股票概览
6.83
+0.74%
+0.05
6.8
开盘价
6.85
最高价
6.7
最低价
87,400
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)
7.02
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 | 6.8 | 6.85 | 6.7 | 6.83 | +0.74% | 87,400 | 59,350,724 |
| 2025-03-24 | 7.12 | 7.13 | 6.6 | 6.78 | -3.69% | 228,620 | 156,169,498 |
| 2025-03-21 | 7.06 | 7.18 | 6.99 | 7.04 | -0.71% | 173,709 | 122,995,342 |
| 2025-03-20 | 7.11 | 7.21 | 7.06 | 7.09 | -0.98% | 184,815 | 131,695,309 |
| 2025-03-19 | 7.36 | 7.36 | 7.14 | 7.16 | -2.98% | 239,231 | 173,004,251 |
| 2025-03-18 | 7.21 | 7.42 | 7.14 | 7.38 | +2.36% | 359,367 | 261,944,186 |
| 2025-03-17 | 7.09 | 7.3 | 7.04 | 7.21 | +1.55% | 330,740 | 238,984,096 |
| 2025-03-14 | 7.01 | 7.12 | 6.93 | 7.1 | +0.71% | 228,146 | 160,557,391 |
| 2025-03-13 | 7.02 | 7.25 | 6.98 | 7.05 | +0.57% | 247,076 | 175,224,089 |
| 2025-03-12 | 6.99 | 7.06 | 6.95 | 7.01 | +0.29% | 178,880 | 125,517,342 |
| 2025-03-11 | 6.89 | 7.09 | 6.88 | 6.99 | -0.43% | 182,218 | 126,693,244 |
| 2025-03-10 | 7.01 | 7.14 | 6.99 | 7.02 | -0.14% | 193,701 | 136,647,304 |
| 2025-03-07 | 7.13 | 7.15 | 6.96 | 7.03 | -2.63% | 300,125 | 210,740,077 |
| 2025-03-06 | 7.18 | 7.35 | 7.01 | 7.22 | -0.55% | 430,614 | 307,729,707 |
| 2025-03-05 | 7.06 | 7.45 | 6.97 | 7.26 | +2.54% | 583,363 | 422,143,399 |
| 2025-03-04 | 7 | 7.11 | 6.92 | 7.08 | -0.42% | 312,721 | 220,051,643 |
| 2025-03-03 | 6.84 | 7.17 | 6.82 | 7.11 | +2.6% | 785,808 | 554,361,630 |
| 2025-02-28 | 6.48 | 7.17 | 6.42 | 6.93 | +6.29% | 719,236 | 500,913,825 |
| 2025-02-27 | 6.59 | 6.59 | 6.4 | 6.52 | -0.91% | 153,635 | 99,669,551 |
| 2025-02-26 | 6.57 | 6.65 | 6.52 | 6.58 | +0.15% | 154,863 | 101,782,697 |
| 2025-02-25 | 6.7 | 6.72 | 6.55 | 6.57 | -2.52% | 187,730 | 124,258,483 |
| 2025-02-24 | 6.61 | 6.84 | 6.6 | 6.74 | +2.12% | 257,260 | 173,516,338 |
| 2025-02-21 | 6.66 | 6.68 | 6.54 | 6.6 | -0.9% | 181,336 | 119,834,420 |
| 2025-02-20 | 6.62 | 6.68 | 6.57 | 6.66 | +0.6% | 172,643 | 114,452,855 |
| 2025-02-19 | 6.51 | 6.64 | 6.51 | 6.62 | +1.22% | 165,301 | 108,863,800 |
| 2025-02-18 | 6.85 | 6.85 | 6.5 | 6.54 | -3.96% | 222,321 | 147,938,348 |
| 2025-02-17 | 6.65 | 6.88 | 6.65 | 6.81 | +2.41% | 284,230 | 192,635,538 |
| 2025-02-14 | 6.76 | 6.76 | 6.64 | 6.65 | -1.63% | 207,898 | 138,984,222 |
| 2025-02-13 | 6.9 | 6.9 | 6.71 | 6.76 | -2.45% | 346,477 | 234,916,258 |
| 2025-02-12 | 6.86 | 7.08 | 6.76 | 6.93 | +2.06% | 722,564 | 497,344,078 |
| 2025-02-11 | 6.15 | 6.79 | 6.12 | 6.79 | +10.05% | 285,224 | 186,755,939 |
| 2025-02-10 | 6.16 | 6.2 | 6.13 | 6.17 | +0.65% | 192,867 | 118,877,583 |
| 2025-02-07 | 6.02 | 6.16 | 5.98 | 6.13 | +1.49% | 206,676 | 126,200,996 |
| 2025-02-06 | 5.93 | 6.04 | 5.89 | 6.04 | +1.68% | 140,095 | 83,966,496 |
| 2025-02-05 | 5.92 | 5.96 | 5.85 | 5.94 | +0.85% | 99,431 | 58,823,316 |
| 2025-01-27 | 6.05 | 6.08 | 5.89 | 5.89 | -2% | 113,330 | 67,547,297 |
| 2025-01-24 | 5.92 | 6.03 | 5.86 | 6.01 | +1.52% | 133,648 | 79,622,292 |
| 2025-01-23 | 6.08 | 6.12 | 5.92 | 5.92 | -0.5% | 157,199 | 94,637,539 |
| 2025-01-22 | 5.99 | 6.05 | 5.9 | 5.95 | -2.78% | 191,113 | 114,079,670 |
| 2025-01-21 | 6.28 | 6.29 | 6.1 | 6.12 | -1.77% | 183,025 | 112,533,966 |
| 2025-01-20 | 6.32 | 6.32 | 6.17 | 6.23 | -0.48% | 230,425 | 144,119,311 |
| 2025-01-17 | 6.27 | 6.42 | 6.17 | 6.26 | -1.42% | 221,692 | 139,250,183 |
| 2025-01-16 | 6.16 | 6.4 | 6.16 | 6.35 | +3.08% | 331,960 | 208,157,566 |
| 2025-01-15 | 6.22 | 6.31 | 6.11 | 6.16 | -1.91% | 230,041 | 141,992,518 |
| 2025-01-14 | 6.03 | 6.28 | 6.03 | 6.28 | +4.15% | 309,588 | 191,603,128 |
| 2025-01-13 | 5.9 | 6.11 | 5.87 | 6.03 | -1.31% | 220,983 | 132,752,499 |
| 2025-01-10 | 6.48 | 6.48 | 6.1 | 6.11 | -6.43% | 384,698 | 241,322,207 |
| 2025-01-09 | 6.46 | 6.64 | 6.37 | 6.53 | -0.15% | 406,564 | 265,059,297 |
| 2025-01-08 | 6.62 | 6.65 | 6.35 | 6.54 | -3.68% | 450,690 | 292,490,772 |
| 2025-01-07 | 6.71 | 6.97 | 6.45 | 6.79 | -5.17% | 602,713 | 402,275,493 |
| 2025-01-06 | 7.72 | 7.76 | 7.16 | 7.16 | -9.94% | 533,115 | 392,295,086 |
| 2025-01-03 | 8.17 | 8.43 | 7.38 | 7.95 | -2.93% | 708,751 | 560,433,602 |
| 2025-01-02 | 7.88 | 8.95 | 7.73 | 8.19 | -2.5% | 887,408 | 738,584,617 |
| 2024-12-31 | 8.26 | 8.96 | 7.96 | 8.4 | +2.69% | 1,254,851 | 1,052,165,211 |
| 2024-12-30 | 7.35 | 8.18 | 7.26 | 8.18 | +9.95% | 453,283 | 365,415,456 |
| 2024-12-27 | 7.7 | 7.88 | 7.4 | 7.44 | -7.35% | 680,337 | 519,482,290 |
| 2024-12-26 | 7.9 | 8.3 | 7.5 | 8.03 | +1.01% | 1,005,996 | 794,761,670 |
| 2024-12-25 | 7.24 | 7.95 | 7.13 | 7.95 | +9.96% | 474,829 | 367,367,163 |
| 2024-12-24 | 7.21 | 7.8 | 7.12 | 7.23 | -4.62% | 681,295 | 500,465,135 |
| 2024-12-23 | 7.07 | 7.87 | 6.64 | 7.58 | +3.84% | 1,028,861 | 741,531,398 |
| 2024-12-20 | 7.37 | 8.2 | 7.1 | 7.3 | -2.14% | 1,134,400 | 853,773,976 |
| 2024-12-19 | 7.38 | 7.46 | 7.28 | 7.46 | +10.03% | 400,108 | 296,535,770 |
| 2024-12-18 | 6.38 | 6.78 | 6.36 | 6.78 | +10.06% | 158,184 | 105,224,877 |
| 2024-12-17 | 6.26 | 6.42 | 6.1 | 6.16 | -1.6% | 154,892 | 96,711,605 |
| 2024-12-16 | 6.3 | 6.42 | 6.23 | 6.26 | -0.16% | 76,368 | 48,166,463 |
| 2024-12-13 | 6.44 | 6.46 | 6.26 | 6.27 | -2.79% | 109,956 | 69,632,695 |
| 2024-12-12 | 6.44 | 6.47 | 6.33 | 6.45 | +0.16% | 117,258 | 75,093,075 |
| 2024-12-11 | 6.3 | 6.44 | 6.29 | 6.44 | +2.06% | 118,319 | 75,463,418 |
| 2024-12-10 | 6.48 | 6.55 | 6.3 | 6.31 | -0.94% | 143,144 | 91,626,549 |
| 2024-12-09 | 6.45 | 6.46 | 6.3 | 6.37 | -1.85% | 149,148 | 94,856,740 |
| 2024-12-06 | 6.25 | 6.53 | 6.24 | 6.49 | +4.01% | 267,624 | 172,133,918 |
| 2024-12-05 | 6.24 | 6.29 | 6.21 | 6.24 | +0.16% | 72,292 | 45,161,572 |
| 2024-12-04 | 6.36 | 6.36 | 6.15 | 6.23 | -1.89% | 93,363 | 58,391,775 |
| 2024-12-03 | 6.34 | 6.4 | 6.26 | 6.35 | +0.47% | 99,446 | 62,983,182 |
| 2024-12-02 | 6.23 | 6.34 | 6.22 | 6.32 | +1.44% | 117,688 | 74,083,765 |
| 2024-11-29 | 6.17 | 6.29 | 6.11 | 6.23 | +1.14% | 117,082 | 72,803,194 |
| 2024-11-28 | 6.06 | 6.24 | 6.05 | 6.16 | +1.48% | 107,160 | 66,217,531 |
| 2024-11-27 | 6.07 | 6.08 | 5.82 | 6.07 | -0.16% | 111,149 | 66,125,224 |
| 2024-11-26 | 6.16 | 6.2 | 6.06 | 6.08 | -1.94% | 83,097 | 50,854,449 |
| 2024-11-25 | 6.13 | 6.22 | 6 | 6.2 | +0.98% | 119,164 | 72,517,742 |
| 2024-11-22 | 6.27 | 6.48 | 6.13 | 6.14 | -1.6% | 212,623 | 133,529,450 |
| 2024-11-21 | 6.29 | 6.33 | 6.15 | 6.24 | -0.95% | 100,412 | 62,726,567 |
| 2024-11-20 | 6.15 | 6.39 | 6.07 | 6.3 | +3.11% | 190,518 | 119,367,336 |
| 2024-11-19 | 5.99 | 6.11 | 5.96 | 6.11 | +0.99% | 83,540 | 50,372,664 |
| 2024-11-18 | 6.08 | 6.21 | 5.94 | 6.05 | +0.5% | 108,273 | 65,958,828 |
| 2024-11-15 | 6.17 | 6.23 | 6.02 | 6.02 | -2.11% | 75,076 | 45,962,891 |
| 2024-11-14 | 6.34 | 6.36 | 6.13 | 6.15 | -3.45% | 104,877 | 65,373,480 |
| 2024-11-13 | 6.24 | 6.37 | 6.22 | 6.37 | +1.76% | 125,896 | 79,408,842 |
| 2024-11-12 | 6.39 | 6.45 | 6.2 | 6.26 | -0.63% | 161,388 | 102,336,518 |
| 2024-11-11 | 6.22 | 6.33 | 6.17 | 6.3 | +1.29% | 117,575 | 73,642,467 |
| 2024-11-08 | 6.3 | 6.34 | 6.14 | 6.22 | -0.64% | 126,573 | 78,628,775 |
| 2024-11-07 | 6.09 | 6.3 | 6.05 | 6.26 | +3.3% | 144,729 | 89,880,644 |
| 2024-11-06 | 6.05 | 6.12 | 5.96 | 6.06 | +0.66% | 105,266 | 63,767,265 |
| 2024-11-05 | 5.97 | 6.04 | 5.93 | 6.02 | +1.18% | 107,572 | 64,518,473 |
| 2024-11-04 | 5.9 | 5.98 | 5.8 | 5.95 | -1.33% | 126,851 | 74,810,794 |
| 2024-11-01 | 6.15 | 6.3 | 5.97 | 6.03 | -2.43% | 157,804 | 96,804,327 |
| 2024-10-31 | 6.1 | 6.3 | 6.1 | 6.18 | +0.98% | 120,436 | 74,672,378 |
| 2024-10-30 | 6.12 | 6.21 | 6.03 | 6.12 | -0.33% | 89,522 | 54,691,824 |
| 2024-10-29 | 6.32 | 6.35 | 6.12 | 6.14 | -2.85% | 122,901 | 76,276,335 |
| 2024-10-28 | 6.12 | 6.32 | 6.11 | 6.32 | +3.27% | 146,828 | 91,655,038 |
| 2024-10-25 | 6.02 | 6.12 | 6.02 | 6.12 | +1.16% | 107,892 | 65,599,236 |
| 2024-10-24 | 6 | 6.23 | 5.96 | 6.05 | +0.5% | 138,079 | 83,758,710 |
| 2024-10-23 | 5.98 | 6.08 | 5.96 | 6.02 | +1.01% | 114,702 | 69,173,363 |
| 2024-10-22 | 5.92 | 5.96 | 5.89 | 5.96 | +1.02% | 87,673 | 51,989,310 |
| 2024-10-21 | 5.93 | 5.96 | 5.85 | 5.9 | +0.68% | 114,514 | 67,611,258 |
| 2024-10-18 | 5.75 | 5.96 | 5.68 | 5.86 | +1.91% | 135,004 | 78,305,811 |
| 2024-10-17 | 5.85 | 5.89 | 5.72 | 5.75 | -1.03% | 99,082 | 57,475,637 |
| 2024-10-16 | 5.74 | 5.9 | 5.71 | 5.81 | 0% | 96,073 | 55,815,242 |
| 2024-10-15 | 5.9 | 5.97 | 5.79 | 5.81 | -2.52% | 111,053 | 65,198,455 |
| 2024-10-14 | 5.89 | 5.97 | 5.76 | 5.96 | +2.76% | 156,566 | 92,304,079 |
| 2024-10-11 | 6.2 | 6.2 | 5.69 | 5.8 | -7.5% | 271,834 | 161,273,658 |
| 2024-10-10 | 5.75 | 6.27 | 5.67 | 6.27 | +10% | 392,254 | 240,262,614 |
| 2024-10-09 | 6.2 | 6.2 | 5.68 | 5.7 | -8.51% | 195,508 | 115,011,417 |
| 2024-10-08 | 6.58 | 6.58 | 6.07 | 6.23 | +4.18% | 316,232 | 197,853,349 |
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：