股票概览
7.09
+1%
+0.07
6.96
开盘价
7.27
最高价
6.92
最低价
180,090
成交量
数据更新至: 2025-03-25
技术指标
6.97
MA5 (5日均线)
6.95
MA10 (10日均线)
6.69
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 | 6.96 | 7.27 | 6.92 | 7.09 | +1% | 180,090 | 127,921,237 |
| 2025-03-24 | 6.91 | 7.12 | 6.8 | 7.02 | +1.01% | 211,477 | 146,826,700 |
| 2025-03-21 | 6.92 | 7.3 | 6.91 | 6.95 | 0% | 234,813 | 165,702,103 |
| 2025-03-20 | 6.88 | 6.97 | 6.85 | 6.95 | +1.46% | 145,863 | 100,858,793 |
| 2025-03-19 | 6.87 | 6.88 | 6.79 | 6.85 | -0.58% | 91,380 | 62,514,338 |
| 2025-03-18 | 6.88 | 6.93 | 6.83 | 6.89 | 0% | 119,262 | 81,953,713 |
| 2025-03-17 | 6.92 | 6.95 | 6.84 | 6.89 | -0.72% | 154,827 | 106,677,252 |
| 2025-03-14 | 7.02 | 7.12 | 6.83 | 6.94 | +0.29% | 251,885 | 174,478,227 |
| 2025-03-13 | 6.95 | 7.06 | 6.81 | 6.92 | -0.57% | 281,116 | 193,495,701 |
| 2025-03-12 | 7.18 | 7.28 | 6.91 | 6.96 | -2.93% | 513,477 | 360,084,144 |
| 2025-03-11 | 6.53 | 7.17 | 6.46 | 7.17 | +9.97% | 439,694 | 305,992,324 |
| 2025-03-10 | 6.46 | 6.67 | 6.42 | 6.52 | +1.72% | 126,960 | 82,732,206 |
| 2025-03-07 | 6.3 | 6.48 | 6.26 | 6.41 | +1.91% | 122,929 | 78,802,328 |
| 2025-03-06 | 6.33 | 6.34 | 6.24 | 6.29 | 0% | 56,147 | 35,275,360 |
| 2025-03-05 | 6.35 | 6.35 | 6.18 | 6.29 | -0.63% | 57,950 | 36,181,012 |
| 2025-03-04 | 6.3 | 6.37 | 6.27 | 6.33 | +0.32% | 53,397 | 33,683,245 |
| 2025-03-03 | 6.25 | 6.38 | 6.21 | 6.31 | +1.77% | 91,776 | 58,058,473 |
| 2025-02-28 | 6.35 | 6.39 | 6.19 | 6.2 | -2.36% | 70,900 | 44,510,031 |
| 2025-02-27 | 6.42 | 6.44 | 6.24 | 6.35 | -1.24% | 58,585 | 37,080,908 |
| 2025-02-26 | 6.22 | 6.43 | 6.19 | 6.43 | +4.05% | 134,655 | 85,393,755 |
| 2025-02-25 | 6.18 | 6.23 | 6.14 | 6.18 | -0.64% | 41,410 | 25,649,601 |
| 2025-02-24 | 6.18 | 6.28 | 6.14 | 6.22 | +0.65% | 51,662 | 32,138,633 |
| 2025-02-21 | 6.28 | 6.32 | 6.17 | 6.18 | -1.12% | 57,947 | 35,957,943 |
| 2025-02-20 | 6.18 | 6.26 | 6.13 | 6.25 | +1.13% | 44,419 | 27,579,159 |
| 2025-02-19 | 6.14 | 6.2 | 6.13 | 6.18 | +0.65% | 43,026 | 26,494,561 |
| 2025-02-18 | 6.22 | 6.25 | 6.11 | 6.14 | -1.44% | 59,254 | 36,681,339 |
| 2025-02-17 | 6.24 | 6.29 | 6.2 | 6.23 | -0.64% | 53,966 | 33,641,599 |
| 2025-02-14 | 6.3 | 6.33 | 6.23 | 6.27 | -0.79% | 45,797 | 28,752,732 |
| 2025-02-13 | 6.4 | 6.44 | 6.31 | 6.32 | -1.1% | 54,115 | 34,489,430 |
| 2025-02-12 | 6.41 | 6.47 | 6.32 | 6.39 | -0.47% | 87,086 | 55,561,153 |
| 2025-02-11 | 6.49 | 6.49 | 6.38 | 6.42 | -0.31% | 57,650 | 36,993,369 |
| 2025-02-10 | 6.41 | 6.5 | 6.38 | 6.44 | +1.26% | 65,187 | 41,803,094 |
| 2025-02-07 | 6.31 | 6.42 | 6.29 | 6.36 | +1.11% | 72,256 | 45,896,743 |
| 2025-02-06 | 6.3 | 6.32 | 6.19 | 6.29 | +0.32% | 60,159 | 37,642,486 |
| 2025-02-05 | 6.35 | 6.35 | 6.18 | 6.27 | -0.63% | 68,161 | 42,679,880 |
| 2025-01-27 | 6.3 | 6.41 | 6.28 | 6.31 | +0.32% | 63,434 | 40,254,049 |
| 2025-01-24 | 6.2 | 6.37 | 6.14 | 6.29 | +1.45% | 89,613 | 55,890,334 |
| 2025-01-23 | 6.34 | 6.39 | 6.2 | 6.2 | -0.96% | 95,475 | 59,937,852 |
| 2025-01-22 | 6.27 | 6.46 | 6.21 | 6.26 | -0.32% | 149,247 | 94,229,131 |
| 2025-01-21 | 6.53 | 7.1 | 6.22 | 6.28 | -4.12% | 298,936 | 196,966,371 |
| 2025-01-20 | 6.18 | 6.72 | 6.12 | 6.55 | +4.97% | 152,443 | 97,675,324 |
| 2025-01-17 | 6.22 | 6.24 | 6.13 | 6.24 | +0.48% | 40,518 | 25,074,286 |
| 2025-01-16 | 6.11 | 6.28 | 6.11 | 6.21 | +1.64% | 64,242 | 39,939,914 |
| 2025-01-15 | 6.09 | 6.25 | 6.06 | 6.11 | +0.33% | 55,693 | 34,072,278 |
| 2025-01-14 | 5.98 | 6.13 | 5.96 | 6.09 | +2.01% | 57,575 | 34,931,030 |
| 2025-01-13 | 5.88 | 5.98 | 5.78 | 5.97 | +1.88% | 37,262 | 21,974,670 |
| 2025-01-10 | 5.99 | 6.03 | 5.86 | 5.86 | -2.01% | 33,159 | 19,738,789 |
| 2025-01-09 | 5.99 | 6.03 | 5.91 | 5.98 | -0.17% | 27,843 | 16,687,360 |
| 2025-01-08 | 6.05 | 6.08 | 5.85 | 5.99 | -0.99% | 45,577 | 27,191,596 |
| 2025-01-07 | 6 | 6.09 | 5.92 | 6.05 | +1.17% | 47,619 | 28,608,675 |
| 2025-01-06 | 5.94 | 6.05 | 5.75 | 5.98 | +0.67% | 57,290 | 34,026,633 |
| 2025-01-03 | 6.1 | 6.17 | 5.92 | 5.94 | -2.3% | 66,215 | 39,909,593 |
| 2025-01-02 | 6.15 | 6.28 | 6 | 6.08 | -1.14% | 72,461 | 44,529,710 |
| 2024-12-31 | 6.29 | 6.31 | 6.11 | 6.15 | -1.76% | 57,720 | 35,778,383 |
| 2024-12-30 | 6.38 | 6.38 | 6.21 | 6.26 | -1.57% | 53,324 | 33,337,705 |
| 2024-12-27 | 6.29 | 6.4 | 6.27 | 6.36 | +1.6% | 44,562 | 28,322,150 |
| 2024-12-26 | 6.27 | 6.34 | 6.24 | 6.26 | -0.16% | 42,382 | 26,671,941 |
| 2024-12-25 | 6.4 | 6.42 | 6.18 | 6.27 | -1.72% | 55,837 | 34,952,933 |
| 2024-12-24 | 6.33 | 6.42 | 6.31 | 6.38 | +0.95% | 45,378 | 28,905,594 |
| 2024-12-23 | 6.56 | 6.61 | 6.29 | 6.32 | -3.66% | 78,169 | 50,075,986 |
| 2024-12-20 | 6.58 | 6.64 | 6.52 | 6.56 | -0.61% | 63,988 | 42,051,787 |
| 2024-12-19 | 6.63 | 6.64 | 6.45 | 6.6 | -0.3% | 59,028 | 38,640,509 |
| 2024-12-18 | 6.68 | 6.72 | 6.58 | 6.62 | 0% | 58,300 | 38,796,939 |
| 2024-12-17 | 6.9 | 6.93 | 6.59 | 6.62 | -4.2% | 82,309 | 55,047,431 |
| 2024-12-16 | 7 | 7 | 6.85 | 6.91 | -0.58% | 46,928 | 32,437,066 |
| 2024-12-13 | 7.1 | 7.1 | 6.92 | 6.95 | -2.8% | 57,749 | 40,361,743 |
| 2024-12-12 | 7.03 | 7.15 | 7 | 7.15 | +1.42% | 67,300 | 47,716,007 |
| 2024-12-11 | 6.95 | 7.06 | 6.88 | 7.05 | +2.17% | 70,134 | 49,157,419 |
| 2024-12-10 | 7.15 | 7.2 | 6.87 | 6.9 | -0.86% | 85,907 | 60,023,375 |
| 2024-12-09 | 6.88 | 7.03 | 6.85 | 6.96 | +1.16% | 72,415 | 50,361,852 |
| 2024-12-06 | 6.84 | 6.91 | 6.8 | 6.88 | +0.44% | 66,782 | 45,882,324 |
| 2024-12-05 | 6.9 | 6.96 | 6.5 | 6.85 | -1.3% | 84,072 | 57,563,690 |
| 2024-12-04 | 6.98 | 7.03 | 6.87 | 6.94 | -1.14% | 71,503 | 49,804,016 |
| 2024-12-03 | 6.93 | 7.05 | 6.86 | 7.02 | +1.15% | 99,446 | 69,298,091 |
| 2024-12-02 | 6.85 | 6.97 | 6.81 | 6.94 | +1.31% | 102,914 | 71,058,288 |
| 2024-11-29 | 6.85 | 6.88 | 6.72 | 6.85 | +0.44% | 88,829 | 60,615,001 |
| 2024-11-28 | 6.82 | 6.99 | 6.73 | 6.82 | -0.58% | 103,303 | 70,720,998 |
| 2024-11-27 | 6.75 | 6.87 | 6.53 | 6.86 | +2.85% | 137,881 | 92,894,262 |
| 2024-11-26 | 6.66 | 6.86 | 6.62 | 6.67 | -0.45% | 104,586 | 70,486,224 |
| 2024-11-25 | 6.43 | 6.7 | 6.43 | 6.7 | +4.04% | 118,823 | 78,473,532 |
| 2024-11-22 | 6.66 | 6.79 | 6.4 | 6.44 | -3.45% | 110,013 | 72,440,131 |
| 2024-11-21 | 6.55 | 6.78 | 6.45 | 6.67 | +2.3% | 133,842 | 88,951,862 |
| 2024-11-20 | 6.38 | 6.52 | 6.33 | 6.52 | +1.72% | 73,030 | 47,132,434 |
| 2024-11-19 | 6.34 | 6.41 | 6.23 | 6.41 | +2.4% | 59,168 | 37,423,368 |
| 2024-11-18 | 6.37 | 6.49 | 6.22 | 6.26 | -1.11% | 91,256 | 57,888,912 |
| 2024-11-15 | 6.36 | 6.48 | 6.31 | 6.33 | -0.63% | 70,305 | 45,046,971 |
| 2024-11-14 | 6.59 | 6.62 | 6.35 | 6.37 | -3.34% | 71,177 | 45,992,769 |
| 2024-11-13 | 6.6 | 6.65 | 6.46 | 6.59 | +0.46% | 66,738 | 43,735,996 |
| 2024-11-12 | 6.6 | 6.7 | 6.49 | 6.56 | -0.76% | 129,740 | 85,513,375 |
| 2024-11-11 | 6.67 | 6.7 | 6.48 | 6.61 | -0.75% | 107,319 | 70,589,483 |
| 2024-11-08 | 6.88 | 6.9 | 6.63 | 6.66 | -1.77% | 111,787 | 75,143,139 |
| 2024-11-07 | 6.62 | 6.79 | 6.56 | 6.78 | +1.35% | 113,379 | 76,278,696 |
| 2024-11-06 | 6.76 | 6.83 | 6.62 | 6.69 | -0.74% | 123,282 | 82,590,126 |
| 2024-11-05 | 6.65 | 6.78 | 6.61 | 6.74 | +0.9% | 165,223 | 110,858,167 |
| 2024-11-04 | 6.6 | 6.69 | 6.36 | 6.68 | +2.14% | 193,470 | 126,118,167 |
| 2024-11-01 | 6.57 | 6.73 | 6.49 | 6.54 | +0.62% | 259,172 | 171,348,965 |
| 2024-10-31 | 6.33 | 6.75 | 6.31 | 6.5 | +2.04% | 171,611 | 111,489,674 |
| 2024-10-30 | 6.31 | 6.49 | 6.28 | 6.37 | -0.16% | 148,294 | 94,618,930 |
| 2024-10-29 | 6.6 | 6.62 | 6.29 | 6.38 | -3.77% | 285,938 | 183,280,622 |
| 2024-10-28 | 6.22 | 6.63 | 6.19 | 6.63 | +9.95% | 406,745 | 264,423,863 |
| 2024-10-25 | 5.95 | 6.04 | 5.94 | 6.03 | +1.52% | 68,759 | 41,293,130 |
| 2024-10-24 | 5.94 | 5.95 | 5.88 | 5.94 | -0.34% | 49,464 | 29,265,963 |
| 2024-10-23 | 5.95 | 6 | 5.91 | 5.96 | 0% | 70,252 | 41,880,589 |
| 2024-10-22 | 5.89 | 5.96 | 5.86 | 5.96 | +1.02% | 62,475 | 36,996,711 |
| 2024-10-21 | 5.95 | 5.96 | 5.84 | 5.9 | -0.51% | 76,645 | 45,192,683 |
| 2024-10-18 | 5.86 | 6.01 | 5.86 | 5.93 | +0.85% | 78,906 | 46,768,094 |
| 2024-10-17 | 5.95 | 6.01 | 5.86 | 5.88 | -0.68% | 52,562 | 31,263,358 |
| 2024-10-16 | 5.75 | 5.98 | 5.74 | 5.92 | +1.2% | 63,822 | 37,752,935 |
| 2024-10-15 | 5.92 | 5.97 | 5.84 | 5.85 | -2.01% | 56,520 | 33,308,341 |
| 2024-10-14 | 5.89 | 6.14 | 5.81 | 5.97 | +3.83% | 102,259 | 60,898,537 |
| 2024-10-11 | 5.94 | 6.01 | 5.7 | 5.75 | -2.04% | 82,563 | 48,270,045 |
| 2024-10-10 | 5.92 | 6.06 | 5.76 | 5.87 | +0.17% | 110,488 | 65,490,572 |
| 2024-10-09 | 6.38 | 6.38 | 5.86 | 5.86 | -9.98% | 163,221 | 99,352,141 |
| 2024-10-08 | 6.93 | 6.94 | 6.12 | 6.51 | +2.84% | 258,959 | 168,488,230 |
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：