股票概览
7.01
+0.14%
+0.01
6.98
开盘价
7.06
最高价
6.87
最低价
204,237
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
6.87
MA10 (10日均线)
6.88
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 | 6.98 | 7.06 | 6.87 | 7.01 | +0.14% | 204,237 | 142,123,349 |
| 2025-03-24 | 6.92 | 7.02 | 6.85 | 7 | +1.3% | 315,591 | 218,685,801 |
| 2025-03-21 | 6.74 | 7.09 | 6.74 | 6.91 | +2.22% | 568,391 | 394,292,281 |
| 2025-03-20 | 6.72 | 6.77 | 6.7 | 6.76 | +0.6% | 116,079 | 78,255,640 |
| 2025-03-19 | 6.84 | 6.88 | 6.72 | 6.72 | -2.04% | 185,603 | 125,587,579 |
| 2025-03-18 | 6.89 | 6.91 | 6.77 | 6.86 | -0.44% | 218,006 | 148,673,952 |
| 2025-03-17 | 6.88 | 6.96 | 6.86 | 6.89 | +0.15% | 211,933 | 146,254,402 |
| 2025-03-14 | 6.82 | 6.89 | 6.75 | 6.88 | +1.33% | 224,891 | 154,065,674 |
| 2025-03-13 | 6.81 | 6.88 | 6.73 | 6.79 | -0.59% | 212,485 | 144,490,337 |
| 2025-03-12 | 6.87 | 6.9 | 6.79 | 6.83 | -0.15% | 176,553 | 120,699,650 |
| 2025-03-11 | 6.8 | 6.9 | 6.77 | 6.84 | -0.15% | 189,488 | 129,117,890 |
| 2025-03-10 | 6.88 | 6.89 | 6.77 | 6.85 | -0.15% | 205,273 | 139,880,957 |
| 2025-03-07 | 6.98 | 7 | 6.8 | 6.86 | -2.14% | 264,356 | 182,091,236 |
| 2025-03-06 | 7 | 7.04 | 6.91 | 7.01 | -0.43% | 311,071 | 216,644,021 |
| 2025-03-05 | 6.92 | 7.09 | 6.82 | 7.04 | +2.62% | 463,004 | 322,577,866 |
| 2025-03-04 | 6.74 | 6.92 | 6.74 | 6.86 | +0.88% | 254,895 | 174,593,602 |
| 2025-03-03 | 6.7 | 6.92 | 6.67 | 6.8 | -1.16% | 369,686 | 252,017,949 |
| 2025-02-28 | 6.81 | 7.04 | 6.8 | 6.88 | +1.03% | 494,480 | 340,658,608 |
| 2025-02-27 | 6.96 | 6.99 | 6.72 | 6.81 | -1.87% | 364,987 | 248,897,328 |
| 2025-02-26 | 6.85 | 7.05 | 6.85 | 6.94 | +0.58% | 419,764 | 291,506,428 |
| 2025-02-25 | 7.16 | 7.17 | 6.86 | 6.9 | -5.35% | 706,409 | 491,657,346 |
| 2025-02-24 | 6.93 | 7.35 | 6.93 | 7.29 | +6.89% | 1,094,772 | 786,328,329 |
| 2025-02-21 | 6.88 | 6.96 | 6.74 | 6.82 | -1.16% | 604,939 | 413,543,765 |
| 2025-02-20 | 6.84 | 7.1 | 6.65 | 6.9 | 0% | 1,092,399 | 754,797,628 |
| 2025-02-19 | 6.43 | 6.9 | 6.4 | 6.9 | +10.05% | 835,919 | 568,825,049 |
| 2025-02-18 | 6.24 | 6.42 | 6.19 | 6.27 | +0.64% | 330,163 | 208,680,302 |
| 2025-02-17 | 6.33 | 6.34 | 6.21 | 6.23 | -1.89% | 230,907 | 144,302,069 |
| 2025-02-14 | 6.42 | 6.6 | 6.3 | 6.35 | 0% | 205,417 | 131,022,088 |
| 2025-02-13 | 6.35 | 6.48 | 6.33 | 6.35 | +0.32% | 205,267 | 131,479,508 |
| 2025-02-12 | 6.29 | 6.34 | 6.26 | 6.33 | +0.16% | 125,219 | 78,908,307 |
| 2025-02-11 | 6.37 | 6.38 | 6.26 | 6.32 | -0.63% | 140,066 | 88,260,184 |
| 2025-02-10 | 6.35 | 6.42 | 6.31 | 6.36 | 0% | 166,307 | 105,695,296 |
| 2025-02-07 | 6.3 | 6.4 | 6.28 | 6.36 | +0.79% | 182,713 | 116,115,856 |
| 2025-02-06 | 6.26 | 6.34 | 6.24 | 6.31 | +0.48% | 145,863 | 91,759,397 |
| 2025-02-05 | 6.45 | 6.47 | 6.25 | 6.28 | -2.48% | 195,109 | 123,416,063 |
| 2025-01-27 | 6.36 | 6.58 | 6.32 | 6.44 | +1.9% | 206,929 | 133,791,278 |
| 2025-01-24 | 6.28 | 6.42 | 6.18 | 6.32 | +0.16% | 225,253 | 141,542,253 |
| 2025-01-23 | 6.29 | 6.4 | 6.28 | 6.31 | +0.96% | 149,696 | 94,820,991 |
| 2025-01-22 | 6.27 | 6.27 | 6.19 | 6.25 | -0.32% | 86,999 | 54,202,123 |
| 2025-01-21 | 6.35 | 6.36 | 6.22 | 6.27 | -0.79% | 119,778 | 75,096,661 |
| 2025-01-20 | 6.33 | 6.38 | 6.28 | 6.32 | +0.48% | 131,081 | 83,064,051 |
| 2025-01-17 | 6.17 | 6.33 | 6.14 | 6.29 | +1.78% | 215,424 | 134,851,497 |
| 2025-01-16 | 6.2 | 6.34 | 6.13 | 6.18 | 0% | 239,204 | 149,039,114 |
| 2025-01-15 | 6.07 | 6.29 | 6.02 | 6.18 | +1.64% | 234,136 | 144,099,024 |
| 2025-01-14 | 6.02 | 6.09 | 5.98 | 6.08 | +2.18% | 172,843 | 104,479,151 |
| 2025-01-13 | 5.84 | 5.98 | 5.79 | 5.95 | +1.19% | 159,182 | 94,152,875 |
| 2025-01-10 | 5.99 | 6.05 | 5.88 | 5.88 | -1.84% | 115,889 | 68,936,571 |
| 2025-01-09 | 6 | 6.08 | 5.97 | 5.99 | -0.83% | 113,686 | 68,492,707 |
| 2025-01-08 | 6.1 | 6.11 | 5.9 | 6.04 | -0.98% | 197,909 | 118,792,912 |
| 2025-01-07 | 6.08 | 6.14 | 6 | 6.1 | 0% | 175,557 | 106,502,915 |
| 2025-01-06 | 6.05 | 6.12 | 5.99 | 6.1 | +0.99% | 171,738 | 104,190,053 |
| 2025-01-03 | 6.16 | 6.26 | 6.01 | 6.04 | -1.95% | 206,694 | 126,788,572 |
| 2025-01-02 | 6.39 | 6.4 | 6.11 | 6.16 | -3.3% | 206,151 | 129,073,514 |
| 2024-12-31 | 6.55 | 6.57 | 6.37 | 6.37 | -2.6% | 179,959 | 116,319,964 |
| 2024-12-30 | 6.57 | 6.59 | 6.51 | 6.54 | 0% | 123,557 | 80,883,732 |
| 2024-12-27 | 6.47 | 6.56 | 6.46 | 6.54 | +1.08% | 193,551 | 126,207,187 |
| 2024-12-26 | 6.54 | 6.56 | 6.41 | 6.47 | -1.22% | 231,239 | 149,464,128 |
| 2024-12-25 | 6.57 | 6.58 | 6.49 | 6.55 | -0.3% | 142,239 | 92,888,097 |
| 2024-12-24 | 6.45 | 6.59 | 6.43 | 6.57 | +1.86% | 201,011 | 131,486,227 |
| 2024-12-23 | 6.5 | 6.58 | 6.43 | 6.45 | -0.92% | 227,216 | 147,637,093 |
| 2024-12-20 | 6.64 | 6.68 | 6.49 | 6.51 | -2.11% | 263,334 | 172,521,243 |
| 2024-12-19 | 6.55 | 6.68 | 6.49 | 6.65 | +0.45% | 197,247 | 130,196,209 |
| 2024-12-18 | 6.7 | 6.78 | 6.6 | 6.62 | +0.46% | 230,509 | 153,887,014 |
| 2024-12-17 | 6.69 | 6.74 | 6.57 | 6.59 | -1.49% | 203,772 | 135,222,184 |
| 2024-12-16 | 6.82 | 6.85 | 6.64 | 6.69 | -1.76% | 199,390 | 134,138,192 |
| 2024-12-13 | 7 | 7.01 | 6.79 | 6.81 | -2.99% | 315,692 | 216,783,596 |
| 2024-12-12 | 6.98 | 7.02 | 6.91 | 7.02 | +0.72% | 187,547 | 131,010,987 |
| 2024-12-11 | 6.87 | 7.04 | 6.84 | 6.97 | +1.31% | 228,374 | 159,130,350 |
| 2024-12-10 | 7.05 | 7.1 | 6.87 | 6.88 | -0.29% | 346,895 | 242,394,851 |
| 2024-12-09 | 6.98 | 7.02 | 6.85 | 6.9 | -0.86% | 212,788 | 147,232,338 |
| 2024-12-06 | 6.98 | 7.02 | 6.9 | 6.96 | +0.43% | 242,666 | 168,839,884 |
| 2024-12-05 | 6.89 | 6.99 | 6.87 | 6.93 | +0.29% | 149,618 | 103,688,955 |
| 2024-12-04 | 7.08 | 7.1 | 6.86 | 6.91 | -2.95% | 277,167 | 193,127,314 |
| 2024-12-03 | 7.2 | 7.25 | 7.02 | 7.12 | -0.28% | 244,726 | 173,880,212 |
| 2024-12-02 | 7.08 | 7.18 | 7.05 | 7.14 | +0.56% | 250,018 | 178,157,877 |
| 2024-11-29 | 6.87 | 7.22 | 6.86 | 7.1 | +3.05% | 438,248 | 310,517,043 |
| 2024-11-28 | 6.86 | 7.01 | 6.8 | 6.89 | +0.15% | 227,788 | 157,061,710 |
| 2024-11-27 | 6.82 | 6.89 | 6.7 | 6.88 | +0.58% | 232,599 | 157,840,394 |
| 2024-11-26 | 6.85 | 7.01 | 6.83 | 6.84 | -0.87% | 193,168 | 133,242,353 |
| 2024-11-25 | 7.1 | 7.17 | 6.78 | 6.9 | -2.82% | 372,261 | 256,923,919 |
| 2024-11-22 | 7.03 | 7.5 | 7.01 | 7.1 | +1% | 679,624 | 492,762,656 |
| 2024-11-21 | 6.95 | 7.25 | 6.93 | 7.03 | +1.01% | 362,874 | 257,363,391 |
| 2024-11-20 | 6.91 | 7.02 | 6.86 | 6.96 | -0.14% | 276,402 | 191,631,321 |
| 2024-11-19 | 6.95 | 7.06 | 6.78 | 6.97 | -0.43% | 457,835 | 316,126,890 |
| 2024-11-18 | 7.64 | 7.76 | 6.96 | 7 | -5.41% | 848,513 | 610,856,377 |
| 2024-11-15 | 7.21 | 7.69 | 7.19 | 7.4 | +2.49% | 766,307 | 575,626,094 |
| 2024-11-14 | 7.19 | 7.43 | 7.19 | 7.22 | +0.28% | 476,134 | 347,006,402 |
| 2024-11-13 | 7.15 | 7.39 | 7.1 | 7.2 | +0.42% | 358,760 | 259,537,736 |
| 2024-11-12 | 7.19 | 7.4 | 7.1 | 7.17 | -0.55% | 443,679 | 321,823,784 |
| 2024-11-11 | 6.99 | 7.34 | 6.88 | 7.21 | +2.85% | 664,419 | 472,337,903 |
| 2024-11-08 | 7.22 | 7.25 | 7 | 7.01 | -2.23% | 627,093 | 445,595,298 |
| 2024-11-07 | 7.07 | 7.28 | 6.99 | 7.17 | +1.27% | 783,321 | 558,559,781 |
| 2024-11-06 | 6.78 | 7.19 | 6.7 | 7.08 | +4.73% | 948,734 | 659,933,436 |
| 2024-11-05 | 6.62 | 6.76 | 6.55 | 6.76 | +2.89% | 655,297 | 436,236,721 |
| 2024-11-04 | 6.52 | 6.68 | 6.45 | 6.57 | +0.61% | 480,389 | 314,993,989 |
| 2024-11-01 | 6.5 | 6.73 | 6.4 | 6.53 | +0.62% | 857,509 | 564,105,635 |
| 2024-10-31 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 295,163 | 191,393,669 |
| 2024-10-30 | 6.42 | 6.55 | 6.42 | 6.49 | +0.31% | 243,650 | 157,655,439 |
| 2024-10-29 | 6.57 | 6.6 | 6.44 | 6.47 | -1.37% | 409,460 | 266,774,925 |
| 2024-10-28 | 6.38 | 6.64 | 6.35 | 6.56 | +2.82% | 508,292 | 332,408,334 |
| 2024-10-25 | 6.33 | 6.39 | 6.33 | 6.38 | +0.63% | 254,354 | 161,997,496 |
| 2024-10-24 | 6.41 | 6.43 | 6.31 | 6.34 | -1.71% | 233,865 | 148,425,526 |
| 2024-10-23 | 6.4 | 6.51 | 6.36 | 6.45 | +0.94% | 358,680 | 231,303,941 |
| 2024-10-22 | 6.35 | 6.41 | 6.32 | 6.39 | 0% | 326,870 | 207,930,602 |
| 2024-10-21 | 6.4 | 6.44 | 6.32 | 6.39 | -0.47% | 430,056 | 274,044,353 |
| 2024-10-18 | 6.35 | 6.53 | 6.21 | 6.42 | +2.39% | 552,292 | 351,336,845 |
| 2024-10-17 | 6.46 | 6.55 | 6.27 | 6.27 | -1.57% | 432,222 | 276,164,645 |
| 2024-10-16 | 6.31 | 6.45 | 6.3 | 6.37 | -1.39% | 426,364 | 271,507,430 |
| 2024-10-15 | 6.37 | 6.65 | 6.28 | 6.46 | 0% | 700,656 | 456,443,885 |
| 2024-10-14 | 6.49 | 6.52 | 6.26 | 6.46 | +2.87% | 724,752 | 463,977,752 |
| 2024-10-11 | 6.59 | 6.81 | 6.15 | 6.28 | -3.83% | 1,053,159 | 682,998,586 |
| 2024-10-10 | 6.12 | 6.72 | 6.05 | 6.53 | +6.87% | 1,202,562 | 786,573,532 |
| 2024-10-09 | 6.6 | 6.62 | 6.09 | 6.11 | -9.75% | 562,671 | 355,342,425 |
| 2024-10-08 | 7.15 | 7.15 | 6.5 | 6.77 | +4.15% | 854,195 | 577,169,608 |
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：