股票概览
6.88
+1.47%
+0.1
6.78
开盘价
6.98
最高价
6.74
最低价
797,936
成交量
数据更新至: 2025-03-25
技术指标
6.74
MA5 (5日均线)
6.72
MA10 (10日均线)
6.71
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 | 6.78 | 6.98 | 6.74 | 6.88 | +1.47% | 797,936 | 551,043,578 |
| 2025-03-24 | 6.66 | 6.85 | 6.66 | 6.78 | +1.8% | 892,930 | 605,828,953 |
| 2025-03-21 | 6.69 | 6.82 | 6.63 | 6.66 | -0.6% | 764,841 | 514,902,488 |
| 2025-03-20 | 6.67 | 6.73 | 6.61 | 6.7 | +0.15% | 435,509 | 291,317,469 |
| 2025-03-19 | 6.69 | 6.75 | 6.68 | 6.69 | +0.3% | 465,014 | 312,100,367 |
| 2025-03-18 | 6.75 | 6.76 | 6.66 | 6.67 | -0.74% | 544,686 | 364,620,236 |
| 2025-03-17 | 6.79 | 6.82 | 6.71 | 6.72 | -0.88% | 568,722 | 383,842,235 |
| 2025-03-14 | 6.72 | 6.8 | 6.65 | 6.78 | +1.35% | 814,264 | 549,296,079 |
| 2025-03-13 | 6.66 | 6.82 | 6.65 | 6.69 | +0.45% | 766,573 | 514,257,874 |
| 2025-03-12 | 6.65 | 6.69 | 6.58 | 6.66 | +1.22% | 718,847 | 478,037,601 |
| 2025-03-11 | 6.52 | 6.59 | 6.47 | 6.58 | +0.15% | 389,436 | 255,064,147 |
| 2025-03-10 | 6.6 | 6.63 | 6.49 | 6.57 | -0.45% | 533,192 | 348,900,771 |
| 2025-03-07 | 6.67 | 6.67 | 6.58 | 6.6 | -1.2% | 510,979 | 337,914,487 |
| 2025-03-06 | 6.68 | 6.72 | 6.63 | 6.68 | 0% | 537,961 | 358,465,003 |
| 2025-03-05 | 6.72 | 6.76 | 6.63 | 6.68 | -0.74% | 312,569 | 208,719,541 |
| 2025-03-04 | 6.71 | 6.8 | 6.68 | 6.73 | 0% | 253,324 | 170,517,733 |
| 2025-03-03 | 6.73 | 6.87 | 6.7 | 6.73 | -0.3% | 401,150 | 271,907,842 |
| 2025-02-28 | 6.84 | 6.92 | 6.75 | 6.75 | -1.32% | 453,664 | 309,788,409 |
| 2025-02-27 | 6.91 | 6.92 | 6.77 | 6.84 | -0.87% | 434,122 | 296,912,865 |
| 2025-02-26 | 6.93 | 7 | 6.87 | 6.9 | +0.58% | 406,675 | 280,944,594 |
| 2025-02-25 | 7 | 7.01 | 6.84 | 6.86 | -3.11% | 645,583 | 445,123,402 |
| 2025-02-24 | 7.26 | 7.34 | 7.03 | 7.08 | -0.84% | 618,980 | 440,699,114 |
| 2025-02-21 | 6.81 | 7.24 | 6.8 | 7.14 | +4.85% | 1,070,239 | 756,668,702 |
| 2025-02-20 | 6.9 | 6.91 | 6.8 | 6.81 | -1.73% | 464,326 | 316,699,709 |
| 2025-02-19 | 6.88 | 6.98 | 6.85 | 6.93 | +0.43% | 346,072 | 239,463,170 |
| 2025-02-18 | 7 | 7.05 | 6.88 | 6.9 | -1.71% | 382,544 | 266,645,235 |
| 2025-02-17 | 6.98 | 7.06 | 6.91 | 7.02 | +0.57% | 425,552 | 297,613,626 |
| 2025-02-14 | 6.88 | 7.02 | 6.88 | 6.98 | +1.01% | 434,338 | 302,475,780 |
| 2025-02-13 | 7.1 | 7.1 | 6.9 | 6.91 | -4.29% | 737,900 | 513,932,301 |
| 2025-02-12 | 7.12 | 7.25 | 7.11 | 7.22 | +1.55% | 373,045 | 268,327,991 |
| 2025-02-11 | 7.14 | 7.17 | 7.07 | 7.11 | -0.42% | 307,791 | 218,858,188 |
| 2025-02-10 | 7.23 | 7.26 | 7.12 | 7.14 | -1.24% | 412,382 | 295,108,464 |
| 2025-02-07 | 7.16 | 7.3 | 7.1 | 7.23 | +0.98% | 339,469 | 245,102,866 |
| 2025-02-06 | 7.15 | 7.19 | 7.03 | 7.16 | -0.28% | 386,144 | 274,634,621 |
| 2025-02-05 | 7.3 | 7.31 | 7.1 | 7.18 | -1.37% | 344,673 | 246,932,152 |
| 2025-01-27 | 7.39 | 7.44 | 7.28 | 7.28 | -1.49% | 212,423 | 155,867,482 |
| 2025-01-24 | 7.32 | 7.44 | 7.28 | 7.39 | +1.23% | 247,927 | 183,488,022 |
| 2025-01-23 | 7.45 | 7.46 | 7.29 | 7.3 | -0.68% | 271,447 | 200,084,877 |
| 2025-01-22 | 7.31 | 7.39 | 7.26 | 7.35 | +0.96% | 251,264 | 184,367,494 |
| 2025-01-21 | 7.37 | 7.38 | 7.25 | 7.28 | -0.82% | 210,744 | 153,663,085 |
| 2025-01-20 | 7.28 | 7.43 | 7.25 | 7.34 | +0.96% | 259,198 | 190,932,289 |
| 2025-01-17 | 7.16 | 7.3 | 7.13 | 7.27 | +1.11% | 263,880 | 190,975,918 |
| 2025-01-16 | 7.18 | 7.29 | 7.15 | 7.19 | +0.56% | 300,651 | 216,917,210 |
| 2025-01-15 | 7.24 | 7.26 | 7.12 | 7.15 | -1.52% | 278,050 | 199,264,135 |
| 2025-01-14 | 6.93 | 7.27 | 6.91 | 7.26 | +5.22% | 496,316 | 353,959,594 |
| 2025-01-13 | 6.97 | 7.03 | 6.88 | 6.9 | -1.71% | 293,589 | 203,777,702 |
| 2025-01-10 | 7.15 | 7.16 | 7.02 | 7.02 | -1.54% | 242,107 | 171,168,149 |
| 2025-01-09 | 7.16 | 7.2 | 7.11 | 7.13 | -0.83% | 228,736 | 163,572,602 |
| 2025-01-08 | 7.1 | 7.22 | 6.98 | 7.19 | +1.27% | 420,271 | 298,861,554 |
| 2025-01-07 | 7.16 | 7.19 | 7 | 7.1 | -0.7% | 319,216 | 226,159,777 |
| 2025-01-06 | 7.04 | 7.16 | 6.96 | 7.15 | +1.71% | 378,147 | 268,383,920 |
| 2025-01-03 | 7.13 | 7.22 | 7 | 7.03 | -1.82% | 411,651 | 292,323,439 |
| 2025-01-02 | 7.6 | 7.61 | 7.1 | 7.16 | -5.67% | 683,479 | 496,887,993 |
| 2024-12-31 | 7.7 | 7.74 | 7.56 | 7.59 | -1.56% | 406,490 | 310,837,106 |
| 2024-12-30 | 7.88 | 7.99 | 7.7 | 7.71 | -2.16% | 543,241 | 425,034,712 |
| 2024-12-27 | 7.73 | 7.94 | 7.72 | 7.88 | +1.68% | 495,885 | 390,166,144 |
| 2024-12-26 | 7.86 | 7.88 | 7.73 | 7.75 | -1.77% | 447,047 | 347,288,943 |
| 2024-12-25 | 7.98 | 8.02 | 7.86 | 7.89 | -1% | 375,444 | 297,139,088 |
| 2024-12-24 | 7.77 | 7.98 | 7.75 | 7.97 | +2.57% | 665,849 | 526,859,911 |
| 2024-12-23 | 7.75 | 7.92 | 7.73 | 7.77 | +0.13% | 633,324 | 496,802,294 |
| 2024-12-20 | 7.62 | 7.82 | 7.57 | 7.76 | +1.17% | 560,019 | 434,481,197 |
| 2024-12-19 | 7.76 | 7.76 | 7.54 | 7.67 | -1.67% | 661,981 | 505,308,481 |
| 2024-12-18 | 7.78 | 8.01 | 7.74 | 7.8 | +1.3% | 938,787 | 737,718,065 |
| 2024-12-17 | 7.68 | 7.82 | 7.64 | 7.7 | +0.39% | 603,976 | 466,813,223 |
| 2024-12-16 | 7.62 | 7.78 | 7.62 | 7.67 | +0.39% | 435,053 | 335,175,921 |
| 2024-12-13 | 7.69 | 7.77 | 7.63 | 7.64 | -1.16% | 566,059 | 435,030,386 |
| 2024-12-12 | 7.73 | 7.74 | 7.64 | 7.73 | 0% | 429,082 | 329,953,476 |
| 2024-12-11 | 7.73 | 7.8 | 7.69 | 7.73 | +0.13% | 345,363 | 267,365,099 |
| 2024-12-10 | 7.96 | 8.01 | 7.7 | 7.72 | -1.15% | 683,885 | 534,785,735 |
| 2024-12-09 | 7.72 | 7.92 | 7.68 | 7.81 | +1.03% | 601,320 | 468,084,465 |
| 2024-12-06 | 7.67 | 7.74 | 7.61 | 7.73 | +0.65% | 369,213 | 284,081,126 |
| 2024-12-05 | 7.74 | 7.8 | 7.58 | 7.68 | -0.78% | 516,002 | 394,502,639 |
| 2024-12-04 | 7.87 | 7.89 | 7.71 | 7.74 | -1.65% | 497,687 | 386,332,469 |
| 2024-12-03 | 7.68 | 7.96 | 7.67 | 7.87 | +2.74% | 854,524 | 669,952,659 |
| 2024-12-02 | 7.57 | 7.7 | 7.56 | 7.66 | +1.32% | 549,571 | 420,390,099 |
| 2024-11-29 | 7.59 | 7.7 | 7.51 | 7.56 | -0.4% | 511,498 | 388,533,810 |
| 2024-11-28 | 7.71 | 7.72 | 7.59 | 7.59 | -1.56% | 358,978 | 273,867,862 |
| 2024-11-27 | 7.61 | 7.71 | 7.49 | 7.71 | +1.72% | 445,046 | 339,319,187 |
| 2024-11-26 | 7.58 | 7.7 | 7.57 | 7.58 | -0.39% | 317,355 | 242,036,433 |
| 2024-11-25 | 7.73 | 7.77 | 7.53 | 7.61 | -1.55% | 454,601 | 347,211,148 |
| 2024-11-22 | 8.09 | 8.11 | 7.73 | 7.73 | -4.45% | 604,126 | 477,275,422 |
| 2024-11-21 | 8.1 | 8.2 | 8.04 | 8.09 | 0% | 478,648 | 388,531,706 |
| 2024-11-20 | 8.15 | 8.15 | 8.01 | 8.09 | -0.12% | 418,644 | 337,838,041 |
| 2024-11-19 | 8.1 | 8.16 | 7.96 | 8.1 | +0.12% | 476,201 | 383,496,755 |
| 2024-11-18 | 8.17 | 8.33 | 8.02 | 8.09 | -0.98% | 582,156 | 475,735,291 |
| 2024-11-15 | 8.35 | 8.39 | 8.16 | 8.17 | -2.62% | 595,119 | 493,030,011 |
| 2024-11-14 | 8.58 | 8.82 | 8.35 | 8.39 | -2.67% | 655,463 | 560,084,022 |
| 2024-11-13 | 8.41 | 8.68 | 8.39 | 8.62 | +1.41% | 726,332 | 622,321,925 |
| 2024-11-12 | 8.67 | 8.75 | 8.42 | 8.5 | -2.3% | 896,122 | 768,338,481 |
| 2024-11-11 | 8.92 | 8.92 | 8.6 | 8.7 | -3.44% | 1,131,764 | 984,179,787 |
| 2024-11-08 | 8.79 | 9.25 | 8.79 | 9.01 | +2.39% | 1,220,609 | 1,103,374,600 |
| 2024-11-07 | 8.59 | 8.85 | 8.55 | 8.8 | +1.73% | 1,037,174 | 907,375,142 |
| 2024-11-06 | 8.74 | 8.83 | 8.5 | 8.65 | -0.92% | 1,056,077 | 913,874,629 |
| 2024-11-05 | 8.64 | 8.78 | 8.58 | 8.73 | +0.58% | 1,227,977 | 1,063,462,874 |
| 2024-11-04 | 8.69 | 8.95 | 8.56 | 8.68 | +0.12% | 1,280,182 | 1,109,874,284 |
| 2024-11-01 | 8.25 | 8.9 | 8.04 | 8.67 | +5.09% | 2,282,304 | 1,945,291,065 |
| 2024-10-31 | 8.45 | 8.45 | 8.06 | 8.25 | -2.83% | 2,243,874 | 1,843,676,120 |
| 2024-10-30 | 8.12 | 8.68 | 8.12 | 8.49 | +7.6% | 2,427,451 | 2,074,498,182 |
| 2024-10-29 | 7.87 | 8.09 | 7.86 | 7.89 | +0.38% | 654,064 | 521,265,758 |
| 2024-10-28 | 7.75 | 7.97 | 7.69 | 7.86 | +0.77% | 554,839 | 435,512,122 |
| 2024-10-25 | 7.92 | 7.98 | 7.75 | 7.8 | -2.13% | 659,681 | 516,256,373 |
| 2024-10-24 | 7.96 | 8.08 | 7.85 | 7.97 | -0.5% | 457,672 | 363,855,871 |
| 2024-10-23 | 8.12 | 8.23 | 7.98 | 8.01 | -1.23% | 735,773 | 593,425,516 |
| 2024-10-22 | 7.9 | 8.15 | 7.87 | 8.11 | +2.01% | 756,003 | 608,844,307 |
| 2024-10-21 | 7.98 | 8.05 | 7.78 | 7.95 | -0.25% | 800,416 | 633,041,948 |
| 2024-10-18 | 7.55 | 8.1 | 7.5 | 7.97 | +4.87% | 1,320,977 | 1,043,559,384 |
| 2024-10-17 | 7.63 | 7.76 | 7.57 | 7.6 | +0.13% | 633,596 | 485,457,971 |
| 2024-10-16 | 7.6 | 7.79 | 7.52 | 7.59 | -1.43% | 719,924 | 551,408,441 |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.7 | -4.58% | 975,050 | 761,098,727 |
| 2024-10-14 | 7.99 | 8.17 | 7.82 | 8.07 | +1.13% | 863,223 | 691,980,369 |
| 2024-10-11 | 8.4 | 8.41 | 7.85 | 7.98 | -5.79% | 976,021 | 790,054,580 |
| 2024-10-10 | 8.28 | 8.79 | 8.05 | 8.47 | +2.67% | 1,709,354 | 1,441,202,706 |
| 2024-10-09 | 8.33 | 8.73 | 7.92 | 8.25 | -2.83% | 1,612,904 | 1,345,984,287 |
| 2024-10-08 | 9.5 | 9.54 | 8.12 | 8.49 | -2.53% | 2,680,837 | 2,329,764,835 |
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：