股票概览
6.82
+0.89%
+0.06
6.82
开盘价
6.83
最高价
6.59
最低价
39,022
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
7.09
MA10 (10日均线)
6.99
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 | 6.83 | 6.59 | 6.82 | +0.89% | 39,022 | 26,248,663 |
| 2025-03-24 | 7.15 | 7.19 | 6.66 | 6.76 | -5.85% | 75,315 | 51,788,951 |
| 2025-03-21 | 7.24 | 7.28 | 7.15 | 7.18 | -0.83% | 36,144 | 26,032,934 |
| 2025-03-20 | 7.23 | 7.29 | 7.11 | 7.24 | +0.14% | 38,130 | 27,493,230 |
| 2025-03-19 | 7.31 | 7.32 | 7.19 | 7.23 | -1.36% | 37,738 | 27,362,130 |
| 2025-03-18 | 7.22 | 7.34 | 7.19 | 7.33 | +1.95% | 52,792 | 38,380,942 |
| 2025-03-17 | 7.1 | 7.22 | 7.07 | 7.19 | +1.27% | 44,865 | 32,133,307 |
| 2025-03-14 | 6.95 | 7.11 | 6.95 | 7.1 | +1.57% | 52,553 | 37,019,928 |
| 2025-03-13 | 7.02 | 7.02 | 6.85 | 6.99 | -0.43% | 45,467 | 31,504,314 |
| 2025-03-12 | 7.08 | 7.09 | 6.98 | 7.02 | 0% | 32,264 | 22,627,417 |
| 2025-03-11 | 6.92 | 7.07 | 6.91 | 7.02 | +0.72% | 48,577 | 34,000,263 |
| 2025-03-10 | 6.82 | 7 | 6.82 | 6.97 | +1.6% | 42,629 | 29,613,052 |
| 2025-03-07 | 6.88 | 6.95 | 6.83 | 6.86 | -0.87% | 31,500 | 21,711,750 |
| 2025-03-06 | 6.86 | 6.93 | 6.82 | 6.92 | +0.73% | 51,076 | 35,180,801 |
| 2025-03-05 | 6.93 | 6.96 | 6.74 | 6.87 | -0.87% | 41,519 | 28,367,674 |
| 2025-03-04 | 6.78 | 6.94 | 6.77 | 6.93 | +1.61% | 45,277 | 31,086,157 |
| 2025-03-03 | 6.72 | 6.91 | 6.72 | 6.82 | +1.04% | 42,180 | 28,843,570 |
| 2025-02-28 | 6.84 | 6.91 | 6.75 | 6.75 | -1.75% | 51,952 | 35,494,576 |
| 2025-02-27 | 6.82 | 6.89 | 6.69 | 6.87 | +0.15% | 57,058 | 38,758,064 |
| 2025-02-26 | 6.78 | 6.88 | 6.78 | 6.86 | +1.03% | 49,600 | 33,954,053 |
| 2025-02-25 | 6.9 | 6.92 | 6.77 | 6.79 | -2.02% | 68,007 | 46,474,155 |
| 2025-02-24 | 6.86 | 6.95 | 6.81 | 6.93 | -0.14% | 81,066 | 55,829,727 |
| 2025-02-21 | 6.99 | 7.07 | 6.77 | 6.94 | -1.42% | 143,660 | 98,876,273 |
| 2025-02-20 | 7.2 | 7.58 | 6.77 | 7.04 | -2.09% | 260,813 | 189,062,916 |
| 2025-02-19 | 7.19 | 7.19 | 7.19 | 7.19 | +9.94% | 41,052 | 29,516,618 |
| 2025-02-18 | 6.72 | 6.74 | 6.5 | 6.54 | -2.82% | 36,785 | 24,303,260 |
| 2025-02-17 | 6.61 | 6.75 | 6.57 | 6.73 | +2.44% | 39,421 | 26,309,308 |
| 2025-02-14 | 6.6 | 6.69 | 6.57 | 6.57 | -1.05% | 32,281 | 21,377,376 |
| 2025-02-13 | 6.82 | 6.84 | 6.62 | 6.64 | -3.77% | 65,546 | 43,926,048 |
| 2025-02-12 | 6.73 | 7.15 | 6.61 | 6.9 | +3.29% | 94,009 | 64,289,554 |
| 2025-02-11 | 6.75 | 6.79 | 6.61 | 6.68 | -1.04% | 31,155 | 20,756,980 |
| 2025-02-10 | 6.64 | 6.76 | 6.64 | 6.75 | +1.66% | 32,601 | 21,863,076 |
| 2025-02-07 | 6.66 | 6.69 | 6.55 | 6.64 | +0.45% | 37,464 | 24,838,444 |
| 2025-02-06 | 6.58 | 6.63 | 6.49 | 6.61 | +0.46% | 36,904 | 24,213,221 |
| 2025-02-05 | 6.53 | 6.6 | 6.44 | 6.58 | +2.17% | 34,115 | 22,335,494 |
| 2025-01-27 | 6.44 | 6.55 | 6.42 | 6.44 | +0.47% | 33,244 | 21,556,919 |
| 2025-01-24 | 6.38 | 6.54 | 6.27 | 6.41 | -0.16% | 40,361 | 25,647,611 |
| 2025-01-23 | 6.34 | 6.5 | 6.3 | 6.42 | +2.72% | 50,847 | 32,648,522 |
| 2025-01-22 | 6.25 | 6.53 | 6.17 | 6.25 | -0.16% | 46,145 | 29,284,319 |
| 2025-01-21 | 6.44 | 6.49 | 6.23 | 6.26 | -2.8% | 44,103 | 27,814,027 |
| 2025-01-20 | 6.25 | 6.51 | 6.17 | 6.44 | +0.78% | 48,579 | 30,908,712 |
| 2025-01-17 | 6.45 | 6.54 | 6.36 | 6.39 | -0.93% | 22,655 | 14,525,225 |
| 2025-01-16 | 6.44 | 6.54 | 6.39 | 6.45 | +0.78% | 28,691 | 18,550,781 |
| 2025-01-15 | 6.4 | 6.43 | 6.34 | 6.4 | 0% | 23,226 | 14,833,081 |
| 2025-01-14 | 6.1 | 6.41 | 6.08 | 6.4 | +5.61% | 46,399 | 29,079,988 |
| 2025-01-13 | 6 | 6.09 | 5.85 | 6.06 | +0.83% | 26,958 | 16,162,051 |
| 2025-01-10 | 6.15 | 6.22 | 6.01 | 6.01 | -2.59% | 30,367 | 18,592,672 |
| 2025-01-09 | 6.15 | 6.26 | 6.08 | 6.17 | 0% | 23,168 | 14,290,230 |
| 2025-01-08 | 6.12 | 6.22 | 5.98 | 6.17 | +0.16% | 31,105 | 19,023,481 |
| 2025-01-07 | 6.02 | 6.16 | 5.99 | 6.16 | +1.65% | 28,184 | 17,145,649 |
| 2025-01-06 | 6.03 | 6.08 | 5.75 | 6.06 | +0.5% | 36,829 | 22,006,276 |
| 2025-01-03 | 6.47 | 6.47 | 5.99 | 6.03 | -5.19% | 57,140 | 35,124,633 |
| 2025-01-02 | 6.44 | 6.61 | 6.3 | 6.36 | -1.09% | 48,230 | 31,145,989 |
| 2024-12-31 | 6.48 | 6.72 | 6.41 | 6.43 | -0.77% | 51,590 | 33,689,767 |
| 2024-12-30 | 6.59 | 6.59 | 6.33 | 6.48 | -1.82% | 35,650 | 22,955,473 |
| 2024-12-27 | 6.55 | 6.66 | 6.52 | 6.6 | +1.38% | 32,844 | 21,713,227 |
| 2024-12-26 | 6.4 | 6.64 | 6.4 | 6.51 | +1.24% | 37,317 | 24,372,935 |
| 2024-12-25 | 6.54 | 6.57 | 6.28 | 6.43 | -2.13% | 53,326 | 34,045,852 |
| 2024-12-24 | 6.63 | 6.66 | 6.46 | 6.57 | 0% | 56,650 | 37,131,000 |
| 2024-12-23 | 7.1 | 7.12 | 6.51 | 6.57 | -7.85% | 81,202 | 54,653,724 |
| 2024-12-20 | 6.93 | 7.15 | 6.92 | 7.13 | +2.59% | 60,967 | 43,120,528 |
| 2024-12-19 | 6.94 | 7.01 | 6.81 | 6.95 | -0.71% | 60,694 | 41,869,940 |
| 2024-12-18 | 7.11 | 7.19 | 6.89 | 7 | -0.99% | 79,098 | 55,920,662 |
| 2024-12-17 | 7.64 | 7.78 | 7.06 | 7.07 | -7.94% | 134,090 | 97,804,187 |
| 2024-12-16 | 7.72 | 7.88 | 7.62 | 7.68 | -1.03% | 123,497 | 95,461,318 |
| 2024-12-13 | 8.03 | 8.12 | 7.66 | 7.76 | -4.43% | 286,790 | 225,373,535 |
| 2024-12-12 | 7.46 | 8.12 | 7.36 | 8.12 | +10.03% | 273,417 | 218,421,923 |
| 2024-12-11 | 7.3 | 7.41 | 7.3 | 7.38 | +1.23% | 46,798 | 34,441,680 |
| 2024-12-10 | 7.5 | 7.55 | 7.27 | 7.29 | -1.35% | 61,969 | 45,778,922 |
| 2024-12-09 | 7.41 | 7.47 | 7.25 | 7.39 | -0.14% | 45,546 | 33,564,371 |
| 2024-12-06 | 7.34 | 7.4 | 7.26 | 7.4 | +1.51% | 40,610 | 29,869,037 |
| 2024-12-05 | 7.15 | 7.29 | 7.06 | 7.29 | +1.96% | 42,793 | 30,912,876 |
| 2024-12-04 | 7.29 | 7.32 | 7.1 | 7.15 | -1.79% | 43,587 | 31,458,172 |
| 2024-12-03 | 7.31 | 7.47 | 7.26 | 7.28 | -0.41% | 68,952 | 50,581,568 |
| 2024-12-02 | 7.23 | 7.33 | 7.22 | 7.31 | +1.11% | 52,509 | 38,234,444 |
| 2024-11-29 | 7.18 | 7.26 | 7.05 | 7.23 | +0.42% | 54,082 | 38,888,327 |
| 2024-11-28 | 7.15 | 7.29 | 7.11 | 7.2 | +0.98% | 60,705 | 43,769,159 |
| 2024-11-27 | 7.02 | 7.13 | 6.83 | 7.13 | +1.13% | 57,420 | 40,135,349 |
| 2024-11-26 | 7.21 | 7.24 | 7 | 7.05 | -2.22% | 52,220 | 36,969,052 |
| 2024-11-25 | 6.89 | 7.3 | 6.81 | 7.21 | +4.64% | 96,651 | 68,603,661 |
| 2024-11-22 | 7.16 | 7.24 | 6.86 | 6.89 | -3.77% | 58,681 | 41,351,201 |
| 2024-11-21 | 7.01 | 7.24 | 6.93 | 7.16 | +2.14% | 70,236 | 49,967,897 |
| 2024-11-20 | 6.8 | 7.05 | 6.77 | 7.01 | +3.09% | 46,445 | 32,179,005 |
| 2024-11-19 | 6.73 | 6.8 | 6.64 | 6.8 | +1.34% | 34,483 | 23,220,917 |
| 2024-11-18 | 6.81 | 6.89 | 6.63 | 6.71 | -0.89% | 45,829 | 31,062,689 |
| 2024-11-15 | 6.88 | 7.02 | 6.77 | 6.77 | -1.74% | 56,599 | 39,099,893 |
| 2024-11-14 | 7.13 | 7.15 | 6.87 | 6.89 | -3.37% | 42,297 | 29,539,462 |
| 2024-11-13 | 7.15 | 7.22 | 6.98 | 7.13 | -0.14% | 47,929 | 34,053,404 |
| 2024-11-12 | 7.13 | 7.27 | 7.03 | 7.14 | +0.14% | 73,555 | 52,479,014 |
| 2024-11-11 | 6.96 | 7.24 | 6.95 | 7.13 | +2.3% | 64,525 | 45,563,701 |
| 2024-11-08 | 7.1 | 7.16 | 6.89 | 6.97 | -1.41% | 54,707 | 38,146,124 |
| 2024-11-07 | 6.82 | 7.15 | 6.72 | 7.07 | +3.67% | 85,060 | 59,593,850 |
| 2024-11-06 | 6.74 | 6.85 | 6.66 | 6.82 | +1.19% | 60,993 | 41,268,592 |
| 2024-11-05 | 6.63 | 6.74 | 6.6 | 6.74 | +2.12% | 49,804 | 33,294,701 |
| 2024-11-04 | 6.45 | 6.61 | 6.31 | 6.6 | +1.69% | 47,732 | 31,039,033 |
| 2024-11-01 | 6.77 | 6.93 | 6.48 | 6.49 | -4.56% | 83,844 | 55,659,040 |
| 2024-10-31 | 6.67 | 6.9 | 6.67 | 6.8 | -1.16% | 114,884 | 77,792,682 |
| 2024-10-30 | 6.51 | 7.23 | 6.5 | 6.88 | +4.72% | 128,945 | 88,758,318 |
| 2024-10-29 | 6.79 | 6.88 | 6.55 | 6.57 | -3.1% | 55,022 | 36,714,467 |
| 2024-10-28 | 6.56 | 6.82 | 6.56 | 6.78 | +3.51% | 56,751 | 38,242,910 |
| 2024-10-25 | 6.43 | 6.59 | 6.42 | 6.55 | +1.39% | 48,744 | 31,854,536 |
| 2024-10-24 | 6.35 | 6.47 | 6.29 | 6.46 | -0.15% | 49,779 | 31,816,973 |
| 2024-10-23 | 6.48 | 6.53 | 6.43 | 6.47 | +0.15% | 44,823 | 29,076,687 |
| 2024-10-22 | 6.36 | 6.49 | 6.33 | 6.46 | +1.41% | 41,122 | 26,462,458 |
| 2024-10-21 | 6.37 | 6.44 | 6.32 | 6.37 | +0.31% | 45,131 | 28,749,827 |
| 2024-10-18 | 6.29 | 6.44 | 6.19 | 6.35 | +1.28% | 54,796 | 34,545,821 |
| 2024-10-17 | 6.42 | 6.44 | 6.25 | 6.27 | -1.57% | 44,250 | 28,053,056 |
| 2024-10-16 | 6.35 | 6.43 | 6.22 | 6.37 | -0.31% | 45,068 | 28,625,671 |
| 2024-10-15 | 6.45 | 6.66 | 6.32 | 6.39 | -0.78% | 65,493 | 42,249,855 |
| 2024-10-14 | 6.38 | 6.45 | 6.26 | 6.44 | +2.71% | 46,571 | 29,697,276 |
| 2024-10-11 | 6.53 | 6.53 | 6.23 | 6.27 | -3.39% | 41,936 | 26,597,227 |
| 2024-10-10 | 6.41 | 6.64 | 6.29 | 6.49 | +1.25% | 54,331 | 35,232,020 |
| 2024-10-09 | 6.97 | 6.97 | 6.4 | 6.41 | -8.43% | 76,525 | 50,623,655 |
| 2024-10-08 | 7.35 | 7.35 | 6.75 | 7 | +4.63% | 105,857 | 74,153,671 |
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：