股票概览
6.98
+1.6%
+0.11
6.88
开盘价
7
最高价
6.81
最低价
349,168
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.90
MA10 (10日均线)
6.86
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 | 6.88 | 7 | 6.81 | 6.98 | +1.6% | 349,168 | 242,456,677 |
| 2025-03-24 | 6.95 | 6.95 | 6.78 | 6.87 | -1.01% | 489,978 | 335,567,943 |
| 2025-03-21 | 6.88 | 7 | 6.86 | 6.94 | +0.29% | 499,814 | 346,055,786 |
| 2025-03-20 | 7.01 | 7.07 | 6.89 | 6.92 | -1% | 505,671 | 353,055,169 |
| 2025-03-19 | 7.02 | 7.11 | 6.96 | 6.99 | -0.99% | 483,905 | 339,003,057 |
| 2025-03-18 | 7.02 | 7.13 | 6.94 | 7.06 | +2.02% | 685,761 | 482,052,938 |
| 2025-03-17 | 6.91 | 7.08 | 6.91 | 6.92 | +1.02% | 734,149 | 512,425,260 |
| 2025-03-14 | 6.71 | 6.88 | 6.68 | 6.85 | +2.24% | 707,232 | 481,242,677 |
| 2025-03-13 | 6.71 | 6.75 | 6.62 | 6.7 | -0.3% | 501,074 | 334,726,570 |
| 2025-03-12 | 6.81 | 6.85 | 6.71 | 6.72 | -1.32% | 437,508 | 295,282,740 |
| 2025-03-11 | 6.67 | 6.81 | 6.6 | 6.81 | +1.04% | 549,828 | 368,483,678 |
| 2025-03-10 | 6.67 | 6.79 | 6.66 | 6.74 | +1.05% | 551,410 | 370,645,938 |
| 2025-03-07 | 6.77 | 6.81 | 6.65 | 6.67 | -2.2% | 685,115 | 459,151,942 |
| 2025-03-06 | 6.65 | 6.89 | 6.55 | 6.82 | +3.02% | 979,615 | 659,706,839 |
| 2025-03-05 | 6.73 | 6.77 | 6.56 | 6.62 | -0.9% | 614,642 | 408,468,812 |
| 2025-03-04 | 6.8 | 6.81 | 6.65 | 6.68 | -2.34% | 831,097 | 557,570,621 |
| 2025-03-03 | 6.91 | 7.07 | 6.8 | 6.84 | -0.87% | 869,082 | 601,370,157 |
| 2025-02-28 | 7 | 7.14 | 6.87 | 6.9 | -2.4% | 976,910 | 685,914,084 |
| 2025-02-27 | 7.08 | 7.08 | 6.89 | 7.07 | -0.56% | 1,234,185 | 860,349,024 |
| 2025-02-26 | 6.62 | 7.28 | 6.62 | 7.11 | +8.88% | 1,846,010 | 1,269,697,786 |
| 2025-02-25 | 6.35 | 6.61 | 6.28 | 6.53 | +2.03% | 1,066,511 | 690,964,452 |
| 2025-02-24 | 6.31 | 6.41 | 6.24 | 6.4 | +1.75% | 830,627 | 525,918,608 |
| 2025-02-21 | 6.29 | 6.34 | 6.22 | 6.29 | +0.16% | 843,620 | 530,431,321 |
| 2025-02-20 | 6.35 | 6.35 | 6.25 | 6.28 | -1.41% | 529,537 | 333,078,452 |
| 2025-02-19 | 6.28 | 6.41 | 6.23 | 6.37 | +0.95% | 668,078 | 422,400,139 |
| 2025-02-18 | 6.47 | 6.5 | 6.28 | 6.31 | -2.02% | 703,295 | 450,435,528 |
| 2025-02-17 | 6.38 | 6.48 | 6.31 | 6.44 | +1.42% | 720,253 | 461,808,755 |
| 2025-02-14 | 6.28 | 6.48 | 6.28 | 6.35 | +1.11% | 644,190 | 410,705,771 |
| 2025-02-13 | 6.34 | 6.37 | 6.27 | 6.28 | -0.95% | 478,803 | 302,625,998 |
| 2025-02-12 | 6.33 | 6.38 | 6.19 | 6.34 | +0.63% | 617,457 | 387,605,586 |
| 2025-02-11 | 6.45 | 6.46 | 6.27 | 6.3 | -2.17% | 646,905 | 409,252,020 |
| 2025-02-10 | 6.55 | 6.55 | 6.39 | 6.44 | -1.53% | 797,404 | 512,978,570 |
| 2025-02-07 | 6.25 | 6.69 | 6.23 | 6.54 | +4.31% | 1,247,977 | 811,828,506 |
| 2025-02-06 | 6.09 | 6.28 | 6.03 | 6.27 | +2.62% | 700,913 | 433,179,696 |
| 2025-02-05 | 6.15 | 6.22 | 6.02 | 6.11 | -0.16% | 512,910 | 313,767,185 |
| 2025-01-27 | 6.16 | 6.3 | 6.12 | 6.12 | -0.97% | 500,867 | 309,983,844 |
| 2025-01-24 | 6.15 | 6.26 | 6.1 | 6.18 | +0.49% | 545,938 | 338,359,204 |
| 2025-01-23 | 6.23 | 6.31 | 6.15 | 6.15 | -0.81% | 573,788 | 357,199,279 |
| 2025-01-22 | 6.23 | 6.25 | 6.12 | 6.2 | -0.8% | 435,139 | 269,066,448 |
| 2025-01-21 | 6.45 | 6.47 | 6.24 | 6.25 | -2.5% | 549,977 | 346,942,428 |
| 2025-01-20 | 6.52 | 6.59 | 6.38 | 6.41 | -1.69% | 487,879 | 315,058,469 |
| 2025-01-17 | 6.77 | 6.79 | 6.47 | 6.52 | -3.26% | 791,487 | 518,935,342 |
| 2025-01-16 | 6.55 | 6.86 | 6.53 | 6.74 | +1.97% | 827,789 | 557,445,991 |
| 2025-01-15 | 6.54 | 6.64 | 6.37 | 6.61 | +1.07% | 1,027,763 | 668,567,110 |
| 2025-01-14 | 6.42 | 6.55 | 6.37 | 6.54 | +2.19% | 713,683 | 460,905,330 |
| 2025-01-13 | 6.36 | 6.48 | 6.3 | 6.4 | +0.47% | 402,974 | 258,199,414 |
| 2025-01-10 | 6.61 | 6.66 | 6.36 | 6.37 | -4.07% | 487,742 | 315,925,663 |
| 2025-01-09 | 6.73 | 6.82 | 6.6 | 6.64 | -1.48% | 439,874 | 294,393,382 |
| 2025-01-08 | 6.76 | 6.86 | 6.65 | 6.74 | -0.74% | 401,859 | 271,211,605 |
| 2025-01-07 | 6.9 | 6.93 | 6.71 | 6.79 | -1.88% | 496,846 | 338,026,465 |
| 2025-01-06 | 6.94 | 7.07 | 6.86 | 6.92 | -0.14% | 365,728 | 254,100,923 |
| 2025-01-03 | 7.04 | 7.11 | 6.93 | 6.93 | -1.14% | 370,246 | 259,655,057 |
| 2025-01-02 | 7.11 | 7.17 | 6.95 | 7.01 | -1.41% | 537,153 | 378,935,838 |
| 2024-12-31 | 7.31 | 7.39 | 7.11 | 7.11 | -2.74% | 524,172 | 378,668,532 |
| 2024-12-30 | 7.4 | 7.45 | 7.26 | 7.31 | -1.62% | 460,781 | 337,447,061 |
| 2024-12-27 | 7.62 | 7.62 | 7.35 | 7.43 | -2.24% | 645,853 | 482,739,412 |
| 2024-12-26 | 7.75 | 7.78 | 7.59 | 7.6 | -2.31% | 390,061 | 298,853,828 |
| 2024-12-25 | 8 | 8.04 | 7.72 | 7.78 | -1.52% | 324,195 | 252,575,693 |
| 2024-12-24 | 7.81 | 8.05 | 7.8 | 7.9 | +1.67% | 436,581 | 346,552,777 |
| 2024-12-23 | 7.92 | 7.95 | 7.76 | 7.77 | -2.02% | 372,770 | 292,767,191 |
| 2024-12-20 | 8.1 | 8.14 | 7.91 | 7.93 | -2.34% | 493,718 | 395,210,335 |
| 2024-12-19 | 8.06 | 8.17 | 8.02 | 8.12 | -0.49% | 307,745 | 249,189,702 |
| 2024-12-18 | 8.33 | 8.33 | 8.12 | 8.16 | -0.97% | 264,735 | 217,162,575 |
| 2024-12-17 | 8.35 | 8.38 | 8.23 | 8.24 | -1.32% | 235,987 | 195,601,236 |
| 2024-12-16 | 8.54 | 8.56 | 8.33 | 8.35 | -2.45% | 389,152 | 326,847,423 |
| 2024-12-13 | 8.6 | 8.66 | 8.39 | 8.56 | -0.47% | 540,673 | 458,860,401 |
| 2024-12-12 | 8.66 | 8.66 | 8.55 | 8.6 | -0.46% | 298,362 | 256,624,263 |
| 2024-12-11 | 8.65 | 8.73 | 8.61 | 8.64 | -0.35% | 289,915 | 251,169,576 |
| 2024-12-10 | 8.93 | 8.99 | 8.64 | 8.67 | 0% | 435,242 | 382,539,314 |
| 2024-12-09 | 8.85 | 8.85 | 8.61 | 8.67 | -2.03% | 313,897 | 273,923,569 |
| 2024-12-06 | 8.8 | 8.87 | 8.51 | 8.85 | +0.68% | 556,760 | 484,551,930 |
| 2024-12-05 | 8.7 | 8.8 | 8.61 | 8.79 | +1.27% | 302,229 | 263,324,295 |
| 2024-12-04 | 8.91 | 8.97 | 8.64 | 8.68 | -2.47% | 498,060 | 437,483,123 |
| 2024-12-03 | 8.95 | 9.08 | 8.79 | 8.9 | +1.25% | 544,070 | 483,297,152 |
| 2024-12-02 | 8.66 | 8.81 | 8.41 | 8.79 | +0.46% | 497,648 | 431,846,577 |
| 2024-11-29 | 8.78 | 8.82 | 8.62 | 8.75 | +0.34% | 490,834 | 428,806,344 |
| 2024-11-28 | 8.79 | 8.87 | 8.7 | 8.72 | -0.34% | 366,398 | 320,733,656 |
| 2024-11-27 | 8.56 | 8.79 | 8.43 | 8.75 | +3.06% | 499,218 | 432,450,540 |
| 2024-11-26 | 8.53 | 8.74 | 8.45 | 8.49 | -1.28% | 333,665 | 286,313,651 |
| 2024-11-25 | 8.4 | 8.6 | 8.37 | 8.6 | +2.26% | 417,240 | 352,539,007 |
| 2024-11-22 | 8.75 | 8.75 | 8.41 | 8.41 | -3.89% | 461,030 | 394,799,103 |
| 2024-11-21 | 8.98 | 9.04 | 8.63 | 8.75 | +0.92% | 593,604 | 521,371,142 |
| 2024-11-20 | 8.65 | 8.77 | 8.57 | 8.67 | +0.23% | 446,359 | 386,669,691 |
| 2024-11-19 | 8.34 | 8.71 | 8.33 | 8.65 | +4.09% | 570,038 | 487,306,338 |
| 2024-11-18 | 8.4 | 8.57 | 8.27 | 8.31 | -1.54% | 474,095 | 398,321,952 |
| 2024-11-15 | 8.75 | 8.8 | 8.43 | 8.44 | -3.54% | 480,167 | 415,028,536 |
| 2024-11-14 | 9.05 | 9.16 | 8.73 | 8.75 | -3.21% | 582,163 | 518,606,633 |
| 2024-11-13 | 9.03 | 9.1 | 8.85 | 9.04 | +0.33% | 717,918 | 643,635,796 |
| 2024-11-12 | 9.1 | 9.31 | 8.91 | 9.01 | -0.55% | 974,682 | 891,187,597 |
| 2024-11-11 | 8.87 | 9.18 | 8.81 | 9.06 | +1.34% | 986,595 | 891,840,512 |
| 2024-11-08 | 8.86 | 9.08 | 8.85 | 8.94 | +1.13% | 929,767 | 833,430,168 |
| 2024-11-07 | 8.83 | 8.85 | 8.4 | 8.84 | -3.18% | 1,121,805 | 970,766,298 |
| 2024-11-06 | 9.3 | 9.45 | 9.11 | 9.13 | -1.62% | 788,216 | 729,440,173 |
| 2024-11-05 | 9.2 | 9.38 | 9.1 | 9.28 | +1.42% | 711,819 | 658,536,705 |
| 2024-11-04 | 9.1 | 9.4 | 9.06 | 9.15 | -0.54% | 539,237 | 496,271,622 |
| 2024-11-01 | 9.44 | 9.51 | 9.15 | 9.2 | -2.85% | 642,421 | 595,576,235 |
| 2024-10-31 | 9.37 | 9.68 | 9.37 | 9.47 | +3.16% | 1,005,415 | 957,899,304 |
| 2024-10-30 | 9.1 | 9.45 | 9.05 | 9.18 | -2.24% | 684,710 | 631,780,362 |
| 2024-10-29 | 10.03 | 10.4 | 9.37 | 9.39 | -1.26% | 1,078,526 | 1,051,014,720 |
| 2024-10-28 | 9.86 | 9.86 | 9.32 | 9.51 | -2.76% | 1,040,535 | 984,877,807 |
| 2024-10-25 | 9.05 | 10.34 | 9 | 9.78 | +8.67% | 2,081,118 | 2,040,292,742 |
| 2024-10-24 | 9.41 | 9.58 | 9 | 9 | -4.76% | 968,760 | 896,047,952 |
| 2024-10-23 | 9 | 10.34 | 8.82 | 9.45 | +3.28% | 1,729,209 | 1,643,757,562 |
| 2024-10-22 | 8.77 | 9.17 | 8.38 | 9.15 | +2.81% | 1,215,538 | 1,062,475,214 |
| 2024-10-21 | 8.7 | 9.23 | 8.6 | 8.9 | +4.09% | 1,260,746 | 1,128,821,433 |
| 2024-10-18 | 8.06 | 8.66 | 7.97 | 8.55 | +5.56% | 1,009,198 | 835,079,392 |
| 2024-10-17 | 8.22 | 8.3 | 8.07 | 8.1 | -0.74% | 496,089 | 404,710,816 |
| 2024-10-16 | 8.4 | 8.5 | 8.08 | 8.16 | -5.01% | 656,620 | 539,887,174 |
| 2024-10-15 | 8.83 | 8.88 | 8.55 | 8.59 | -2.83% | 489,758 | 427,785,324 |
| 2024-10-14 | 8.97 | 9.1 | 8.57 | 8.84 | -1.12% | 665,447 | 587,623,238 |
| 2024-10-11 | 9.19 | 9.19 | 8.65 | 8.94 | -1.76% | 657,358 | 585,117,837 |
| 2024-10-10 | 9.31 | 9.71 | 9.08 | 9.1 | -0.11% | 927,721 | 865,545,204 |
| 2024-10-09 | 9.68 | 10.28 | 9.11 | 9.11 | -13.57% | 1,462,986 | 1,421,436,643 |
| 2024-10-08 | 10.57 | 10.57 | 9.64 | 10.54 | +19.64% | 1,964,185 | 1,994,152,797 |
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：