股票概览
6.84
+1.18%
+0.08
6.76
开盘价
6.85
最高价
6.65
最低价
53,041
成交量
数据更新至: 2025-03-25
技术指标
7.06
MA5 (5日均线)
7.11
MA10 (10日均线)
7.11
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 | 6.76 | 6.85 | 6.65 | 6.84 | +1.18% | 53,041 | 35,706,447 |
| 2025-03-24 | 7.09 | 7.11 | 6.65 | 6.76 | -5.32% | 102,690 | 70,545,136 |
| 2025-03-21 | 7.26 | 7.27 | 7.1 | 7.14 | -1.79% | 52,290 | 37,551,648 |
| 2025-03-20 | 7.29 | 7.29 | 7.2 | 7.27 | -0.14% | 54,086 | 39,171,733 |
| 2025-03-19 | 7.26 | 7.39 | 7.23 | 7.28 | 0% | 62,277 | 45,406,776 |
| 2025-03-18 | 7.23 | 7.28 | 7.19 | 7.28 | +0.55% | 57,268 | 41,493,459 |
| 2025-03-17 | 7.26 | 7.28 | 7.15 | 7.24 | +0.56% | 68,346 | 49,355,635 |
| 2025-03-14 | 7.04 | 7.2 | 7.03 | 7.2 | +2.27% | 93,445 | 66,482,693 |
| 2025-03-13 | 7 | 7.06 | 6.92 | 7.04 | +0.14% | 71,356 | 49,808,413 |
| 2025-03-12 | 7.11 | 7.15 | 7.01 | 7.03 | -1.13% | 67,889 | 47,856,799 |
| 2025-03-11 | 7.05 | 7.13 | 7 | 7.11 | 0% | 57,924 | 40,926,122 |
| 2025-03-10 | 7.11 | 7.19 | 7.04 | 7.11 | +0.57% | 57,811 | 41,068,802 |
| 2025-03-07 | 7.09 | 7.16 | 7.02 | 7.07 | -0.7% | 62,032 | 43,984,340 |
| 2025-03-06 | 7.08 | 7.13 | 7 | 7.12 | +1.28% | 58,277 | 41,285,104 |
| 2025-03-05 | 7.22 | 7.24 | 6.99 | 7.03 | -2.5% | 80,662 | 56,894,771 |
| 2025-03-04 | 7.07 | 7.22 | 7.03 | 7.21 | +1.69% | 55,886 | 40,013,240 |
| 2025-03-03 | 7.02 | 7.18 | 7 | 7.09 | +1.58% | 54,632 | 38,862,355 |
| 2025-02-28 | 7.18 | 7.21 | 6.97 | 6.98 | -2.79% | 72,760 | 51,447,270 |
| 2025-02-27 | 7.18 | 7.23 | 7.07 | 7.18 | -0.14% | 65,748 | 46,987,764 |
| 2025-02-26 | 7.16 | 7.19 | 7.08 | 7.19 | +0.98% | 56,840 | 40,588,827 |
| 2025-02-25 | 7.15 | 7.23 | 7.09 | 7.12 | -1.11% | 46,101 | 32,974,044 |
| 2025-02-24 | 7.2 | 7.24 | 7.12 | 7.2 | -0.14% | 72,443 | 52,035,626 |
| 2025-02-21 | 7.31 | 7.42 | 7.16 | 7.21 | -0.69% | 65,215 | 47,115,595 |
| 2025-02-20 | 7.18 | 7.41 | 7.16 | 7.26 | +0.97% | 72,774 | 53,149,108 |
| 2025-02-19 | 7.14 | 7.21 | 7.08 | 7.19 | +0.7% | 41,835 | 29,946,410 |
| 2025-02-18 | 7.34 | 7.35 | 7.11 | 7.14 | -3.12% | 65,279 | 47,068,025 |
| 2025-02-17 | 7.38 | 7.48 | 7.31 | 7.37 | +0.55% | 83,074 | 61,494,322 |
| 2025-02-14 | 7.2 | 7.4 | 7.17 | 7.33 | +2.23% | 89,345 | 65,151,311 |
| 2025-02-13 | 7.27 | 7.31 | 7.17 | 7.17 | -1.38% | 63,490 | 45,916,115 |
| 2025-02-12 | 7.27 | 7.33 | 7.22 | 7.27 | -0.55% | 51,303 | 37,236,495 |
| 2025-02-11 | 7.37 | 7.41 | 7.23 | 7.31 | -0.68% | 54,580 | 39,762,764 |
| 2025-02-10 | 7.3 | 7.4 | 7.21 | 7.36 | +0.96% | 94,507 | 69,060,860 |
| 2025-02-07 | 7.31 | 7.47 | 7.23 | 7.29 | -1.22% | 119,333 | 87,658,367 |
| 2025-02-06 | 7.27 | 7.38 | 7.21 | 7.38 | +1.1% | 93,500 | 68,141,478 |
| 2025-02-05 | 7.17 | 7.36 | 7.11 | 7.3 | +1.53% | 92,090 | 66,879,093 |
| 2025-01-27 | 6.86 | 7.39 | 6.8 | 7.19 | +4.51% | 132,885 | 95,456,450 |
| 2025-01-24 | 7.1 | 7.18 | 6.78 | 6.88 | +3.61% | 146,139 | 101,079,787 |
| 2025-01-23 | 6.59 | 6.72 | 6.57 | 6.64 | +1.68% | 63,672 | 42,400,123 |
| 2025-01-22 | 6.64 | 6.64 | 6.48 | 6.53 | -0.76% | 34,003 | 22,189,924 |
| 2025-01-21 | 6.69 | 6.7 | 6.52 | 6.58 | -1.05% | 38,679 | 25,419,188 |
| 2025-01-20 | 6.68 | 6.71 | 6.56 | 6.65 | +0.76% | 45,009 | 29,952,697 |
| 2025-01-17 | 6.59 | 6.65 | 6.5 | 6.6 | +0.3% | 35,877 | 23,609,960 |
| 2025-01-16 | 6.56 | 6.7 | 6.53 | 6.58 | +0.46% | 47,004 | 31,115,957 |
| 2025-01-15 | 6.62 | 6.63 | 6.51 | 6.55 | -1.06% | 45,542 | 29,877,872 |
| 2025-01-14 | 6.39 | 6.62 | 6.37 | 6.62 | +3.76% | 56,914 | 37,178,638 |
| 2025-01-13 | 6.32 | 6.39 | 6.18 | 6.38 | +0.79% | 38,882 | 24,497,322 |
| 2025-01-10 | 6.56 | 6.62 | 6.33 | 6.33 | -3.8% | 62,028 | 39,916,251 |
| 2025-01-09 | 6.54 | 6.66 | 6.5 | 6.58 | +0.15% | 33,422 | 22,012,748 |
| 2025-01-08 | 6.51 | 6.64 | 6.37 | 6.57 | -0.45% | 60,519 | 39,526,713 |
| 2025-01-07 | 6.51 | 6.63 | 6.43 | 6.6 | +0.92% | 50,000 | 32,512,972 |
| 2025-01-06 | 6.43 | 6.69 | 6.33 | 6.54 | +1.24% | 77,557 | 50,793,228 |
| 2025-01-03 | 6.75 | 6.79 | 6.45 | 6.46 | -4.15% | 68,319 | 45,087,436 |
| 2025-01-02 | 6.91 | 6.99 | 6.68 | 6.74 | -2.46% | 50,819 | 34,778,745 |
| 2024-12-31 | 7.15 | 7.16 | 6.91 | 6.91 | -3.09% | 53,559 | 37,543,904 |
| 2024-12-30 | 7.29 | 7.3 | 7.05 | 7.13 | -1.79% | 44,452 | 31,697,390 |
| 2024-12-27 | 7.12 | 7.34 | 7.1 | 7.26 | +2.25% | 67,887 | 49,198,266 |
| 2024-12-26 | 7.04 | 7.17 | 7.03 | 7.1 | +0.85% | 47,899 | 34,015,157 |
| 2024-12-25 | 7.22 | 7.25 | 6.92 | 7.04 | -2.22% | 72,571 | 50,906,079 |
| 2024-12-24 | 7.13 | 7.22 | 7.06 | 7.2 | +0.98% | 52,433 | 37,475,916 |
| 2024-12-23 | 7.47 | 7.48 | 7.12 | 7.13 | -4.55% | 86,267 | 62,330,371 |
| 2024-12-20 | 7.46 | 7.62 | 7.44 | 7.47 | +0.27% | 65,670 | 49,286,963 |
| 2024-12-19 | 7.41 | 7.5 | 7.28 | 7.45 | 0% | 66,989 | 49,466,623 |
| 2024-12-18 | 7.53 | 7.61 | 7.41 | 7.45 | -1.19% | 71,371 | 53,419,962 |
| 2024-12-17 | 7.97 | 7.97 | 7.51 | 7.54 | -3.95% | 146,576 | 112,381,784 |
| 2024-12-16 | 8.08 | 8.09 | 7.8 | 7.85 | -2.85% | 107,845 | 85,483,914 |
| 2024-12-13 | 8.21 | 8.34 | 8.07 | 8.08 | -2.3% | 156,449 | 127,827,123 |
| 2024-12-12 | 8.28 | 8.31 | 8.15 | 8.27 | -0.36% | 130,793 | 107,692,240 |
| 2024-12-11 | 8.29 | 8.49 | 8.18 | 8.3 | +1.72% | 150,866 | 126,019,920 |
| 2024-12-10 | 8.39 | 8.45 | 8.11 | 8.16 | -0.24% | 118,501 | 97,534,115 |
| 2024-12-09 | 8.08 | 8.34 | 8.08 | 8.18 | +1.36% | 114,526 | 93,741,022 |
| 2024-12-06 | 7.88 | 8.16 | 7.81 | 8.07 | +2.41% | 136,991 | 109,669,433 |
| 2024-12-05 | 7.83 | 7.91 | 7.78 | 7.88 | +0.38% | 112,728 | 88,439,421 |
| 2024-12-04 | 8.03 | 8.14 | 7.82 | 7.85 | -2.73% | 122,662 | 97,750,631 |
| 2024-12-03 | 8.08 | 8.14 | 7.92 | 8.07 | -0.37% | 138,882 | 111,505,575 |
| 2024-12-02 | 8.03 | 8.12 | 7.79 | 8.1 | -0.98% | 186,844 | 149,276,179 |
| 2024-11-29 | 8.16 | 8.27 | 8.01 | 8.18 | +0.12% | 97,971 | 79,822,749 |
| 2024-11-28 | 8.28 | 8.38 | 8.11 | 8.17 | -2.16% | 108,444 | 89,387,902 |
| 2024-11-27 | 8.25 | 8.35 | 8.07 | 8.35 | +0.72% | 90,950 | 74,603,004 |
| 2024-11-26 | 8.3 | 8.45 | 8.26 | 8.29 | -0.96% | 72,607 | 60,581,428 |
| 2024-11-25 | 8.2 | 8.37 | 8 | 8.37 | +2.07% | 99,876 | 81,952,701 |
| 2024-11-22 | 8.51 | 8.66 | 8.19 | 8.2 | -3.98% | 143,105 | 120,987,060 |
| 2024-11-21 | 8.37 | 8.63 | 8.24 | 8.54 | +2.03% | 149,925 | 126,635,820 |
| 2024-11-20 | 8.58 | 8.58 | 8.24 | 8.37 | +2.95% | 155,319 | 129,949,485 |
| 2024-11-19 | 7.86 | 8.16 | 7.82 | 8.13 | +4.23% | 145,716 | 116,738,941 |
| 2024-11-18 | 8.08 | 8.24 | 7.75 | 7.8 | -3.94% | 136,917 | 108,544,424 |
| 2024-11-15 | 8.26 | 8.36 | 8.12 | 8.12 | -1.58% | 122,537 | 100,836,917 |
| 2024-11-14 | 8.58 | 8.66 | 8.23 | 8.25 | -3.85% | 161,354 | 136,479,450 |
| 2024-11-13 | 8.75 | 8.85 | 8.46 | 8.58 | -1.83% | 171,735 | 147,616,009 |
| 2024-11-12 | 8.9 | 9.11 | 8.57 | 8.74 | +0.92% | 313,077 | 277,460,113 |
| 2024-11-11 | 8.37 | 8.78 | 8.29 | 8.66 | +2.49% | 296,738 | 251,622,705 |
| 2024-11-08 | 8.64 | 8.69 | 8.3 | 8.45 | -2.87% | 292,651 | 248,759,766 |
| 2024-11-07 | 8.52 | 8.88 | 8.44 | 8.7 | +2.47% | 471,991 | 408,672,574 |
| 2024-11-06 | 7.85 | 8.49 | 7.79 | 8.49 | +9.97% | 266,792 | 221,740,733 |
| 2024-11-05 | 7.33 | 7.73 | 7.33 | 7.72 | +5.61% | 193,722 | 147,439,494 |
| 2024-11-04 | 7.25 | 7.4 | 7.24 | 7.31 | 0% | 93,035 | 67,841,556 |
| 2024-11-01 | 7.52 | 7.52 | 7.25 | 7.31 | -3.31% | 160,152 | 117,676,901 |
| 2024-10-31 | 7.32 | 7.72 | 7.32 | 7.56 | +2.3% | 191,158 | 143,997,149 |
| 2024-10-30 | 7.49 | 7.6 | 7.27 | 7.39 | -2.25% | 181,720 | 134,788,489 |
| 2024-10-29 | 7.9 | 7.99 | 7.55 | 7.56 | -4.18% | 282,945 | 218,195,520 |
| 2024-10-28 | 7.65 | 7.95 | 7.46 | 7.89 | +4.92% | 309,270 | 240,037,132 |
| 2024-10-25 | 7.35 | 7.66 | 7.35 | 7.52 | +3.01% | 356,974 | 267,511,522 |
| 2024-10-24 | 7.3 | 7.67 | 7.26 | 7.3 | +0.69% | 465,656 | 345,855,919 |
| 2024-10-23 | 7.4 | 7.59 | 7.01 | 7.25 | +4.32% | 534,627 | 386,103,375 |
| 2024-10-22 | 6.28 | 6.95 | 6.26 | 6.95 | +9.97% | 202,295 | 135,056,462 |
| 2024-10-21 | 6.33 | 6.43 | 6.26 | 6.32 | -0.16% | 150,435 | 95,253,415 |
| 2024-10-18 | 6.09 | 6.46 | 6.04 | 6.33 | +3.43% | 207,507 | 129,438,872 |
| 2024-10-17 | 6.22 | 6.36 | 6.08 | 6.12 | -1.61% | 213,062 | 132,446,077 |
| 2024-10-16 | 6.3 | 6.34 | 6.14 | 6.22 | -2.81% | 190,433 | 118,660,603 |
| 2024-10-15 | 6.6 | 6.61 | 6.39 | 6.4 | -4.19% | 182,754 | 118,648,483 |
| 2024-10-14 | 6.57 | 6.71 | 6.28 | 6.68 | +1.67% | 174,563 | 113,353,435 |
| 2024-10-11 | 6.78 | 6.88 | 6.51 | 6.57 | -3.81% | 173,956 | 115,800,172 |
| 2024-10-10 | 7.03 | 7.12 | 6.76 | 6.83 | -1.16% | 195,741 | 136,159,132 |
| 2024-10-09 | 7.47 | 7.47 | 6.91 | 6.91 | -10.03% | 254,873 | 181,199,966 |
| 2024-10-08 | 8.15 | 8.15 | 7.25 | 7.68 | +3.09% | 421,571 | 327,059,367 |
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：