股票概览
6.81
-0.44%
-0.03
6.81
开盘价
6.87
最高价
6.74
最低价
23,263
成交量
数据更新至: 2025-03-25
技术指标
6.98
MA5 (5日均线)
7.07
MA10 (10日均线)
7.18
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 | 6.81 | 6.87 | 6.74 | 6.81 | -0.44% | 23,263 | 15,781,955 |
| 2025-03-24 | 6.94 | 6.98 | 6.7 | 6.84 | -1.72% | 53,162 | 36,161,374 |
| 2025-03-21 | 7.09 | 7.09 | 6.95 | 6.96 | -1.83% | 42,002 | 29,399,323 |
| 2025-03-20 | 7.18 | 7.36 | 7.09 | 7.09 | -1.8% | 70,802 | 50,837,359 |
| 2025-03-19 | 7.17 | 7.26 | 7.12 | 7.22 | +0.7% | 59,009 | 42,443,258 |
| 2025-03-18 | 7.16 | 7.2 | 7.07 | 7.17 | -0.28% | 29,901 | 21,319,836 |
| 2025-03-17 | 7.25 | 7.28 | 7.1 | 7.19 | -0.14% | 49,114 | 35,246,594 |
| 2025-03-14 | 7.01 | 7.24 | 7.01 | 7.2 | +2.71% | 59,909 | 42,875,609 |
| 2025-03-13 | 7.22 | 7.22 | 6.94 | 7.01 | -2.23% | 46,651 | 32,806,718 |
| 2025-03-12 | 7.17 | 7.36 | 7.11 | 7.17 | +0.14% | 67,209 | 48,544,055 |
| 2025-03-11 | 7.17 | 7.24 | 7 | 7.16 | -0.42% | 73,234 | 52,225,506 |
| 2025-03-10 | 7.22 | 7.28 | 7.12 | 7.19 | -0.42% | 37,524 | 26,939,488 |
| 2025-03-07 | 7.26 | 7.32 | 7.19 | 7.22 | -0.96% | 34,798 | 25,192,650 |
| 2025-03-06 | 7.31 | 7.33 | 7.24 | 7.29 | -0.41% | 44,021 | 32,044,191 |
| 2025-03-05 | 7.57 | 7.68 | 7.26 | 7.32 | -2.66% | 74,802 | 55,213,561 |
| 2025-03-04 | 7.12 | 7.59 | 7.12 | 7.52 | +5.17% | 138,688 | 102,160,301 |
| 2025-03-03 | 7.18 | 7.39 | 7.13 | 7.15 | 0% | 112,535 | 81,371,879 |
| 2025-02-28 | 7.32 | 7.37 | 7.14 | 7.15 | -3.12% | 63,335 | 45,774,121 |
| 2025-02-27 | 7.45 | 7.53 | 7.27 | 7.38 | -1.34% | 66,744 | 49,225,298 |
| 2025-02-26 | 7.5 | 7.64 | 7.27 | 7.48 | -0.27% | 149,595 | 111,093,339 |
| 2025-02-25 | 7.12 | 7.6 | 7.12 | 7.5 | +4.46% | 191,747 | 142,736,745 |
| 2025-02-24 | 6.99 | 7.46 | 6.99 | 7.18 | +3.16% | 149,124 | 108,245,323 |
| 2025-02-21 | 7.1 | 7.15 | 6.89 | 6.96 | -1.97% | 72,910 | 50,719,947 |
| 2025-02-20 | 7.2 | 7.2 | 7.08 | 7.1 | -0.84% | 54,601 | 38,995,786 |
| 2025-02-19 | 7.12 | 7.22 | 7.11 | 7.16 | +0.7% | 33,921 | 24,274,537 |
| 2025-02-18 | 7.34 | 7.36 | 7.09 | 7.11 | -3.79% | 68,217 | 49,107,975 |
| 2025-02-17 | 7.37 | 7.41 | 7.2 | 7.39 | +1.23% | 62,098 | 45,507,407 |
| 2025-02-14 | 7.52 | 7.53 | 7.27 | 7.3 | -2.54% | 70,793 | 51,930,112 |
| 2025-02-13 | 7.58 | 7.61 | 7.47 | 7.49 | -1.06% | 37,756 | 28,480,544 |
| 2025-02-12 | 7.66 | 7.69 | 7.52 | 7.57 | -1.17% | 49,239 | 37,384,865 |
| 2025-02-11 | 7.68 | 7.95 | 7.6 | 7.66 | +0.52% | 113,236 | 87,587,001 |
| 2025-02-10 | 7.47 | 7.62 | 7.32 | 7.62 | +2.14% | 59,189 | 44,525,743 |
| 2025-02-07 | 7.36 | 7.62 | 7.33 | 7.46 | +0.95% | 58,184 | 43,538,801 |
| 2025-02-06 | 7.3 | 7.44 | 7.25 | 7.39 | +1.23% | 64,323 | 47,277,917 |
| 2025-02-05 | 7.66 | 7.78 | 7.25 | 7.3 | -4.7% | 82,529 | 60,941,598 |
| 2025-01-27 | 7.45 | 7.77 | 7.45 | 7.66 | +2.27% | 97,516 | 74,727,561 |
| 2025-01-24 | 7.91 | 8 | 7.44 | 7.49 | -4.46% | 123,979 | 95,265,441 |
| 2025-01-23 | 8 | 8.04 | 7.76 | 7.84 | -0.88% | 81,649 | 64,482,151 |
| 2025-01-22 | 7.84 | 8.13 | 7.78 | 7.91 | +1.02% | 134,634 | 107,200,077 |
| 2025-01-21 | 8.66 | 8.8 | 7.83 | 7.83 | -10% | 180,257 | 147,595,449 |
| 2025-01-20 | 8.99 | 9.07 | 8.66 | 8.7 | -3.33% | 60,222 | 53,158,697 |
| 2025-01-17 | 9.03 | 9.25 | 8.85 | 9 | +0.22% | 68,609 | 62,061,955 |
| 2025-01-16 | 8.98 | 9.15 | 8.75 | 8.98 | -0.55% | 65,379 | 58,599,385 |
| 2025-01-15 | 8.99 | 9.38 | 8.99 | 9.03 | -0.22% | 46,863 | 42,842,120 |
| 2025-01-14 | 8.9 | 9.17 | 8.85 | 9.05 | +1.57% | 77,958 | 70,090,165 |
| 2025-01-13 | 8.83 | 8.99 | 8.7 | 8.91 | -2.73% | 48,944 | 43,467,925 |
| 2025-01-10 | 9.35 | 10.28 | 9.12 | 9.16 | -2.03% | 144,380 | 138,684,821 |
| 2025-01-09 | 9.28 | 9.42 | 9.18 | 9.35 | -0.21% | 50,567 | 47,075,138 |
| 2025-01-08 | 9.09 | 9.4 | 9.02 | 9.37 | +2.18% | 53,599 | 49,475,008 |
| 2025-01-07 | 8.87 | 9.17 | 8.77 | 9.17 | +3.85% | 56,368 | 50,884,399 |
| 2025-01-06 | 9 | 9.11 | 8.5 | 8.83 | -3.07% | 75,334 | 66,461,253 |
| 2025-01-03 | 9.57 | 9.57 | 9.02 | 9.11 | -5.1% | 95,166 | 88,183,336 |
| 2025-01-02 | 9.3 | 9.77 | 9.3 | 9.6 | +2.89% | 105,863 | 101,869,317 |
| 2024-12-31 | 9.45 | 9.68 | 9.3 | 9.33 | -0.96% | 93,850 | 89,062,181 |
| 2024-12-30 | 9.51 | 9.61 | 9.32 | 9.42 | -1.46% | 60,707 | 57,535,246 |
| 2024-12-27 | 9.28 | 9.68 | 9.23 | 9.56 | +1.16% | 72,036 | 68,590,903 |
| 2024-12-26 | 8.67 | 9.61 | 8.62 | 9.45 | +7.88% | 139,540 | 129,291,903 |
| 2024-12-25 | 8.75 | 8.82 | 8.23 | 8.76 | +0.23% | 68,899 | 59,010,305 |
| 2024-12-24 | 8.68 | 8.93 | 8.52 | 8.74 | +0.46% | 99,602 | 87,285,467 |
| 2024-12-23 | 8.97 | 8.99 | 8.61 | 8.7 | -3.55% | 84,121 | 73,851,946 |
| 2024-12-20 | 8.77 | 9.06 | 8.75 | 9.02 | +2.15% | 54,991 | 49,241,572 |
| 2024-12-19 | 8.88 | 9.05 | 8.74 | 8.83 | -1.56% | 55,285 | 48,972,778 |
| 2024-12-18 | 8.8 | 9.07 | 8.65 | 8.97 | +1.01% | 65,970 | 58,293,005 |
| 2024-12-17 | 9.63 | 9.63 | 8.81 | 8.88 | -8.55% | 133,641 | 122,588,478 |
| 2024-12-16 | 9.99 | 10.1 | 9.6 | 9.71 | -1.42% | 128,161 | 125,859,679 |
| 2024-12-13 | 9.9 | 10.2 | 9.83 | 9.85 | -2.18% | 200,449 | 199,547,461 |
| 2024-12-12 | 9.14 | 10.07 | 9.12 | 10.07 | +10.05% | 240,693 | 236,084,097 |
| 2024-12-11 | 8.75 | 9.19 | 8.71 | 9.15 | +3.98% | 120,702 | 108,359,679 |
| 2024-12-10 | 9.36 | 9.36 | 8.75 | 8.8 | -2.65% | 128,171 | 114,910,425 |
| 2024-12-09 | 8.82 | 9.11 | 8.7 | 9.04 | +1.69% | 138,484 | 123,347,848 |
| 2024-12-06 | 8.89 | 9.34 | 8.8 | 8.89 | -0.11% | 150,286 | 135,034,055 |
| 2024-12-05 | 9.56 | 9.56 | 8.68 | 8.9 | +2.3% | 253,773 | 229,515,536 |
| 2024-12-04 | 7.9 | 8.7 | 7.89 | 8.7 | +9.99% | 94,507 | 79,850,398 |
| 2024-12-03 | 7.63 | 8.1 | 7.56 | 7.91 | +4.08% | 140,254 | 109,023,513 |
| 2024-12-02 | 7.83 | 7.83 | 7.3 | 7.6 | -3.55% | 148,373 | 112,673,026 |
| 2024-11-29 | 7.65 | 7.96 | 7.55 | 7.88 | +2.74% | 112,529 | 87,879,591 |
| 2024-11-28 | 7.73 | 7.96 | 7.59 | 7.67 | +0.39% | 135,812 | 104,909,855 |
| 2024-11-27 | 7.67 | 7.79 | 7.4 | 7.64 | -1.55% | 104,734 | 79,294,153 |
| 2024-11-26 | 7.53 | 7.87 | 7.5 | 7.76 | +2.11% | 107,213 | 83,101,355 |
| 2024-11-25 | 7.76 | 7.88 | 7.4 | 7.6 | -2.19% | 115,174 | 87,242,918 |
| 2024-11-22 | 7.74 | 7.89 | 7.68 | 7.77 | -0.26% | 105,214 | 81,719,809 |
| 2024-11-21 | 7.75 | 7.99 | 7.48 | 7.79 | 0% | 180,468 | 138,972,949 |
| 2024-11-20 | 7.49 | 7.87 | 7.39 | 7.79 | +3.32% | 321,222 | 245,904,531 |
| 2024-11-19 | 7.22 | 7.69 | 7.16 | 7.54 | +2.59% | 226,918 | 168,292,761 |
| 2024-11-18 | 7.21 | 7.6 | 7.01 | 7.35 | +2.08% | 214,081 | 157,778,715 |
| 2024-11-15 | 7.64 | 7.8 | 7.16 | 7.2 | -5.76% | 224,642 | 166,465,463 |
| 2024-11-14 | 7.1 | 7.81 | 6.78 | 7.64 | +6.11% | 302,828 | 226,694,308 |
| 2024-11-13 | 6.91 | 7.77 | 6.86 | 7.2 | +1.98% | 371,610 | 267,482,564 |
| 2024-11-12 | 6.49 | 7.06 | 6.37 | 7.06 | +9.97% | 324,827 | 224,263,224 |
| 2024-11-11 | 5.9 | 6.42 | 5.85 | 6.42 | +9.93% | 200,966 | 127,288,982 |
| 2024-11-08 | 5.9 | 5.92 | 5.79 | 5.84 | -0.85% | 78,144 | 45,707,181 |
| 2024-11-07 | 5.85 | 5.92 | 5.78 | 5.89 | +0.68% | 100,850 | 59,277,298 |
| 2024-11-06 | 5.84 | 6 | 5.65 | 5.85 | -0.34% | 88,507 | 51,723,402 |
| 2024-11-05 | 5.78 | 5.87 | 5.7 | 5.87 | +1.38% | 55,229 | 31,891,174 |
| 2024-11-04 | 5.82 | 5.86 | 5.64 | 5.79 | -1.53% | 61,086 | 35,038,842 |
| 2024-11-01 | 5.9 | 6 | 5.76 | 5.88 | -1.01% | 81,624 | 47,982,784 |
| 2024-10-31 | 5.95 | 6.11 | 5.73 | 5.94 | -0.67% | 152,701 | 90,677,350 |
| 2024-10-30 | 5.8 | 6.1 | 5.72 | 5.98 | +3.1% | 114,004 | 68,185,391 |
| 2024-10-29 | 5.8 | 5.98 | 5.75 | 5.8 | -0.17% | 128,816 | 75,266,478 |
| 2024-10-28 | 5.5 | 5.89 | 5.47 | 5.81 | +5.44% | 144,421 | 82,806,233 |
| 2024-10-25 | 5.41 | 5.62 | 5.39 | 5.51 | +2.04% | 75,345 | 41,538,817 |
| 2024-10-24 | 5.39 | 5.5 | 5.37 | 5.4 | 0% | 58,489 | 31,714,502 |
| 2024-10-23 | 5.4 | 5.65 | 5.37 | 5.4 | -0.18% | 71,628 | 39,268,015 |
| 2024-10-22 | 5.44 | 5.6 | 5.34 | 5.41 | -1.28% | 84,928 | 46,303,728 |
| 2024-10-21 | 5.17 | 5.68 | 5.09 | 5.48 | +6% | 155,441 | 83,079,448 |
| 2024-10-18 | 5.24 | 5.27 | 5.09 | 5.17 | -2.08% | 90,620 | 46,785,844 |
| 2024-10-17 | 5.19 | 5.56 | 5.15 | 5.28 | +1.34% | 96,611 | 51,187,931 |
| 2024-10-16 | 5.04 | 5.34 | 4.98 | 5.21 | +2.96% | 68,891 | 35,665,328 |
| 2024-10-15 | 5.01 | 5.2 | 4.93 | 5.06 | +1% | 50,675 | 25,802,912 |
| 2024-10-14 | 4.98 | 5.02 | 4.86 | 5.01 | +1.21% | 31,824 | 15,812,626 |
| 2024-10-11 | 5.05 | 5.13 | 4.93 | 4.95 | -2.56% | 54,206 | 27,183,299 |
| 2024-10-10 | 5.05 | 5.23 | 4.93 | 5.08 | +2.63% | 67,014 | 34,093,124 |
| 2024-10-09 | 5.16 | 5.28 | 4.87 | 4.95 | -7.99% | 110,019 | 56,080,351 |
| 2024-10-08 | 5.76 | 5.79 | 5.08 | 5.38 | +1.89% | 144,786 | 78,344,543 |
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：