股票概览
6.87
+1.03%
+0.07
6.88
开盘价
6.93
最高价
6.6
最低价
25,651
成交量
数据更新至: 2025-03-25
技术指标
7.11
MA5 (5日均线)
7.13
MA10 (10日均线)
6.96
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 | 6.93 | 6.6 | 6.87 | +1.03% | 25,651 | 17,390,567 |
| 2025-03-24 | 7.2 | 7.21 | 6.63 | 6.8 | -5.29% | 41,626 | 28,710,120 |
| 2025-03-21 | 7.31 | 7.49 | 7.13 | 7.18 | -3.75% | 36,424 | 26,563,457 |
| 2025-03-20 | 7.2 | 7.47 | 7.14 | 7.46 | +2.75% | 47,240 | 34,632,621 |
| 2025-03-19 | 7.3 | 7.36 | 7.11 | 7.26 | -0.95% | 44,532 | 32,059,860 |
| 2025-03-18 | 7.22 | 7.36 | 7.11 | 7.33 | +1.52% | 27,707 | 20,206,537 |
| 2025-03-17 | 7.11 | 7.35 | 7.06 | 7.22 | +1.55% | 24,539 | 17,597,893 |
| 2025-03-14 | 6.93 | 7.11 | 6.82 | 7.11 | +2.16% | 29,382 | 20,440,588 |
| 2025-03-13 | 7.07 | 7.08 | 6.84 | 6.96 | -1.42% | 21,990 | 15,249,778 |
| 2025-03-12 | 7.04 | 7.14 | 6.9 | 7.06 | +1.29% | 25,443 | 17,904,321 |
| 2025-03-11 | 6.8 | 6.99 | 6.8 | 6.97 | +1.31% | 26,122 | 18,061,139 |
| 2025-03-10 | 6.9 | 7.03 | 6.8 | 6.88 | 0% | 38,456 | 26,546,209 |
| 2025-03-07 | 6.85 | 6.94 | 6.8 | 6.88 | -0.15% | 26,230 | 18,000,329 |
| 2025-03-06 | 6.81 | 7 | 6.75 | 6.89 | +2.07% | 32,493 | 22,370,756 |
| 2025-03-05 | 6.87 | 6.93 | 6.64 | 6.75 | -1.32% | 28,179 | 18,972,791 |
| 2025-03-04 | 6.64 | 6.88 | 6.58 | 6.84 | +4.11% | 28,085 | 18,955,583 |
| 2025-03-03 | 6.6 | 6.78 | 6.52 | 6.57 | 0% | 28,974 | 19,189,948 |
| 2025-02-28 | 6.79 | 6.84 | 6.52 | 6.57 | -3.67% | 24,115 | 16,052,186 |
| 2025-02-27 | 6.69 | 6.84 | 6.66 | 6.82 | +1.19% | 30,831 | 20,746,798 |
| 2025-02-26 | 6.63 | 6.78 | 6.63 | 6.74 | +1.2% | 18,381 | 12,360,908 |
| 2025-02-25 | 6.67 | 6.73 | 6.61 | 6.66 | -0.15% | 17,291 | 11,534,937 |
| 2025-02-24 | 6.52 | 6.8 | 6.46 | 6.67 | +2.62% | 40,457 | 26,888,419 |
| 2025-02-21 | 6.53 | 6.54 | 6.46 | 6.5 | -0.46% | 28,201 | 18,307,259 |
| 2025-02-20 | 6.55 | 6.6 | 6.45 | 6.53 | -0.61% | 26,481 | 17,236,201 |
| 2025-02-19 | 6.48 | 6.62 | 6.47 | 6.57 | +1.23% | 22,753 | 14,924,066 |
| 2025-02-18 | 6.7 | 6.76 | 6.44 | 6.49 | -3.42% | 21,704 | 14,264,540 |
| 2025-02-17 | 6.59 | 6.78 | 6.56 | 6.72 | +1.97% | 20,422 | 13,602,265 |
| 2025-02-14 | 6.54 | 6.6 | 6.5 | 6.59 | +0.76% | 17,114 | 11,202,008 |
| 2025-02-13 | 6.62 | 6.67 | 6.52 | 6.54 | -1.36% | 23,149 | 15,205,573 |
| 2025-02-12 | 6.42 | 6.63 | 6.4 | 6.63 | +3.92% | 28,095 | 18,364,278 |
| 2025-02-11 | 6.43 | 6.5 | 6.34 | 6.38 | -0.47% | 20,187 | 12,899,726 |
| 2025-02-10 | 6.3 | 6.42 | 6.28 | 6.41 | +1.91% | 21,240 | 13,517,433 |
| 2025-02-07 | 6.13 | 6.35 | 6.11 | 6.29 | +2.11% | 32,816 | 20,561,521 |
| 2025-02-06 | 6.12 | 6.18 | 6.02 | 6.16 | +0.82% | 31,788 | 19,402,055 |
| 2025-02-05 | 5.97 | 6.16 | 5.95 | 6.11 | +2.35% | 22,601 | 13,731,609 |
| 2025-01-27 | 5.94 | 6.17 | 5.89 | 5.97 | +0.51% | 22,220 | 13,348,558 |
| 2025-01-24 | 5.88 | 5.94 | 5.73 | 5.94 | +1.02% | 24,327 | 14,211,080 |
| 2025-01-23 | 6.09 | 6.09 | 5.85 | 5.88 | -1.34% | 36,111 | 21,457,404 |
| 2025-01-22 | 5.93 | 5.98 | 5.8 | 5.96 | +0.51% | 30,980 | 18,283,962 |
| 2025-01-21 | 5.93 | 5.99 | 5.81 | 5.93 | 0% | 28,925 | 17,056,184 |
| 2025-01-20 | 5.87 | 5.99 | 5.68 | 5.93 | +2.77% | 54,436 | 31,979,729 |
| 2025-01-17 | 6.27 | 6.27 | 5.71 | 5.77 | +4.15% | 58,900 | 34,762,787 |
| 2025-01-16 | 5.62 | 5.71 | 5.5 | 5.54 | +0.36% | 23,655 | 13,267,536 |
| 2025-01-15 | 5.58 | 5.75 | 5.44 | 5.52 | -1.25% | 24,630 | 13,606,421 |
| 2025-01-14 | 5.32 | 5.63 | 5.29 | 5.59 | +5.67% | 26,877 | 14,896,762 |
| 2025-01-13 | 5.29 | 5.35 | 5.05 | 5.29 | +0.19% | 13,692 | 7,157,930 |
| 2025-01-10 | 5.5 | 5.55 | 5.26 | 5.28 | -4.17% | 16,751 | 9,057,521 |
| 2025-01-09 | 5.52 | 5.57 | 5.4 | 5.51 | +1.1% | 15,940 | 8,743,368 |
| 2025-01-08 | 5.63 | 5.66 | 5.25 | 5.45 | -2.85% | 25,261 | 13,770,207 |
| 2025-01-07 | 5.43 | 5.62 | 5.36 | 5.61 | +3.31% | 16,461 | 9,083,112 |
| 2025-01-06 | 5.44 | 5.56 | 5.07 | 5.43 | +0.18% | 22,103 | 11,888,719 |
| 2025-01-03 | 5.74 | 5.81 | 5.41 | 5.42 | -5.24% | 27,076 | 14,951,691 |
| 2025-01-02 | 5.76 | 6.07 | 5.64 | 5.72 | -0.69% | 27,573 | 16,151,386 |
| 2024-12-31 | 5.88 | 6 | 5.76 | 5.76 | -2.04% | 22,028 | 12,962,409 |
| 2024-12-30 | 6.01 | 6.13 | 5.73 | 5.88 | -2.81% | 15,104 | 8,883,070 |
| 2024-12-27 | 6.06 | 6.22 | 6 | 6.05 | -0.17% | 11,304 | 6,905,508 |
| 2024-12-26 | 5.84 | 6.16 | 5.79 | 6.06 | +4.3% | 24,376 | 14,712,749 |
| 2024-12-25 | 6.08 | 6.09 | 5.71 | 5.81 | -3.81% | 23,447 | 13,662,672 |
| 2024-12-24 | 5.99 | 6.23 | 5.96 | 6.04 | +0.33% | 26,250 | 15,918,177 |
| 2024-12-23 | 6.5 | 6.5 | 5.99 | 6.02 | -7.24% | 31,025 | 19,078,857 |
| 2024-12-20 | 6.5 | 6.66 | 6.45 | 6.49 | 0% | 19,785 | 12,914,885 |
| 2024-12-19 | 6.5 | 6.6 | 6.4 | 6.49 | -0.61% | 22,676 | 14,674,443 |
| 2024-12-18 | 6.72 | 6.78 | 6.41 | 6.53 | -2.25% | 25,059 | 16,547,497 |
| 2024-12-17 | 7.09 | 7.09 | 6.6 | 6.68 | -5.11% | 38,668 | 26,292,638 |
| 2024-12-16 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 16,894 | 11,914,922 |
| 2024-12-13 | 7.3 | 7.3 | 7.02 | 7.05 | -3.16% | 23,910 | 16,987,523 |
| 2024-12-12 | 7.24 | 7.32 | 7.14 | 7.28 | +1.39% | 26,671 | 19,304,091 |
| 2024-12-11 | 7.21 | 7.28 | 7.08 | 7.18 | -0.42% | 26,412 | 19,005,582 |
| 2024-12-10 | 7.51 | 7.6 | 7.18 | 7.21 | -1.5% | 31,575 | 23,237,163 |
| 2024-12-09 | 7.47 | 7.55 | 7.16 | 7.32 | -2.66% | 33,559 | 24,626,299 |
| 2024-12-06 | 7.38 | 7.67 | 7.14 | 7.52 | +4.16% | 58,848 | 44,036,520 |
| 2024-12-05 | 7 | 7.39 | 7 | 7.22 | +2.12% | 36,615 | 26,640,389 |
| 2024-12-04 | 7.28 | 7.28 | 6.85 | 7.07 | -1.39% | 33,736 | 23,935,929 |
| 2024-12-03 | 7.15 | 7.28 | 6.94 | 7.17 | +1.41% | 39,606 | 28,124,447 |
| 2024-12-02 | 6.85 | 7.23 | 6.85 | 7.07 | +4.12% | 34,631 | 24,310,947 |
| 2024-11-29 | 6.83 | 6.96 | 6.63 | 6.79 | -0.44% | 33,680 | 22,813,074 |
| 2024-11-28 | 6.78 | 6.95 | 6.77 | 6.82 | +0.15% | 28,958 | 19,824,241 |
| 2024-11-27 | 6.74 | 6.82 | 6.4 | 6.81 | +2.41% | 25,887 | 16,997,983 |
| 2024-11-26 | 6.92 | 6.95 | 6.62 | 6.65 | -3.9% | 21,032 | 14,224,307 |
| 2024-11-25 | 6.68 | 6.98 | 6.57 | 6.92 | +5.65% | 35,254 | 23,915,794 |
| 2024-11-22 | 7.2 | 7.2 | 6.5 | 6.55 | -6.43% | 42,113 | 28,637,613 |
| 2024-11-21 | 6.98 | 7.17 | 6.86 | 7 | +1.3% | 39,151 | 27,548,095 |
| 2024-11-20 | 6.69 | 7.03 | 6.65 | 6.91 | +3.91% | 35,509 | 24,423,768 |
| 2024-11-19 | 6.54 | 6.68 | 6.4 | 6.65 | +3.1% | 38,898 | 25,384,570 |
| 2024-11-18 | 6.91 | 7 | 6.37 | 6.45 | -5.29% | 53,146 | 35,164,175 |
| 2024-11-15 | 6.68 | 7.21 | 6.67 | 6.81 | +1.95% | 52,667 | 36,658,723 |
| 2024-11-14 | 6.99 | 7 | 6.65 | 6.68 | -4.43% | 29,950 | 20,414,884 |
| 2024-11-13 | 6.96 | 7.24 | 6.82 | 6.99 | +0.29% | 43,811 | 30,652,057 |
| 2024-11-12 | 7.4 | 7.45 | 6.88 | 6.97 | -5.56% | 40,867 | 29,157,440 |
| 2024-11-11 | 7.05 | 7.43 | 7.02 | 7.38 | +3.65% | 44,094 | 32,369,350 |
| 2024-11-08 | 7.41 | 7.44 | 6.96 | 7.12 | -3.65% | 48,250 | 34,884,100 |
| 2024-11-07 | 6.9 | 7.42 | 6.7 | 7.39 | +6.48% | 59,985 | 42,941,085 |
| 2024-11-06 | 6.75 | 7.1 | 6.6 | 6.94 | +3.74% | 50,223 | 34,565,064 |
| 2024-11-05 | 6.51 | 6.74 | 6.4 | 6.69 | +2.14% | 43,792 | 28,857,850 |
| 2024-11-04 | 6.6 | 6.65 | 6.1 | 6.55 | +2.5% | 46,604 | 29,984,758 |
| 2024-11-01 | 6.54 | 7.13 | 6.06 | 6.39 | -1.08% | 77,340 | 51,047,892 |
| 2024-10-31 | 6.03 | 6.88 | 6.02 | 6.46 | +7.49% | 71,591 | 46,361,039 |
| 2024-10-30 | 6.05 | 6.21 | 5.92 | 6.01 | -0.83% | 24,060 | 14,575,311 |
| 2024-10-29 | 6.4 | 6.47 | 6.03 | 6.06 | -4.42% | 39,109 | 24,214,183 |
| 2024-10-28 | 6.17 | 6.34 | 6.06 | 6.34 | +4.79% | 32,839 | 20,576,661 |
| 2024-10-25 | 5.97 | 6.12 | 5.97 | 6.05 | +2.2% | 27,057 | 16,341,403 |
| 2024-10-24 | 5.95 | 6.02 | 5.82 | 5.92 | -1% | 22,138 | 13,106,456 |
| 2024-10-23 | 6.01 | 6.1 | 5.9 | 5.98 | -1.48% | 27,623 | 16,575,338 |
| 2024-10-22 | 5.86 | 6.37 | 5.75 | 6.07 | +3.06% | 52,043 | 31,768,955 |
| 2024-10-21 | 5.79 | 6.02 | 5.78 | 5.89 | +2.79% | 33,533 | 19,756,049 |
| 2024-10-18 | 5.5 | 5.84 | 5.45 | 5.73 | +3.8% | 28,155 | 15,880,671 |
| 2024-10-17 | 5.63 | 5.75 | 5.52 | 5.52 | 0% | 24,514 | 13,857,698 |
| 2024-10-16 | 5.4 | 5.56 | 5.35 | 5.52 | +2.03% | 24,294 | 13,361,944 |
| 2024-10-15 | 5.48 | 5.65 | 5.38 | 5.41 | -1.28% | 22,849 | 12,644,346 |
| 2024-10-14 | 5.31 | 5.5 | 5.24 | 5.48 | +4.58% | 19,412 | 10,469,719 |
| 2024-10-11 | 5.54 | 5.57 | 5.2 | 5.24 | -5.42% | 29,796 | 15,982,688 |
| 2024-10-10 | 5.62 | 5.79 | 5.38 | 5.54 | +0.18% | 32,498 | 18,176,045 |
| 2024-10-09 | 6.06 | 6.08 | 5.52 | 5.53 | -10.66% | 47,420 | 27,268,198 |
| 2024-10-08 | 6.6 | 6.62 | 5.81 | 6.19 | +10.73% | 70,208 | 43,447,698 |
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：