股票概览
7.07
+0.86%
+0.06
7.02
开盘价
7.08
最高价
6.93
最低价
69,286
成交量
数据更新至: 2025-03-25
技术指标
7.09
MA5 (5日均线)
7.16
MA10 (10日均线)
7.20
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 | 7.02 | 7.08 | 6.93 | 7.07 | +0.86% | 69,286 | 48,475,028 |
| 2025-03-24 | 7.07 | 7.09 | 6.91 | 7.01 | -0.71% | 115,888 | 81,246,968 |
| 2025-03-21 | 7.13 | 7.15 | 7.05 | 7.06 | -1.12% | 91,850 | 65,165,790 |
| 2025-03-20 | 7.15 | 7.19 | 7.13 | 7.14 | -0.28% | 72,167 | 51,663,428 |
| 2025-03-19 | 7.23 | 7.24 | 7.12 | 7.16 | -1.1% | 116,814 | 83,762,275 |
| 2025-03-18 | 7.25 | 7.31 | 7.19 | 7.24 | -0.41% | 113,926 | 82,235,587 |
| 2025-03-17 | 7.27 | 7.38 | 7.26 | 7.27 | +0.14% | 179,150 | 131,108,633 |
| 2025-03-14 | 7.2 | 7.27 | 7.13 | 7.26 | +1.68% | 182,326 | 131,841,680 |
| 2025-03-13 | 7.28 | 7.31 | 7.07 | 7.14 | -1.79% | 186,839 | 133,447,153 |
| 2025-03-12 | 7.28 | 7.41 | 7.25 | 7.27 | 0% | 175,867 | 128,479,678 |
| 2025-03-11 | 7.18 | 7.3 | 7.11 | 7.27 | +0.69% | 122,336 | 88,424,060 |
| 2025-03-10 | 7.21 | 7.25 | 7.18 | 7.22 | +0.14% | 72,861 | 52,551,899 |
| 2025-03-07 | 7.23 | 7.34 | 7.16 | 7.21 | -0.55% | 119,110 | 86,125,572 |
| 2025-03-06 | 7.3 | 7.3 | 7.19 | 7.25 | -0.55% | 131,038 | 94,880,754 |
| 2025-03-05 | 7.41 | 7.45 | 7.23 | 7.29 | -1.75% | 160,208 | 116,787,226 |
| 2025-03-04 | 7.25 | 7.46 | 7.19 | 7.42 | +2.06% | 231,286 | 169,968,682 |
| 2025-03-03 | 7.11 | 7.34 | 7.08 | 7.27 | +2.97% | 208,478 | 150,796,298 |
| 2025-02-28 | 7.18 | 7.2 | 7.06 | 7.06 | -2.08% | 111,420 | 79,347,759 |
| 2025-02-27 | 7.18 | 7.25 | 7.1 | 7.21 | +0.28% | 128,682 | 92,515,119 |
| 2025-02-26 | 7.16 | 7.22 | 7.07 | 7.19 | +0.42% | 196,830 | 140,588,088 |
| 2025-02-25 | 7.29 | 7.3 | 7.15 | 7.16 | -5.17% | 336,060 | 241,718,858 |
| 2025-02-24 | 7.88 | 8.04 | 7.51 | 7.55 | -0.26% | 602,075 | 467,402,132 |
| 2025-02-21 | 7.51 | 7.61 | 7.47 | 7.57 | +0.4% | 172,914 | 130,507,758 |
| 2025-02-20 | 7.44 | 7.59 | 7.37 | 7.54 | +0.67% | 159,785 | 119,811,941 |
| 2025-02-19 | 7.38 | 7.49 | 7.38 | 7.49 | +1.77% | 118,917 | 88,375,919 |
| 2025-02-18 | 7.6 | 7.62 | 7.36 | 7.36 | -3.79% | 161,802 | 121,411,851 |
| 2025-02-17 | 7.43 | 7.68 | 7.39 | 7.65 | +3.1% | 262,679 | 199,235,535 |
| 2025-02-14 | 7.38 | 7.48 | 7.35 | 7.42 | -0.13% | 145,609 | 107,730,708 |
| 2025-02-13 | 7.39 | 7.61 | 7.39 | 7.43 | 0% | 217,145 | 163,185,891 |
| 2025-02-12 | 7.35 | 7.43 | 7.31 | 7.43 | +0.68% | 120,898 | 89,213,238 |
| 2025-02-11 | 7.42 | 7.46 | 7.33 | 7.38 | -1.07% | 115,589 | 85,205,654 |
| 2025-02-10 | 7.4 | 7.46 | 7.37 | 7.46 | +0.54% | 151,316 | 112,178,943 |
| 2025-02-07 | 7.41 | 7.49 | 7.34 | 7.42 | -0.54% | 196,641 | 145,733,846 |
| 2025-02-06 | 7.38 | 7.46 | 7.29 | 7.46 | +0.67% | 179,491 | 132,322,664 |
| 2025-02-05 | 7.28 | 7.43 | 7.22 | 7.41 | +2.07% | 186,321 | 137,030,158 |
| 2025-01-27 | 7.14 | 7.37 | 7.14 | 7.26 | +1.82% | 190,545 | 138,639,352 |
| 2025-01-24 | 7.1 | 7.19 | 7.04 | 7.13 | -0.42% | 133,057 | 94,420,028 |
| 2025-01-23 | 7.23 | 7.46 | 7.16 | 7.16 | +0.42% | 207,655 | 151,789,073 |
| 2025-01-22 | 7.07 | 7.18 | 7.04 | 7.13 | +0.14% | 115,131 | 82,066,073 |
| 2025-01-21 | 7.24 | 7.29 | 7.05 | 7.12 | -1.52% | 121,490 | 86,602,867 |
| 2025-01-20 | 7.37 | 7.41 | 7.2 | 7.23 | -2.03% | 178,591 | 129,850,675 |
| 2025-01-17 | 7.15 | 7.4 | 7.05 | 7.38 | +2.22% | 286,245 | 208,877,151 |
| 2025-01-16 | 7.04 | 7.4 | 6.98 | 7.22 | +4.94% | 347,181 | 248,755,216 |
| 2025-01-15 | 6.8 | 6.92 | 6.76 | 6.88 | +0.88% | 101,160 | 69,296,283 |
| 2025-01-14 | 6.66 | 6.84 | 6.65 | 6.82 | +2.71% | 108,857 | 73,625,868 |
| 2025-01-13 | 6.5 | 6.7 | 6.46 | 6.64 | +0.76% | 63,041 | 41,675,915 |
| 2025-01-10 | 6.7 | 6.88 | 6.59 | 6.59 | -2.08% | 112,525 | 75,584,781 |
| 2025-01-09 | 6.6 | 6.76 | 6.57 | 6.73 | +1.2% | 108,131 | 72,416,023 |
| 2025-01-08 | 6.82 | 6.82 | 6.47 | 6.65 | -2.49% | 137,666 | 91,265,756 |
| 2025-01-07 | 6.54 | 6.86 | 6.51 | 6.82 | +4.92% | 169,886 | 114,169,343 |
| 2025-01-06 | 6.46 | 6.62 | 6.26 | 6.5 | -0.46% | 120,569 | 78,019,374 |
| 2025-01-03 | 6.97 | 6.98 | 6.51 | 6.53 | -5.77% | 188,041 | 126,136,379 |
| 2025-01-02 | 7.01 | 7.22 | 6.87 | 6.93 | -1.7% | 186,557 | 131,224,635 |
| 2024-12-31 | 7.28 | 7.29 | 7.01 | 7.05 | -2.35% | 229,491 | 163,707,138 |
| 2024-12-30 | 7.34 | 7.4 | 7.18 | 7.22 | -3.73% | 379,911 | 276,306,457 |
| 2024-12-27 | 6.85 | 7.5 | 6.77 | 7.5 | +9.97% | 493,943 | 362,681,043 |
| 2024-12-26 | 6.76 | 6.9 | 6.74 | 6.82 | +0.44% | 111,218 | 75,808,863 |
| 2024-12-25 | 7.12 | 7.12 | 6.76 | 6.79 | -4.5% | 180,026 | 123,281,754 |
| 2024-12-24 | 7.31 | 7.36 | 6.94 | 7.11 | -3% | 254,719 | 180,749,895 |
| 2024-12-23 | 7.69 | 7.71 | 7.29 | 7.33 | -5.66% | 216,601 | 161,247,962 |
| 2024-12-20 | 7.7 | 7.85 | 7.61 | 7.77 | -0.51% | 212,054 | 163,267,102 |
| 2024-12-19 | 7.98 | 7.98 | 7.69 | 7.81 | -3.94% | 367,868 | 286,877,310 |
| 2024-12-18 | 7.75 | 8.18 | 7.68 | 8.13 | +4.1% | 623,677 | 499,268,970 |
| 2024-12-17 | 7.65 | 7.87 | 7.38 | 7.81 | +2.09% | 412,309 | 315,478,648 |
| 2024-12-16 | 7.54 | 7.76 | 7.54 | 7.65 | +1.06% | 176,041 | 134,948,202 |
| 2024-12-13 | 7.67 | 7.79 | 7.56 | 7.57 | -1.3% | 149,472 | 114,157,435 |
| 2024-12-12 | 7.56 | 7.68 | 7.52 | 7.67 | +1.46% | 121,974 | 92,744,136 |
| 2024-12-11 | 7.44 | 7.6 | 7.44 | 7.56 | +1.2% | 100,180 | 75,610,403 |
| 2024-12-10 | 7.66 | 7.7 | 7.45 | 7.47 | -0.53% | 164,971 | 124,655,058 |
| 2024-12-09 | 7.56 | 7.61 | 7.46 | 7.51 | -0.53% | 105,207 | 79,254,697 |
| 2024-12-06 | 7.49 | 7.58 | 7.44 | 7.55 | +0.4% | 97,634 | 73,487,422 |
| 2024-12-05 | 7.42 | 7.55 | 7.39 | 7.52 | +0.67% | 98,654 | 73,778,028 |
| 2024-12-04 | 7.6 | 7.74 | 7.42 | 7.47 | -2.1% | 149,938 | 113,346,262 |
| 2024-12-03 | 7.77 | 7.77 | 7.53 | 7.63 | -1.8% | 171,194 | 130,675,779 |
| 2024-12-02 | 7.46 | 7.78 | 7.45 | 7.77 | +4.02% | 247,913 | 190,054,285 |
| 2024-11-29 | 7.37 | 7.48 | 7.3 | 7.47 | +1.08% | 142,312 | 105,287,282 |
| 2024-11-28 | 7.23 | 7.5 | 7.2 | 7.39 | +1.93% | 173,910 | 129,091,393 |
| 2024-11-27 | 7.19 | 7.28 | 7.02 | 7.25 | -0.41% | 130,522 | 93,383,250 |
| 2024-11-26 | 7.42 | 7.57 | 7.27 | 7.28 | -0.41% | 153,560 | 114,257,423 |
| 2024-11-25 | 7.2 | 7.33 | 7.14 | 7.31 | +1.11% | 84,290 | 61,132,549 |
| 2024-11-22 | 7.37 | 7.45 | 7.21 | 7.23 | -2.03% | 132,254 | 97,087,201 |
| 2024-11-21 | 7.33 | 7.41 | 7.26 | 7.38 | 0% | 93,679 | 68,765,031 |
| 2024-11-20 | 7.14 | 7.58 | 7.1 | 7.38 | +3.36% | 177,039 | 129,962,002 |
| 2024-11-19 | 7.08 | 7.17 | 7.01 | 7.14 | +0.99% | 116,345 | 82,591,495 |
| 2024-11-18 | 7.3 | 7.39 | 7.03 | 7.07 | -2.88% | 171,267 | 122,615,663 |
| 2024-11-15 | 7.55 | 7.67 | 7.28 | 7.28 | -5.21% | 239,915 | 178,707,853 |
| 2024-11-14 | 7.8 | 8.37 | 7.68 | 7.68 | -0.78% | 273,931 | 218,319,844 |
| 2024-11-13 | 7.87 | 8.01 | 7.7 | 7.74 | -2.15% | 172,982 | 134,736,413 |
| 2024-11-12 | 7.97 | 8.1 | 7.85 | 7.91 | -1.74% | 208,310 | 166,403,372 |
| 2024-11-11 | 8.03 | 8.12 | 7.71 | 8.05 | -0.62% | 349,928 | 277,232,903 |
| 2024-11-08 | 8 | 8.19 | 7.9 | 8.1 | +0.87% | 468,712 | 377,088,796 |
| 2024-11-07 | 8.36 | 8.48 | 7.89 | 8.03 | -3.6% | 724,499 | 588,591,326 |
| 2024-11-06 | 7.69 | 8.34 | 7.6 | 8.33 | +9.89% | 724,777 | 573,928,793 |
| 2024-11-05 | 7.4 | 7.64 | 7.39 | 7.58 | +1.61% | 314,781 | 236,118,602 |
| 2024-11-04 | 7.6 | 7.65 | 7.25 | 7.46 | -2.99% | 369,471 | 274,549,939 |
| 2024-11-01 | 7.5 | 7.99 | 7.3 | 7.69 | +3.08% | 613,431 | 474,322,863 |
| 2024-10-31 | 7.11 | 7.79 | 7.01 | 7.46 | +3.9% | 556,003 | 408,233,190 |
| 2024-10-30 | 7.07 | 7.35 | 6.99 | 7.18 | +0.56% | 427,761 | 307,086,898 |
| 2024-10-29 | 6.98 | 7.3 | 6.88 | 7.14 | +0.56% | 601,618 | 426,607,437 |
| 2024-10-28 | 6.7 | 7.15 | 6.7 | 7.1 | +5.03% | 460,356 | 325,307,314 |
| 2024-10-25 | 6.55 | 6.82 | 6.55 | 6.76 | +3.05% | 269,937 | 181,580,162 |
| 2024-10-24 | 6.73 | 6.77 | 6.53 | 6.56 | -3.1% | 191,168 | 126,806,603 |
| 2024-10-23 | 6.66 | 6.82 | 6.53 | 6.77 | +0.3% | 339,179 | 226,048,255 |
| 2024-10-22 | 6.41 | 7.01 | 6.41 | 6.75 | +5.3% | 457,561 | 306,997,178 |
| 2024-10-21 | 6.28 | 6.51 | 6.24 | 6.41 | +2.23% | 195,077 | 124,573,387 |
| 2024-10-18 | 6.15 | 6.32 | 6.09 | 6.27 | +1.13% | 172,385 | 106,850,795 |
| 2024-10-17 | 6.17 | 6.42 | 6.12 | 6.2 | +0.32% | 175,612 | 109,701,219 |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.18 | 0% | 83,017 | 51,402,093 |
| 2024-10-15 | 6.21 | 6.3 | 6.15 | 6.18 | -1.12% | 103,516 | 64,443,581 |
| 2024-10-14 | 6.08 | 6.26 | 6.04 | 6.25 | +2.63% | 124,438 | 76,992,593 |
| 2024-10-11 | 6.32 | 6.37 | 5.99 | 6.09 | -4.4% | 166,408 | 102,648,535 |
| 2024-10-10 | 6.27 | 6.53 | 6.27 | 6.37 | +1.27% | 186,600 | 119,847,090 |
| 2024-10-09 | 6.63 | 6.64 | 6.26 | 6.29 | -6.95% | 319,536 | 205,601,639 |
| 2024-10-08 | 7.25 | 7.25 | 6.48 | 6.76 | +2.58% | 461,104 | 314,239,588 |
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：