股票概览
7.06
-6.61%
-0.5
7.41
开盘价
7.47
最高价
6.92
最低价
480,234
成交量
数据更新至: 2025-03-25
技术指标
7.42
MA5 (5日均线)
7.33
MA10 (10日均线)
7.23
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 | 7.41 | 7.47 | 6.92 | 7.06 | -6.61% | 480,234 | 343,910,461 |
| 2025-03-24 | 7.68 | 7.9 | 7.35 | 7.56 | -0.53% | 721,321 | 550,182,385 |
| 2025-03-21 | 7.41 | 7.97 | 7.4 | 7.6 | +1.6% | 766,970 | 589,831,753 |
| 2025-03-20 | 7.42 | 7.6 | 7.3 | 7.48 | +0.81% | 339,344 | 252,521,242 |
| 2025-03-19 | 7.5 | 7.52 | 7.35 | 7.42 | -0.93% | 283,765 | 210,637,998 |
| 2025-03-18 | 7.5 | 7.62 | 7.44 | 7.49 | -1.45% | 524,374 | 394,391,397 |
| 2025-03-17 | 7.29 | 7.78 | 7.26 | 7.6 | +4.54% | 787,266 | 595,379,014 |
| 2025-03-14 | 7.01 | 7.4 | 7.01 | 7.27 | +5.82% | 646,652 | 467,284,836 |
| 2025-03-13 | 6.9 | 6.95 | 6.72 | 6.87 | -0.72% | 236,828 | 161,392,611 |
| 2025-03-12 | 6.99 | 7.05 | 6.9 | 6.92 | -0.86% | 232,908 | 162,001,836 |
| 2025-03-11 | 6.95 | 7.04 | 6.9 | 6.98 | -1.41% | 208,938 | 145,270,371 |
| 2025-03-10 | 7.05 | 7.17 | 6.92 | 7.08 | +1.14% | 330,174 | 232,540,021 |
| 2025-03-07 | 7.18 | 7.18 | 6.95 | 7 | -3.45% | 345,431 | 243,084,905 |
| 2025-03-06 | 7.1 | 7.33 | 7.05 | 7.25 | +2.11% | 409,671 | 296,385,964 |
| 2025-03-05 | 7.26 | 7.4 | 6.82 | 7.1 | +1.57% | 449,762 | 315,976,233 |
| 2025-03-04 | 6.93 | 7.03 | 6.9 | 6.99 | -0.29% | 221,251 | 153,971,156 |
| 2025-03-03 | 7.28 | 7.36 | 6.98 | 7.01 | -3.44% | 364,584 | 259,966,745 |
| 2025-02-28 | 7.51 | 7.59 | 7.24 | 7.26 | -5.1% | 602,960 | 447,550,157 |
| 2025-02-27 | 7.1 | 7.78 | 7.07 | 7.65 | +8.2% | 923,350 | 702,935,331 |
| 2025-02-26 | 6.94 | 7.13 | 6.88 | 7.07 | +2.91% | 360,363 | 253,464,148 |
| 2025-02-25 | 6.83 | 7.08 | 6.78 | 6.87 | -1.43% | 348,209 | 241,550,133 |
| 2025-02-24 | 6.98 | 7.24 | 6.85 | 6.97 | 0% | 485,073 | 340,902,860 |
| 2025-02-21 | 6.95 | 7.2 | 6.88 | 6.97 | -0.43% | 585,287 | 410,881,045 |
| 2025-02-20 | 7.48 | 7.48 | 6.94 | 7 | +1.01% | 903,793 | 652,789,505 |
| 2025-02-19 | 6.93 | 6.93 | 6.93 | 6.93 | +10% | 107,224 | 74,306,059 |
| 2025-02-18 | 6.54 | 6.54 | 6.27 | 6.3 | -4.11% | 229,557 | 147,227,997 |
| 2025-02-17 | 6.5 | 6.65 | 6.5 | 6.57 | +1.23% | 195,335 | 128,441,707 |
| 2025-02-14 | 6.55 | 6.6 | 6.45 | 6.49 | -1.96% | 219,138 | 142,458,853 |
| 2025-02-13 | 6.76 | 6.77 | 6.6 | 6.62 | -1.05% | 214,204 | 142,777,204 |
| 2025-02-12 | 6.48 | 6.77 | 6.46 | 6.69 | +2.14% | 294,849 | 196,478,313 |
| 2025-02-11 | 6.57 | 6.77 | 6.49 | 6.55 | +0.31% | 270,914 | 178,835,797 |
| 2025-02-10 | 6.42 | 6.62 | 6.38 | 6.53 | +2.03% | 234,672 | 152,203,220 |
| 2025-02-07 | 6.28 | 6.65 | 6.26 | 6.4 | +1.91% | 365,697 | 237,022,653 |
| 2025-02-06 | 6.24 | 6.29 | 6.09 | 6.28 | +0.48% | 243,038 | 150,703,763 |
| 2025-02-05 | 6.27 | 6.34 | 6.19 | 6.25 | -0.48% | 171,958 | 107,532,557 |
| 2025-01-27 | 6.21 | 6.39 | 6.18 | 6.28 | +1.13% | 213,446 | 134,365,145 |
| 2025-01-24 | 6.04 | 6.26 | 6.03 | 6.21 | +2.31% | 238,278 | 146,490,804 |
| 2025-01-23 | 6.13 | 6.22 | 6.06 | 6.07 | +0.17% | 175,688 | 107,882,091 |
| 2025-01-22 | 6.21 | 6.21 | 6.03 | 6.06 | -2.26% | 166,981 | 101,745,792 |
| 2025-01-21 | 6.2 | 6.28 | 6.14 | 6.2 | +0.16% | 151,990 | 94,270,122 |
| 2025-01-20 | 6.26 | 6.27 | 6.1 | 6.19 | +0.32% | 181,369 | 112,576,328 |
| 2025-01-17 | 6.19 | 6.26 | 6.11 | 6.17 | -2.06% | 236,491 | 146,186,779 |
| 2025-01-16 | 6.13 | 6.47 | 6.05 | 6.3 | +3.11% | 313,272 | 195,049,920 |
| 2025-01-15 | 6.08 | 6.3 | 6.01 | 6.11 | +0.66% | 245,525 | 150,758,352 |
| 2025-01-14 | 5.81 | 6.09 | 5.81 | 6.07 | +5.02% | 230,608 | 138,694,649 |
| 2025-01-13 | 5.7 | 5.85 | 5.59 | 5.78 | +0.52% | 190,597 | 109,620,193 |
| 2025-01-10 | 6.05 | 6.19 | 5.75 | 5.75 | -4.64% | 257,256 | 153,198,105 |
| 2025-01-09 | 6.01 | 6.14 | 5.98 | 6.03 | -0.66% | 174,300 | 105,645,138 |
| 2025-01-08 | 6.17 | 6.17 | 5.79 | 6.07 | -1.46% | 335,112 | 200,087,445 |
| 2025-01-07 | 6.09 | 6.24 | 6.03 | 6.16 | +1.48% | 211,249 | 129,389,717 |
| 2025-01-06 | 6.15 | 6.44 | 6.01 | 6.07 | -3.96% | 372,225 | 230,641,214 |
| 2025-01-03 | 6.74 | 6.83 | 6.29 | 6.32 | -9.59% | 576,940 | 375,761,931 |
| 2025-01-02 | 7.56 | 7.58 | 6.99 | 6.99 | -10.04% | 612,197 | 439,038,536 |
| 2024-12-31 | 8.1 | 8.58 | 7.61 | 7.77 | -4.78% | 794,385 | 641,427,698 |
| 2024-12-30 | 7.8 | 8.18 | 7.57 | 8.16 | +2.26% | 492,806 | 385,884,445 |
| 2024-12-27 | 7.7 | 8.26 | 7.52 | 7.98 | +3.64% | 509,219 | 404,955,777 |
| 2024-12-26 | 7.45 | 7.79 | 7.45 | 7.7 | +2.12% | 373,787 | 285,931,039 |
| 2024-12-25 | 8.08 | 8.17 | 7.47 | 7.54 | -5.63% | 619,236 | 477,881,913 |
| 2024-12-24 | 7.85 | 8.41 | 7.82 | 7.99 | -0.37% | 717,968 | 576,917,015 |
| 2024-12-23 | 7.6 | 8.31 | 7.45 | 8.02 | +4.29% | 1,093,491 | 865,709,980 |
| 2024-12-20 | 7.04 | 7.69 | 6.97 | 7.69 | +10.01% | 795,858 | 599,904,349 |
| 2024-12-19 | 6.91 | 7.1 | 6.82 | 6.99 | +0.14% | 255,456 | 178,392,007 |
| 2024-12-18 | 7.2 | 7.26 | 6.87 | 6.98 | +0.43% | 340,969 | 238,912,809 |
| 2024-12-17 | 7.35 | 7.37 | 6.95 | 6.95 | -6.96% | 427,465 | 304,146,681 |
| 2024-12-16 | 7.19 | 7.6 | 7.1 | 7.47 | +3.89% | 549,530 | 406,014,221 |
| 2024-12-13 | 7.07 | 7.35 | 7.02 | 7.19 | +1.13% | 489,155 | 352,168,662 |
| 2024-12-12 | 7 | 7.13 | 6.91 | 7.11 | +0.57% | 375,162 | 264,144,442 |
| 2024-12-11 | 6.63 | 7.1 | 6.62 | 7.07 | +5.84% | 628,762 | 436,068,589 |
| 2024-12-10 | 6.89 | 6.96 | 6.66 | 6.68 | -0.3% | 372,544 | 252,538,908 |
| 2024-12-09 | 6.75 | 6.83 | 6.61 | 6.7 | -0.89% | 332,650 | 223,036,849 |
| 2024-12-06 | 6.88 | 7 | 6.72 | 6.76 | -2.59% | 502,924 | 341,636,795 |
| 2024-12-05 | 6.91 | 7.26 | 6.81 | 6.94 | -2.12% | 623,097 | 435,625,252 |
| 2024-12-04 | 6.93 | 7.47 | 6.86 | 7.09 | -1.12% | 786,080 | 563,751,513 |
| 2024-12-03 | 7.84 | 7.84 | 7.12 | 7.17 | +0.56% | 1,359,487 | 1,007,790,018 |
| 2024-12-02 | 6.86 | 7.13 | 6.8 | 7.13 | +10.03% | 372,504 | 260,706,851 |
| 2024-11-29 | 6.35 | 6.6 | 6.35 | 6.48 | 0% | 532,927 | 344,918,998 |
| 2024-11-28 | 6.11 | 6.71 | 6.1 | 6.48 | +6.23% | 955,101 | 625,873,583 |
| 2024-11-27 | 6.04 | 6.11 | 5.87 | 6.1 | +1.16% | 170,437 | 102,150,284 |
| 2024-11-26 | 5.99 | 6.15 | 5.95 | 6.03 | +0.5% | 176,163 | 107,009,469 |
| 2024-11-25 | 6.02 | 6.09 | 5.89 | 6 | -0.33% | 228,672 | 136,647,725 |
| 2024-11-22 | 6.16 | 6.32 | 6.02 | 6.02 | -2.59% | 303,352 | 187,971,317 |
| 2024-11-21 | 6.14 | 6.35 | 6.11 | 6.18 | +0.16% | 224,705 | 139,678,484 |
| 2024-11-20 | 6.13 | 6.19 | 6.06 | 6.17 | +0.16% | 207,345 | 127,074,232 |
| 2024-11-19 | 6.09 | 6.19 | 6.01 | 6.16 | +1.48% | 234,249 | 142,895,876 |
| 2024-11-18 | 6.4 | 6.46 | 6.04 | 6.07 | -5.89% | 383,663 | 237,093,700 |
| 2024-11-15 | 6.35 | 6.65 | 6.29 | 6.45 | +2.06% | 526,746 | 344,432,825 |
| 2024-11-14 | 6.43 | 6.55 | 6.31 | 6.32 | -1.56% | 361,819 | 231,193,702 |
| 2024-11-13 | 6.34 | 6.48 | 6.21 | 6.42 | +1.26% | 421,761 | 266,809,201 |
| 2024-11-12 | 6.36 | 6.49 | 6.28 | 6.34 | -0.47% | 485,791 | 309,653,841 |
| 2024-11-11 | 6.72 | 6.75 | 6.35 | 6.37 | -4.07% | 716,498 | 462,667,901 |
| 2024-11-08 | 6.81 | 6.97 | 6.5 | 6.64 | -4.05% | 934,392 | 627,883,860 |
| 2024-11-07 | 6.44 | 7.17 | 6.36 | 6.92 | +4.37% | 1,023,749 | 699,475,716 |
| 2024-11-06 | 6.6 | 6.79 | 6.32 | 6.63 | +2.95% | 1,268,926 | 834,897,389 |
| 2024-11-05 | 5.8 | 6.44 | 5.78 | 6.44 | +10.09% | 475,859 | 298,029,191 |
| 2024-11-04 | 5.75 | 5.98 | 5.71 | 5.85 | +1.04% | 563,686 | 330,110,956 |
| 2024-11-01 | 5.99 | 6.2 | 5.55 | 5.79 | -2.85% | 891,168 | 518,388,783 |
| 2024-10-31 | 6.11 | 6.4 | 5.85 | 5.96 | +2.41% | 1,464,847 | 898,854,583 |
| 2024-10-30 | 5.24 | 5.82 | 5.21 | 5.82 | +10.02% | 586,293 | 328,005,795 |
| 2024-10-29 | 5.24 | 5.56 | 5.16 | 5.29 | +1.34% | 609,245 | 327,867,242 |
| 2024-10-28 | 5.12 | 5.23 | 5.1 | 5.22 | +1.56% | 272,250 | 141,065,803 |
| 2024-10-25 | 5.03 | 5.17 | 5.03 | 5.14 | +2.39% | 284,093 | 145,161,597 |
| 2024-10-24 | 5.12 | 5.17 | 4.98 | 5.02 | -2.33% | 257,556 | 129,834,172 |
| 2024-10-23 | 4.92 | 5.37 | 4.85 | 5.14 | +4.47% | 508,887 | 258,550,811 |
| 2024-10-22 | 4.75 | 4.95 | 4.73 | 4.92 | +3.58% | 291,519 | 141,049,902 |
| 2024-10-21 | 4.84 | 4.84 | 4.71 | 4.75 | -1.25% | 221,132 | 105,032,552 |
| 2024-10-18 | 4.74 | 4.86 | 4.7 | 4.81 | +1.05% | 252,178 | 120,440,467 |
| 2024-10-17 | 5.03 | 5.05 | 4.75 | 4.76 | -4.8% | 351,430 | 171,359,117 |
| 2024-10-16 | 4.93 | 5.07 | 4.88 | 5 | +1.42% | 325,551 | 162,515,344 |
| 2024-10-15 | 5 | 5.17 | 4.9 | 4.93 | -4.46% | 434,182 | 218,054,714 |
| 2024-10-14 | 5.05 | 5.24 | 4.96 | 5.16 | +7.95% | 631,475 | 321,568,667 |
| 2024-10-11 | 4.72 | 4.86 | 4.67 | 4.78 | +1.27% | 200,390 | 95,246,717 |
| 2024-10-10 | 4.75 | 4.85 | 4.61 | 4.72 | +1.51% | 240,181 | 113,242,409 |
| 2024-10-09 | 5.06 | 5.06 | 4.65 | 4.65 | -10.06% | 435,198 | 208,676,324 |
| 2024-10-08 | 5.53 | 5.53 | 4.96 | 5.17 | +1.57% | 683,246 | 357,647,648 |
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：