股票概览
7.01
-0.14%
-0.01
6.95
开盘价
7.11
最高价
6.84
最低价
55,809
成交量
数据更新至: 2025-03-25
技术指标
6.96
MA5 (5日均线)
7.10
MA10 (10日均线)
7.24
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 | 6.95 | 7.11 | 6.84 | 7.01 | -0.14% | 55,809 | 38,683,359 |
| 2025-03-24 | 6.8 | 7.06 | 6.6 | 7.02 | +2.33% | 152,352 | 104,677,890 |
| 2025-03-21 | 6.88 | 7.12 | 6.85 | 6.86 | -0.29% | 135,210 | 94,008,060 |
| 2025-03-20 | 7.02 | 7.1 | 6.87 | 6.88 | -1.99% | 124,245 | 86,693,856 |
| 2025-03-19 | 7.29 | 7.31 | 7 | 7.02 | -3.84% | 151,550 | 107,590,540 |
| 2025-03-18 | 7.46 | 7.51 | 7.28 | 7.3 | -2.93% | 134,341 | 99,040,172 |
| 2025-03-17 | 7.4 | 7.55 | 7.26 | 7.52 | +2.73% | 217,770 | 161,935,980 |
| 2025-03-14 | 7.23 | 7.43 | 7.19 | 7.32 | +1.53% | 229,903 | 168,420,609 |
| 2025-03-13 | 6.89 | 7.35 | 6.6 | 7.21 | +4.64% | 293,420 | 205,248,549 |
| 2025-03-12 | 6.96 | 7.06 | 6.87 | 6.89 | -1.57% | 115,128 | 79,783,056 |
| 2025-03-11 | 6.84 | 7.07 | 6.8 | 7 | +1.16% | 145,053 | 101,027,531 |
| 2025-03-10 | 6.78 | 7.1 | 6.77 | 6.92 | +0.87% | 131,183 | 91,170,560 |
| 2025-03-07 | 6.98 | 7.14 | 6.82 | 6.86 | -2.28% | 149,358 | 104,199,164 |
| 2025-03-06 | 7.02 | 7.23 | 6.85 | 7.02 | 0% | 209,737 | 147,829,392 |
| 2025-03-05 | 6.85 | 7.08 | 6.75 | 7.02 | +4% | 224,376 | 155,428,544 |
| 2025-03-04 | 7.07 | 7.07 | 6.74 | 6.75 | -9.03% | 270,114 | 185,417,730 |
| 2025-03-03 | 7.9 | 7.99 | 7.42 | 7.42 | -9.95% | 261,841 | 199,194,958 |
| 2025-02-28 | 8.4 | 8.87 | 7.75 | 8.24 | -4.3% | 469,157 | 389,297,407 |
| 2025-02-27 | 7.72 | 8.62 | 7.61 | 8.61 | +9.54% | 503,493 | 407,769,758 |
| 2025-02-26 | 7.25 | 8 | 7.13 | 7.86 | +4.24% | 424,052 | 319,481,368 |
| 2025-02-25 | 6.87 | 7.59 | 6.81 | 7.54 | +9.28% | 451,547 | 335,387,646 |
| 2025-02-24 | 6.66 | 6.9 | 6.57 | 6.9 | +2.68% | 246,756 | 167,156,813 |
| 2025-02-21 | 6.7 | 6.91 | 6.51 | 6.72 | -0.74% | 269,511 | 181,042,791 |
| 2025-02-20 | 6.68 | 6.91 | 6.52 | 6.77 | +0.45% | 247,984 | 166,707,011 |
| 2025-02-19 | 6.72 | 6.81 | 6.58 | 6.74 | 0% | 254,941 | 171,314,749 |
| 2025-02-18 | 6.51 | 6.79 | 6.33 | 6.74 | +0.6% | 272,962 | 179,420,980 |
| 2025-02-17 | 6.05 | 6.71 | 5.97 | 6.7 | +9.84% | 386,265 | 241,948,057 |
| 2025-02-14 | 6.45 | 6.45 | 6.06 | 6.1 | -6.15% | 216,157 | 134,022,113 |
| 2025-02-13 | 6.7 | 6.87 | 6.5 | 6.5 | -4.69% | 247,967 | 166,607,448 |
| 2025-02-12 | 6.45 | 6.83 | 6.38 | 6.82 | +4.44% | 317,918 | 211,709,872 |
| 2025-02-11 | 6.38 | 6.9 | 6.33 | 6.53 | +3% | 292,131 | 191,762,474 |
| 2025-02-10 | 6.25 | 6.43 | 6.25 | 6.34 | +0.48% | 205,974 | 130,445,433 |
| 2025-02-07 | 6.39 | 6.51 | 6.26 | 6.31 | -2.47% | 248,086 | 158,142,716 |
| 2025-02-06 | 6.25 | 6.65 | 6.17 | 6.47 | +0.78% | 292,843 | 186,082,262 |
| 2025-02-05 | 6.17 | 6.48 | 5.63 | 6.42 | +4.05% | 292,197 | 175,325,453 |
| 2025-01-27 | 6.12 | 6.5 | 6.12 | 6.17 | +3.01% | 241,922 | 152,585,902 |
| 2025-01-24 | 6.1 | 6.18 | 5.9 | 5.99 | -3.07% | 176,074 | 106,428,308 |
| 2025-01-23 | 6.4 | 6.42 | 6.1 | 6.18 | -3.29% | 240,564 | 150,779,732 |
| 2025-01-22 | 6.19 | 6.5 | 6 | 6.39 | +3.23% | 344,254 | 215,290,341 |
| 2025-01-21 | 6.48 | 6.52 | 6.16 | 6.19 | -2.37% | 288,822 | 182,561,507 |
| 2025-01-20 | 6.58 | 6.86 | 6.3 | 6.34 | -3.5% | 313,054 | 205,301,353 |
| 2025-01-17 | 6.53 | 7.12 | 6.1 | 6.57 | -1.2% | 458,664 | 295,472,246 |
| 2025-01-16 | 6.28 | 6.88 | 6.11 | 6.65 | +2.31% | 549,025 | 361,074,074 |
| 2025-01-15 | 6.08 | 6.8 | 5.9 | 6.5 | +5.18% | 629,067 | 402,718,396 |
| 2025-01-14 | 5.95 | 6.18 | 5.72 | 6.18 | +9.96% | 518,030 | 308,934,758 |
| 2025-01-13 | 5.09 | 5.62 | 4.76 | 5.62 | +9.98% | 383,791 | 202,139,179 |
| 2025-01-10 | 5.4 | 5.4 | 5.04 | 5.11 | -6.07% | 261,666 | 136,353,328 |
| 2025-01-09 | 5.54 | 5.78 | 5.4 | 5.44 | -3.55% | 235,313 | 129,613,094 |
| 2025-01-08 | 5.45 | 5.82 | 5.27 | 5.64 | +1.26% | 364,077 | 202,227,719 |
| 2025-01-07 | 5.3 | 5.82 | 5.11 | 5.57 | -1.94% | 519,931 | 279,329,233 |
| 2025-01-06 | 5.97 | 5.97 | 5.68 | 5.68 | -9.98% | 274,016 | 156,160,924 |
| 2025-01-03 | 6.76 | 7 | 6.3 | 6.31 | -9.86% | 620,716 | 400,893,058 |
| 2025-01-02 | 6.22 | 7.18 | 6.22 | 7 | +7.03% | 762,058 | 518,712,248 |
| 2024-12-31 | 6 | 6.56 | 5.86 | 6.54 | +9.73% | 749,738 | 476,652,455 |
| 2024-12-30 | 5.28 | 5.96 | 5 | 5.96 | +9.96% | 549,409 | 305,490,050 |
| 2024-12-27 | 5.3 | 5.66 | 5.26 | 5.42 | +0.93% | 235,146 | 129,186,688 |
| 2024-12-26 | 5.3 | 5.52 | 5.24 | 5.37 | +1.32% | 300,643 | 161,533,534 |
| 2024-12-25 | 5.56 | 5.6 | 5 | 5.3 | -4.68% | 404,292 | 211,713,227 |
| 2024-12-24 | 5.26 | 5.7 | 5.26 | 5.56 | -4.47% | 400,017 | 222,314,373 |
| 2024-12-23 | 5.87 | 6.28 | 5.82 | 5.82 | -10.05% | 361,784 | 212,578,942 |
| 2024-12-20 | 6.5 | 6.8 | 6.28 | 6.47 | -4.85% | 393,586 | 255,253,971 |
| 2024-12-19 | 6.6 | 7.4 | 6.6 | 6.8 | -1.02% | 528,438 | 365,736,621 |
| 2024-12-18 | 6.87 | 6.87 | 6.87 | 6.87 | -9.96% | 92,581 | 63,603,147 |
| 2024-12-17 | 8.4 | 8.4 | 7.63 | 7.63 | -10.02% | 231,628 | 180,718,688 |
| 2024-12-16 | 7.82 | 8.48 | 7.7 | 8.48 | +9.99% | 791,891 | 659,982,315 |
| 2024-12-13 | 6.81 | 7.71 | 6.71 | 7.71 | +9.99% | 579,819 | 424,711,381 |
| 2024-12-12 | 6.7 | 7.3 | 6.61 | 7.01 | +5.57% | 660,844 | 463,228,236 |
| 2024-12-11 | 6.05 | 6.64 | 5.97 | 6.64 | +9.93% | 360,466 | 229,818,525 |
| 2024-12-10 | 6 | 6.24 | 5.9 | 6.04 | +3.42% | 306,020 | 185,111,342 |
| 2024-12-09 | 5.9 | 6.16 | 5.8 | 5.84 | -2.83% | 226,540 | 134,567,462 |
| 2024-12-06 | 5.74 | 6.32 | 5.6 | 6.01 | +3.26% | 414,535 | 247,567,352 |
| 2024-12-05 | 5.56 | 5.87 | 5.54 | 5.82 | +2.28% | 311,779 | 178,969,700 |
| 2024-12-04 | 5.55 | 5.9 | 5.42 | 5.69 | +0.35% | 353,551 | 202,367,747 |
| 2024-12-03 | 5.7 | 5.92 | 5.55 | 5.67 | -6.74% | 475,093 | 271,859,959 |
| 2024-12-02 | 5.55 | 6.17 | 5.38 | 6.08 | +8.38% | 763,599 | 446,169,193 |
| 2024-11-29 | 5.1 | 5.61 | 4.88 | 5.61 | +10% | 499,783 | 258,977,789 |
| 2024-11-28 | 4.93 | 5.22 | 4.89 | 5.1 | +1.39% | 367,651 | 186,333,431 |
| 2024-11-27 | 5.1 | 5.15 | 4.89 | 5.03 | -4.37% | 401,029 | 201,033,583 |
| 2024-11-26 | 5.01 | 5.48 | 4.95 | 5.26 | +3.14% | 541,415 | 283,906,059 |
| 2024-11-25 | 5.3 | 5.45 | 4.96 | 5.1 | -1.35% | 541,343 | 281,805,756 |
| 2024-11-22 | 5.34 | 5.87 | 5.11 | 5.17 | -3.18% | 769,673 | 425,870,946 |
| 2024-11-21 | 4.81 | 5.34 | 4.65 | 5.34 | +10.1% | 497,601 | 248,763,789 |
| 2024-11-20 | 4.49 | 4.85 | 4.49 | 4.85 | +9.98% | 156,352 | 74,613,062 |
| 2024-11-19 | 4.31 | 4.47 | 4.22 | 4.41 | -0.23% | 330,724 | 143,505,279 |
| 2024-11-18 | 4.73 | 4.8 | 4.39 | 4.42 | -9.43% | 505,285 | 230,797,467 |
| 2024-11-15 | 4.8 | 5.18 | 4.76 | 4.88 | +2.52% | 747,386 | 370,352,003 |
| 2024-11-14 | 4.29 | 4.76 | 4.23 | 4.76 | +9.93% | 349,243 | 160,627,658 |
| 2024-11-13 | 4.32 | 4.55 | 4.25 | 4.33 | -1.59% | 167,233 | 73,047,365 |
| 2024-11-12 | 4.36 | 4.57 | 4.36 | 4.4 | +0.92% | 269,667 | 120,175,774 |
| 2024-11-11 | 4.4 | 4.41 | 4.28 | 4.36 | -2.68% | 280,533 | 121,226,695 |
| 2024-11-08 | 4.68 | 4.88 | 4.41 | 4.48 | +0.45% | 608,647 | 279,936,437 |
| 2024-11-07 | 4.04 | 4.46 | 4 | 4.46 | +10.12% | 139,060 | 60,577,826 |
| 2024-11-06 | 4.03 | 4.12 | 3.93 | 4.05 | +0.75% | 181,399 | 72,852,386 |
| 2024-11-05 | 3.94 | 4.02 | 3.9 | 4.02 | +1.77% | 180,035 | 71,238,415 |
| 2024-11-04 | 3.97 | 3.98 | 3.81 | 3.95 | -1.5% | 194,728 | 75,834,282 |
| 2024-11-01 | 3.96 | 4.15 | 3.81 | 4.01 | +1.26% | 301,977 | 120,941,566 |
| 2024-10-31 | 3.85 | 4 | 3.85 | 3.96 | +0.51% | 158,338 | 62,453,691 |
| 2024-10-30 | 3.94 | 4.05 | 3.89 | 3.94 | -0.76% | 161,722 | 64,268,322 |
| 2024-10-29 | 4.1 | 4.19 | 3.97 | 3.97 | -4.11% | 215,907 | 87,704,895 |
| 2024-10-28 | 3.95 | 4.15 | 3.94 | 4.14 | +4.02% | 261,010 | 106,598,920 |
| 2024-10-25 | 3.87 | 4.15 | 3.82 | 3.98 | +3.11% | 303,478 | 120,071,157 |
| 2024-10-24 | 3.71 | 3.94 | 3.68 | 3.86 | +3.21% | 201,090 | 76,969,189 |
| 2024-10-23 | 3.7 | 3.78 | 3.66 | 3.74 | +1.08% | 198,260 | 74,206,973 |
| 2024-10-22 | 3.65 | 3.72 | 3.61 | 3.7 | -1.33% | 194,435 | 71,450,277 |
| 2024-10-21 | 3.5 | 3.76 | 3.45 | 3.75 | +5.93% | 263,378 | 95,472,743 |
| 2024-10-18 | 3.47 | 3.6 | 3.47 | 3.54 | +1.14% | 125,574 | 44,459,811 |
| 2024-10-17 | 3.57 | 3.7 | 3.5 | 3.5 | -1.69% | 112,371 | 40,392,096 |
| 2024-10-16 | 3.52 | 3.6 | 3.48 | 3.56 | -0.28% | 116,956 | 41,598,465 |
| 2024-10-15 | 3.67 | 3.71 | 3.57 | 3.57 | -4.03% | 131,021 | 47,559,688 |
| 2024-10-14 | 3.57 | 3.72 | 3.5 | 3.72 | +2.2% | 162,107 | 58,467,954 |
| 2024-10-11 | 3.68 | 3.93 | 3.56 | 3.64 | -1.62% | 214,992 | 80,981,857 |
| 2024-10-10 | 3.63 | 4.04 | 3.38 | 3.7 | -0.54% | 290,501 | 106,441,461 |
| 2024-10-09 | 4.09 | 4.09 | 3.72 | 3.72 | -9.93% | 188,084 | 71,223,376 |
| 2024-10-08 | 4.4 | 4.4 | 3.96 | 4.13 | +3.25% | 435,643 | 183,150,084 |
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：