股票概览
6.74
-3.3%
-0.23
6.82
开盘价
6.9
最高价
6.67
最低价
300,423
成交量
数据更新至: 2025-03-25
技术指标
6.77
MA5 (5日均线)
6.82
MA10 (10日均线)
6.83
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 | 6.82 | 6.9 | 6.67 | 6.74 | -3.3% | 300,423 | 203,205,011 |
| 2025-03-24 | 6.67 | 7.08 | 6.56 | 6.97 | +4.5% | 515,898 | 353,563,771 |
| 2025-03-21 | 6.7 | 6.78 | 6.65 | 6.67 | -0.6% | 129,824 | 87,030,811 |
| 2025-03-20 | 6.76 | 6.78 | 6.7 | 6.71 | -0.59% | 111,144 | 74,716,237 |
| 2025-03-19 | 6.86 | 6.86 | 6.72 | 6.75 | -1.6% | 119,907 | 81,253,061 |
| 2025-03-18 | 6.91 | 6.92 | 6.84 | 6.86 | -0.44% | 95,057 | 65,298,818 |
| 2025-03-17 | 6.9 | 6.93 | 6.84 | 6.89 | 0% | 132,206 | 91,037,415 |
| 2025-03-14 | 6.8 | 6.9 | 6.75 | 6.89 | +1.62% | 145,491 | 99,717,584 |
| 2025-03-13 | 6.9 | 6.9 | 6.73 | 6.78 | -1.74% | 142,551 | 96,791,205 |
| 2025-03-12 | 6.83 | 6.95 | 6.83 | 6.9 | +1.47% | 156,918 | 108,257,944 |
| 2025-03-11 | 6.74 | 6.81 | 6.69 | 6.8 | +0.74% | 113,263 | 76,680,084 |
| 2025-03-10 | 6.75 | 6.78 | 6.7 | 6.75 | -0.3% | 139,828 | 94,178,364 |
| 2025-03-07 | 6.92 | 6.95 | 6.74 | 6.77 | -2.45% | 191,887 | 130,974,877 |
| 2025-03-06 | 6.82 | 6.96 | 6.76 | 6.94 | +2.66% | 171,576 | 118,314,573 |
| 2025-03-05 | 6.8 | 6.81 | 6.71 | 6.76 | -0.73% | 105,533 | 71,281,446 |
| 2025-03-04 | 6.7 | 6.85 | 6.69 | 6.81 | +1.19% | 92,603 | 62,860,226 |
| 2025-03-03 | 6.74 | 6.83 | 6.68 | 6.73 | +0.15% | 135,059 | 91,460,367 |
| 2025-02-28 | 6.93 | 6.97 | 6.7 | 6.72 | -3.72% | 172,864 | 117,835,346 |
| 2025-02-27 | 7.07 | 7.12 | 6.91 | 6.98 | -1.55% | 163,119 | 114,156,541 |
| 2025-02-26 | 7.13 | 7.15 | 7.03 | 7.09 | +0.14% | 132,367 | 93,682,665 |
| 2025-02-25 | 7.17 | 7.2 | 7.07 | 7.08 | -2.48% | 153,940 | 109,564,329 |
| 2025-02-24 | 7.35 | 7.38 | 7.21 | 7.26 | -0.68% | 168,811 | 122,744,113 |
| 2025-02-21 | 7.22 | 7.37 | 7.1 | 7.31 | +1.81% | 205,025 | 148,700,203 |
| 2025-02-20 | 7.25 | 7.32 | 7.15 | 7.18 | -1.1% | 164,994 | 118,849,583 |
| 2025-02-19 | 7.22 | 7.33 | 7.21 | 7.26 | +0.41% | 139,698 | 101,485,448 |
| 2025-02-18 | 7.45 | 7.51 | 7.2 | 7.23 | -3.6% | 191,890 | 140,689,879 |
| 2025-02-17 | 7.54 | 7.6 | 7.42 | 7.5 | -0.79% | 224,969 | 168,722,640 |
| 2025-02-14 | 7.52 | 7.57 | 7.37 | 7.56 | +1.61% | 261,552 | 195,854,084 |
| 2025-02-13 | 7.56 | 7.58 | 7.36 | 7.44 | -0.67% | 262,308 | 196,176,820 |
| 2025-02-12 | 7.46 | 7.54 | 7.4 | 7.49 | +0.4% | 245,111 | 183,283,479 |
| 2025-02-11 | 7.45 | 7.5 | 7.28 | 7.46 | +0.13% | 247,843 | 183,280,767 |
| 2025-02-10 | 7.25 | 7.47 | 7.25 | 7.45 | +3.19% | 297,660 | 219,158,760 |
| 2025-02-07 | 7.25 | 7.36 | 7.14 | 7.22 | -0.55% | 279,985 | 203,225,480 |
| 2025-02-06 | 7.11 | 7.29 | 7.08 | 7.26 | +1.26% | 213,774 | 154,260,050 |
| 2025-02-05 | 7.14 | 7.22 | 7.03 | 7.17 | +3.02% | 198,767 | 141,690,489 |
| 2025-01-27 | 7.03 | 7.09 | 6.95 | 6.96 | -0.29% | 134,072 | 94,112,396 |
| 2025-01-24 | 6.82 | 7 | 6.77 | 6.98 | +2.35% | 144,044 | 99,736,026 |
| 2025-01-23 | 6.8 | 6.92 | 6.79 | 6.82 | +1.04% | 124,573 | 85,550,280 |
| 2025-01-22 | 6.78 | 6.81 | 6.68 | 6.75 | -1.03% | 109,298 | 73,494,119 |
| 2025-01-21 | 6.89 | 6.92 | 6.77 | 6.82 | -0.87% | 86,110 | 58,729,585 |
| 2025-01-20 | 6.86 | 6.96 | 6.82 | 6.88 | +0.88% | 120,036 | 82,747,772 |
| 2025-01-17 | 6.86 | 6.9 | 6.77 | 6.82 | -1.16% | 116,863 | 79,746,742 |
| 2025-01-16 | 6.84 | 7.08 | 6.84 | 6.9 | +0.44% | 191,706 | 133,046,310 |
| 2025-01-15 | 6.8 | 6.9 | 6.76 | 6.87 | +0.88% | 213,573 | 146,317,897 |
| 2025-01-14 | 6.6 | 6.82 | 6.55 | 6.81 | +3.97% | 185,575 | 124,813,844 |
| 2025-01-13 | 6.46 | 6.56 | 6.34 | 6.55 | +0.77% | 128,551 | 83,391,669 |
| 2025-01-10 | 6.74 | 6.8 | 6.5 | 6.5 | -3.7% | 140,516 | 93,232,181 |
| 2025-01-09 | 6.7 | 6.81 | 6.68 | 6.75 | +0.3% | 139,879 | 94,548,878 |
| 2025-01-08 | 6.78 | 6.8 | 6.57 | 6.73 | -0.59% | 198,937 | 133,422,435 |
| 2025-01-07 | 6.78 | 6.81 | 6.66 | 6.77 | -0.15% | 155,046 | 104,249,410 |
| 2025-01-06 | 6.7 | 6.81 | 6.57 | 6.78 | +1.35% | 191,188 | 128,750,595 |
| 2025-01-03 | 7.02 | 7.07 | 6.68 | 6.69 | -4.97% | 229,834 | 157,397,423 |
| 2025-01-02 | 7.2 | 7.27 | 6.97 | 7.04 | -1.95% | 225,995 | 161,014,129 |
| 2024-12-31 | 7.47 | 7.48 | 7.16 | 7.18 | -3.49% | 231,211 | 168,179,622 |
| 2024-12-30 | 7.52 | 7.57 | 7.36 | 7.44 | -1.06% | 171,141 | 127,546,434 |
| 2024-12-27 | 7.53 | 7.61 | 7.44 | 7.52 | -0.27% | 179,710 | 135,783,869 |
| 2024-12-26 | 7.52 | 7.64 | 7.51 | 7.54 | 0% | 125,937 | 95,219,405 |
| 2024-12-25 | 7.64 | 7.64 | 7.43 | 7.54 | -1.18% | 145,008 | 109,251,212 |
| 2024-12-24 | 7.7 | 7.72 | 7.52 | 7.63 | -0.91% | 229,967 | 174,830,140 |
| 2024-12-23 | 8.04 | 8.04 | 7.68 | 7.7 | -4.35% | 242,615 | 188,819,209 |
| 2024-12-20 | 8.09 | 8.15 | 7.98 | 8.05 | -0.98% | 212,170 | 170,827,095 |
| 2024-12-19 | 8.01 | 8.18 | 7.88 | 8.13 | -0.25% | 281,916 | 226,161,568 |
| 2024-12-18 | 8 | 8.24 | 7.95 | 8.15 | +2% | 297,108 | 241,900,602 |
| 2024-12-17 | 8.37 | 8.37 | 7.95 | 7.99 | -5.11% | 384,858 | 311,516,362 |
| 2024-12-16 | 8.37 | 8.57 | 8.15 | 8.42 | +0.6% | 418,706 | 350,180,134 |
| 2024-12-13 | 8.39 | 8.62 | 8.35 | 8.37 | -0.95% | 459,298 | 390,371,727 |
| 2024-12-12 | 8.56 | 8.63 | 8.32 | 8.45 | -1.86% | 415,321 | 350,500,665 |
| 2024-12-11 | 8.51 | 8.78 | 8.45 | 8.61 | +0.7% | 487,311 | 418,693,719 |
| 2024-12-10 | 8.84 | 8.85 | 8.53 | 8.55 | -1.38% | 732,297 | 637,222,959 |
| 2024-12-09 | 8.7 | 8.86 | 8.47 | 8.67 | +0.81% | 676,583 | 584,629,503 |
| 2024-12-06 | 8.28 | 8.69 | 8.2 | 8.6 | +3.49% | 779,362 | 662,809,031 |
| 2024-12-05 | 8.12 | 8.44 | 8.1 | 8.31 | +1.59% | 461,924 | 382,317,461 |
| 2024-12-04 | 8.44 | 8.48 | 8.13 | 8.18 | -4.77% | 527,469 | 436,196,074 |
| 2024-12-03 | 8.34 | 8.78 | 8.08 | 8.59 | +2.87% | 867,421 | 729,926,099 |
| 2024-12-02 | 8.2 | 8.43 | 8.18 | 8.35 | +1.09% | 515,394 | 428,429,473 |
| 2024-11-29 | 8.12 | 8.41 | 8.06 | 8.26 | +1.1% | 527,190 | 434,174,576 |
| 2024-11-28 | 8.5 | 8.65 | 8.15 | 8.17 | -4% | 651,923 | 542,401,577 |
| 2024-11-27 | 8.22 | 8.54 | 8 | 8.51 | -0.35% | 798,934 | 659,108,612 |
| 2024-11-26 | 8.3 | 9.1 | 8.13 | 8.54 | +1.91% | 1,037,065 | 900,982,427 |
| 2024-11-25 | 8.8 | 8.82 | 8.1 | 8.38 | -5.84% | 974,470 | 809,843,087 |
| 2024-11-22 | 8.6 | 9.2 | 8.52 | 8.9 | +1.25% | 1,309,764 | 1,172,743,155 |
| 2024-11-21 | 8.59 | 9.5 | 8.52 | 8.79 | 0% | 1,320,535 | 1,184,616,037 |
| 2024-11-20 | 8.24 | 9.2 | 8.02 | 8.79 | +2.57% | 1,560,652 | 1,351,268,426 |
| 2024-11-19 | 8.6 | 8.91 | 8.57 | 8.57 | -9.98% | 822,935 | 708,858,020 |
| 2024-11-18 | 9.02 | 9.52 | 8.7 | 9.52 | +10.06% | 1,957,349 | 1,804,945,737 |
| 2024-11-15 | 7.8 | 8.65 | 7.8 | 8.65 | +10.05% | 1,249,222 | 1,039,788,391 |
| 2024-11-14 | 8.57 | 8.85 | 7.83 | 7.86 | -2.84% | 1,426,426 | 1,188,982,174 |
| 2024-11-13 | 7.29 | 8.09 | 7.26 | 8.09 | +10.07% | 439,918 | 342,999,372 |
| 2024-11-12 | 7.58 | 7.58 | 7.27 | 7.35 | -3.03% | 388,413 | 287,765,274 |
| 2024-11-11 | 7.22 | 7.65 | 7.16 | 7.58 | +4.84% | 603,100 | 454,403,053 |
| 2024-11-08 | 7.26 | 7.59 | 7.18 | 7.23 | +0.98% | 457,252 | 335,053,697 |
| 2024-11-07 | 6.97 | 7.16 | 6.92 | 7.16 | +2.29% | 248,921 | 175,869,068 |
| 2024-11-06 | 6.92 | 7.05 | 6.89 | 7 | +0.86% | 240,224 | 167,601,430 |
| 2024-11-05 | 6.79 | 6.94 | 6.73 | 6.94 | +2.36% | 193,665 | 133,028,315 |
| 2024-11-04 | 6.68 | 6.78 | 6.67 | 6.78 | +0.89% | 140,043 | 94,297,322 |
| 2024-11-01 | 6.82 | 6.84 | 6.62 | 6.72 | -2.04% | 208,318 | 140,423,140 |
| 2024-10-31 | 6.8 | 6.88 | 6.71 | 6.86 | +0.15% | 305,644 | 207,944,912 |
| 2024-10-30 | 6.95 | 7.05 | 6.82 | 6.85 | -2% | 277,683 | 191,239,947 |
| 2024-10-29 | 7.34 | 7.45 | 6.98 | 6.99 | -0.99% | 627,857 | 454,391,821 |
| 2024-10-28 | 6.96 | 7.11 | 6.94 | 7.06 | +1.73% | 205,739 | 144,733,759 |
| 2024-10-25 | 6.82 | 6.98 | 6.8 | 6.94 | +1.76% | 195,029 | 134,837,224 |
| 2024-10-24 | 6.74 | 6.84 | 6.68 | 6.82 | +0.44% | 155,666 | 105,224,029 |
| 2024-10-23 | 7.02 | 7.02 | 6.76 | 6.79 | -2.3% | 287,620 | 196,837,433 |
| 2024-10-22 | 6.79 | 7.18 | 6.79 | 6.95 | +2.06% | 409,103 | 286,077,455 |
| 2024-10-21 | 6.65 | 6.97 | 6.56 | 6.81 | +3.34% | 307,678 | 209,763,989 |
| 2024-10-18 | 6.46 | 6.7 | 6.37 | 6.59 | +2.01% | 223,210 | 146,212,530 |
| 2024-10-17 | 6.57 | 6.66 | 6.46 | 6.46 | -1.52% | 139,385 | 91,240,006 |
| 2024-10-16 | 6.45 | 6.66 | 6.41 | 6.56 | +0.92% | 140,498 | 92,112,876 |
| 2024-10-15 | 6.6 | 6.73 | 6.5 | 6.5 | -2.11% | 188,441 | 124,599,319 |
| 2024-10-14 | 6.51 | 6.68 | 6.42 | 6.64 | +2% | 188,899 | 123,766,372 |
| 2024-10-11 | 6.65 | 6.78 | 6.41 | 6.51 | -6.73% | 300,653 | 199,002,140 |
| 2024-10-10 | 6.69 | 7.28 | 6.56 | 6.98 | +4.96% | 483,407 | 336,507,958 |
| 2024-10-09 | 7.15 | 7.16 | 6.65 | 6.65 | -10.01% | 400,252 | 274,239,046 |
| 2024-10-08 | 7.82 | 7.84 | 7 | 7.39 | +3.5% | 558,137 | 413,324,012 |
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：