 | 7.08 | 7.13 | 6.98 | 7.1 | +0.57% | 101,605 | 71,698,544 |
| 2024-12-23 | 7.36 | 7.38 | 7.01 | 7.06 | -4.08% | 148,399 | 105,927,367 |
| 2024-12-20 | 7.39 | 7.48 | 7.3 | 7.36 | -0.14% | 102,684 | 75,940,472 |
| 2024-12-19 | 7.5 | 7.56 | 7.29 | 7.37 | -2.25% | 139,361 | 102,758,738 |
| 2024-12-18 | 7.62 | 7.72 | 7.48 | 7.54 | -1.18% | 124,646 | 94,514,598 |
| 2024-12-17 | 7.97 | 8.04 | 7.61 | 7.63 | -5.1% | 230,969 | 178,281,530 |
| 2024-12-16 | 8.15 | 8.48 | 7.98 | 8.04 | +0.75% | 348,206 | 285,413,444 |
| 2024-12-13 | 8.08 | 8.16 | 7.86 | 7.98 | -1.97% | 235,801 | 188,026,984 |
| 2024-12-12 | 7.8 | 8.22 | 7.72 | 8.14 | +4.09% | 303,882 | 243,453,485 |
| 2024-12-11 | 7.54 | 7.85 | 7.52 | 7.82 | +3.03% | 174,410 | 135,257,469 |
| 2024-12-10 | 7.77 | 7.78 | 7.54 | 7.59 | +1.74% | 203,223 | 155,784,536 |
| 2024-12-09 | 7.46 | 7.6 | 7.4 | 7.46 | -0.67% | 103,034 | 77,083,763 |
| 2024-12-06 | 7.3 | 7.62 | 7.26 | 7.51 | +2.6% | 142,907 | 106,564,844 |
| 2024-12-05 | 7.25 | 7.35 | 7.23 | 7.32 | +0.14% | 79,318 | 57,851,104 |
| 2024-12-04 | 7.34 | 7.53 | 7.24 | 7.31 | -0.81% | 129,930 | 95,893,733 |
| 2024-12-03 | 7.35 | 7.43 | 7.32 | 7.37 | -0.54% | 99,485 | 73,288,770 |
| 2024-12-02 | 7.28 | 7.5 | 7.24 | 7.41 | +1.93% | 170,286 | 125,728,948 |
| 2024-11-29 | 7.16 | 7.32 | 7.16 | 7.27 | +1.39% | 120,659 | 87,526,047 |
| 2024-11-28 | 7.1 | 7.22 | 7.09 | 7.17 | +0.42% | 123,430 | 88,530,209 |
| 2024-11-27 | 7.2 | 7.2 | 6.95 | 7.14 | -1.79% | 136,380 | 96,416,723 |
| 2024-11-26 | 7 | 7.29 | 6.97 | 7.27 | +3.56% | 208,584 | 149,366,729 |
| 2024-11-25 | 6.83 | 7.02 | 6.8 | 7.02 | +4% | 111,660 | 77,457,156 |
| 2024-11-22 | 6.95 | 7.01 | 6.71 | 6.75 | -3.02% | 71,612 | 49,415,977 |
| 2024-11-21 | 6.97 | 7.01 | 6.9 | 6.96 | -0.14% | 58,116 | 40,373,688 |
| 2024-11-20 | 6.84 | 6.97 | 6.82 | 6.97 | +1.6% | 62,915 | 43,466,488 |
| 2024-11-19 | 6.83 | 6.87 | 6.74 | 6.86 | +0.73% | 53,863 | 36,604,772 |
| 2024-11-18 | 6.97 | 7.03 | 6.76 | 6.81 | -3.27% | 99,657 | 68,825,732 |
| 2024-11-15 | 6.93 | 7.06 | 6.92 | 7.04 | +1.29% | 101,101 | 70,841,237 |
| 2024-11-14 | 7.09 | 7.1 | 6.94 | 6.95 | -2.11% | 61,129 | 42,905,067 |
| 2024-11-13 | 7.21 | 7.22 | 7 | 7.1 | -0.84% | 86,430 | 61,326,334 |
| 2024-11-12 | 7.16 | 7.26 | 7.1 | 7.16 | 0% | 91,492 | 65,790,133 |
| 2024-11-11 | 7.12 | 7.17 | 7.07 | 7.16 | -0.14% | 78,488 | 55,918,617 |
| 2024-11-08 | 7.33 | 7.36 | 7.13 | 7.17 | -2.85% | 154,790 | 111,412,157 |
| 2024-11-07 | 6.99 | 7.4 | 6.96 | 7.38 | +5.58% | 232,776 | 168,595,893 |
| 2024-11-06 | 6.94 | 7.07 | 6.86 | 6.99 | +0.87% | 117,010 | 81,447,074 |
| 2024-11-05 | 6.87 | 6.93 | 6.85 | 6.93 | +0.87% | 101,167 | 69,777,428 |
| 2024-11-04 | 6.79 | 6.87 | 6.73 | 6.87 | +1.48% | 71,280 | 48,520,370 |
| 2024-11-01 | 6.83 | 6.9 | 6.71 | 6.77 | -1.02% | 91,702 | 62,528,276 |
| 2024-10-31 | 6.79 | 6.88 | 6.76 | 6.84 | +0.15% | 77,773 | 53,077,940 |
| 2024-10-30 | 6.8 | 6.9 | 6.71 | 6.83 | +0.29% | 74,420 | 50,761,580 |
| 2024-10-29 | 6.91 | 7 | 6.78 | 6.81 | -1.16% | 110,671 | 75,925,907 |
| 2024-10-28 | 6.75 | 6.89 | 6.75 | 6.89 | +2.23% | 100,997 | 68,986,976 |
| 2024-10-25 | 6.68 | 6.74 | 6.66 | 6.74 | +1.2% | 70,009 | 46,955,702 |
| 2024-10-24 | 6.68 | 6.74 | 6.64 | 6.66 | -0.45% | 50,539 | 33,777,569 |
| 2024-10-23 | 6.7 | 6.74 | 6.67 | 6.69 | -0.3% | 64,572 | 43,251,015 |
| 2024-10-22 | 6.69 | 6.74 | 6.64 | 6.71 | +0.3% | 72,290 | 48,326,836 |
| 2024-10-21 | 6.59 | 6.74 | 6.56 | 6.69 | +1.67% | 100,899 | 67,163,956 |
| 2024-10-18 | 6.5 | 6.64 | 6.46 | 6.58 | +1.23% | 83,953 | 55,013,583 |
| 2024-10-17 | 6.53 | 6.61 | 6.5 | 6.5 | -0.46% | 56,861 | 37,216,764 |
| 2024-10-16 | 6.44 | 6.59 | 6.41 | 6.53 | +0.62% | 53,308 | 34,752,024 |
| 2024-10-15 | 6.56 | 6.6 | 6.49 | 6.49 | -1.52% | 55,317 | 36,199,846 |
| 2024-10-14 | 6.54 | 6.62 | 6.46 | 6.59 | +0.92% | 66,716 | 43,665,963 |
| 2024-10-11 | 6.7 | 6.71 | 6.49 | 6.53 | -2.68% | 86,982 | 57,319,912 |
| 2024-10-10 | 6.67 | 6.86 | 6.55 | 6.71 | +1.82% | 104,937 | 70,346,834 |
| 2024-10-09 | 7.2 | 7.2 | 6.59 | 6.59 | -9.97% | 170,709 | 115,990,265 |
| 2024-10-08 | 8 | 8.02 | 7.08 | 7.32 | -0.27% | 291,216 | 217,784,553 |
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：