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 |
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：