股票概览
7.15
+1.56%
+0.11
7.04
开盘价
7.18
最高价
6.99
最低价
423,303
成交量
数据更新至: 2025-03-25
技术指标
7.06
MA5 (5日均线)
7.02
MA10 (10日均线)
6.95
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 | 7.04 | 7.18 | 6.99 | 7.15 | +1.56% | 423,303 | 300,747,466 |
| 2025-03-24 | 7.05 | 7.09 | 6.97 | 7.04 | -0.28% | 285,637 | 200,555,207 |
| 2025-03-21 | 7.04 | 7.11 | 6.99 | 7.06 | 0% | 376,206 | 265,478,761 |
| 2025-03-20 | 7.01 | 7.12 | 7 | 7.06 | +0.86% | 469,586 | 332,350,185 |
| 2025-03-19 | 6.98 | 7.03 | 6.96 | 7 | +0.14% | 293,555 | 205,465,506 |
| 2025-03-18 | 7.01 | 7.02 | 6.96 | 6.99 | -0.29% | 241,863 | 168,927,833 |
| 2025-03-17 | 7.03 | 7.06 | 6.99 | 7.01 | -0.28% | 346,414 | 242,889,257 |
| 2025-03-14 | 7.03 | 7.05 | 6.96 | 7.03 | -0.14% | 487,350 | 341,636,905 |
| 2025-03-13 | 6.84 | 7.08 | 6.83 | 7.04 | +3.07% | 881,219 | 616,528,784 |
| 2025-03-12 | 6.87 | 6.9 | 6.83 | 6.83 | -0.58% | 257,943 | 176,831,288 |
| 2025-03-11 | 6.83 | 6.88 | 6.79 | 6.87 | +0.29% | 256,396 | 175,510,405 |
| 2025-03-10 | 6.78 | 6.89 | 6.78 | 6.85 | +0.74% | 325,505 | 222,769,380 |
| 2025-03-07 | 6.78 | 6.86 | 6.75 | 6.8 | +0.15% | 277,500 | 189,115,533 |
| 2025-03-06 | 6.73 | 6.8 | 6.68 | 6.79 | +1.04% | 318,632 | 215,256,043 |
| 2025-03-05 | 6.79 | 6.8 | 6.69 | 6.72 | -1.32% | 300,653 | 202,089,829 |
| 2025-03-04 | 6.86 | 6.87 | 6.78 | 6.81 | -1.16% | 341,137 | 232,318,155 |
| 2025-03-03 | 6.89 | 6.95 | 6.87 | 6.89 | -0.43% | 270,329 | 186,797,654 |
| 2025-02-28 | 6.96 | 6.98 | 6.85 | 6.92 | -1% | 527,227 | 363,874,262 |
| 2025-02-27 | 7.1 | 7.11 | 6.96 | 6.99 | -1.55% | 409,014 | 286,485,122 |
| 2025-02-26 | 7 | 7.12 | 6.98 | 7.1 | +1.43% | 428,383 | 303,053,362 |
| 2025-02-25 | 6.93 | 7.04 | 6.88 | 7 | +0.57% | 387,853 | 271,248,185 |
| 2025-02-24 | 6.95 | 6.99 | 6.9 | 6.96 | -0.14% | 296,175 | 205,832,334 |
| 2025-02-21 | 6.95 | 7.01 | 6.95 | 6.97 | +0.14% | 323,912 | 225,945,313 |
| 2025-02-20 | 7 | 7.01 | 6.94 | 6.96 | -0.71% | 371,556 | 258,579,247 |
| 2025-02-19 | 7.05 | 7.05 | 6.97 | 7.01 | -0.85% | 535,856 | 375,261,433 |
| 2025-02-18 | 7.2 | 7.21 | 7.04 | 7.07 | -1.67% | 436,095 | 310,236,842 |
| 2025-02-17 | 7.18 | 7.21 | 7.12 | 7.19 | +0.28% | 331,471 | 237,416,897 |
| 2025-02-14 | 7.18 | 7.19 | 7.12 | 7.17 | -0.14% | 232,003 | 165,964,871 |
| 2025-02-13 | 7.13 | 7.21 | 7.11 | 7.18 | +0.7% | 345,926 | 248,210,789 |
| 2025-02-12 | 7.18 | 7.18 | 7.08 | 7.13 | -0.97% | 410,007 | 292,034,639 |
| 2025-02-11 | 7.27 | 7.3 | 7.17 | 7.2 | -1.1% | 352,076 | 253,810,022 |
| 2025-02-10 | 7.32 | 7.35 | 7.23 | 7.28 | -0.41% | 327,347 | 237,946,461 |
| 2025-02-07 | 7.22 | 7.34 | 7.18 | 7.31 | +0.69% | 387,453 | 282,335,975 |
| 2025-02-06 | 7.21 | 7.26 | 7.16 | 7.26 | +0.28% | 280,370 | 202,063,120 |
| 2025-02-05 | 7.44 | 7.45 | 7.21 | 7.24 | -2.29% | 359,191 | 261,178,521 |
| 2025-01-27 | 7.45 | 7.51 | 7.4 | 7.41 | -0.54% | 267,656 | 199,168,696 |
| 2025-01-24 | 7.42 | 7.5 | 7.41 | 7.45 | 0% | 201,066 | 149,710,765 |
| 2025-01-23 | 7.51 | 7.6 | 7.44 | 7.45 | -0.13% | 217,122 | 162,888,684 |
| 2025-01-22 | 7.5 | 7.51 | 7.44 | 7.46 | -0.53% | 153,549 | 114,690,758 |
| 2025-01-21 | 7.65 | 7.66 | 7.46 | 7.5 | -1.7% | 272,644 | 204,578,426 |
| 2025-01-20 | 7.73 | 7.75 | 7.61 | 7.63 | -1.17% | 238,427 | 182,558,435 |
| 2025-01-17 | 7.78 | 7.82 | 7.69 | 7.72 | -1.15% | 186,795 | 144,349,235 |
| 2025-01-16 | 7.82 | 7.93 | 7.75 | 7.81 | +0.51% | 245,926 | 193,081,518 |
| 2025-01-15 | 7.73 | 7.81 | 7.67 | 7.77 | +0.26% | 180,229 | 139,681,148 |
| 2025-01-14 | 7.62 | 7.75 | 7.6 | 7.75 | +1.57% | 205,563 | 158,010,553 |
| 2025-01-13 | 7.64 | 7.7 | 7.58 | 7.63 | -0.26% | 175,193 | 133,572,907 |
| 2025-01-10 | 7.83 | 7.83 | 7.65 | 7.65 | -1.92% | 207,923 | 160,410,641 |
| 2025-01-09 | 7.91 | 7.91 | 7.78 | 7.8 | -1.52% | 209,177 | 163,687,126 |
| 2025-01-08 | 7.94 | 7.97 | 7.83 | 7.92 | -0.63% | 177,210 | 139,898,020 |
| 2025-01-07 | 7.98 | 8.08 | 7.87 | 7.97 | -0.5% | 207,717 | 165,179,572 |
| 2025-01-06 | 7.84 | 8.14 | 7.82 | 8.01 | +1.91% | 378,915 | 303,153,350 |
| 2025-01-03 | 7.88 | 8.1 | 7.81 | 7.86 | -0.63% | 333,507 | 265,751,170 |
| 2025-01-02 | 8.23 | 8.27 | 7.86 | 7.91 | -4% | 448,903 | 360,688,518 |
| 2024-12-31 | 8.29 | 8.35 | 8.23 | 8.24 | -0.48% | 364,101 | 301,615,317 |
| 2024-12-30 | 8.1 | 8.33 | 8.1 | 8.28 | +1.97% | 404,446 | 333,649,745 |
| 2024-12-27 | 8.08 | 8.14 | 8.05 | 8.12 | +0.12% | 234,971 | 190,375,236 |
| 2024-12-26 | 8.1 | 8.13 | 8.08 | 8.11 | -0.12% | 172,222 | 139,547,307 |
| 2024-12-25 | 8.14 | 8.18 | 8.05 | 8.12 | -0.25% | 339,864 | 276,381,464 |
| 2024-12-24 | 8.1 | 8.17 | 8.02 | 8.14 | +0.37% | 363,247 | 294,154,161 |
| 2024-12-23 | 8.21 | 8.26 | 8.09 | 8.11 | -1.58% | 339,977 | 277,868,466 |
| 2024-12-20 | 8.33 | 8.35 | 8.18 | 8.24 | -1.08% | 297,264 | 245,042,088 |
| 2024-12-19 | 8.41 | 8.41 | 8.25 | 8.33 | -1.65% | 345,052 | 287,635,104 |
| 2024-12-18 | 8.41 | 8.5 | 8.37 | 8.47 | +1.07% | 315,796 | 267,194,535 |
| 2024-12-17 | 8.4 | 8.52 | 8.34 | 8.38 | -0.12% | 317,899 | 267,754,088 |
| 2024-12-16 | 8.27 | 8.5 | 8.27 | 8.39 | +1.33% | 430,563 | 362,622,968 |
| 2024-12-13 | 8.47 | 8.48 | 8.28 | 8.28 | -2.59% | 485,500 | 406,985,694 |
| 2024-12-12 | 8.5 | 8.53 | 8.41 | 8.5 | -0.35% | 467,489 | 396,818,631 |
| 2024-12-11 | 8.21 | 8.53 | 8.2 | 8.53 | +3.52% | 917,365 | 771,902,410 |
| 2024-12-10 | 8.38 | 8.52 | 8.21 | 8.24 | +0.12% | 826,498 | 690,683,932 |
| 2024-12-09 | 8.25 | 8.28 | 8.18 | 8.23 | -0.24% | 371,959 | 306,465,024 |
| 2024-12-06 | 8.17 | 8.28 | 8.15 | 8.25 | +1.1% | 438,455 | 360,907,352 |
| 2024-12-05 | 8.18 | 8.2 | 8.14 | 8.16 | -0.49% | 276,180 | 225,611,822 |
| 2024-12-04 | 8.18 | 8.27 | 8.13 | 8.2 | 0% | 455,532 | 373,966,980 |
| 2024-12-03 | 8.18 | 8.2 | 8.11 | 8.2 | +0.12% | 345,201 | 281,503,229 |
| 2024-12-02 | 8.16 | 8.21 | 8.08 | 8.19 | +0.61% | 347,975 | 283,610,745 |
| 2024-11-29 | 8.1 | 8.18 | 8.05 | 8.14 | +0.12% | 323,141 | 262,620,573 |
| 2024-11-28 | 8.18 | 8.19 | 8.11 | 8.13 | -0.85% | 259,772 | 211,584,296 |
| 2024-11-27 | 8.15 | 8.2 | 8.02 | 8.2 | +0.12% | 401,735 | 325,134,218 |
| 2024-11-26 | 8.27 | 8.27 | 8.18 | 8.19 | -0.85% | 244,218 | 200,500,480 |
| 2024-11-25 | 8.27 | 8.34 | 8.17 | 8.26 | -0.12% | 272,224 | 224,728,955 |
| 2024-11-22 | 8.56 | 8.59 | 8.26 | 8.27 | -3.16% | 454,598 | 381,281,556 |
| 2024-11-21 | 8.48 | 8.69 | 8.46 | 8.54 | +0.23% | 426,717 | 365,347,154 |
| 2024-11-20 | 8.4 | 8.53 | 8.37 | 8.52 | +0.83% | 418,952 | 355,050,257 |
| 2024-11-19 | 8.38 | 8.45 | 8.27 | 8.45 | +0.84% | 425,808 | 356,081,987 |
| 2024-11-18 | 8.34 | 8.5 | 8.31 | 8.38 | +0.6% | 455,447 | 383,417,967 |
| 2024-11-15 | 8.31 | 8.42 | 8.27 | 8.33 | 0% | 294,011 | 245,767,450 |
| 2024-11-14 | 8.5 | 8.53 | 8.32 | 8.33 | -2.34% | 406,392 | 342,272,119 |
| 2024-11-13 | 8.46 | 8.58 | 8.43 | 8.53 | 0% | 402,101 | 342,077,480 |
| 2024-11-12 | 8.51 | 8.7 | 8.43 | 8.53 | 0% | 835,584 | 717,697,418 |
| 2024-11-11 | 8.55 | 8.62 | 8.4 | 8.53 | -0.81% | 621,646 | 526,942,502 |
| 2024-11-08 | 8.63 | 8.71 | 8.48 | 8.6 | +0.47% | 696,985 | 598,669,884 |
| 2024-11-07 | 8.31 | 8.56 | 8.28 | 8.56 | +2.51% | 766,334 | 649,862,806 |
| 2024-11-06 | 8.35 | 8.47 | 8.31 | 8.35 | -0.36% | 570,602 | 477,926,406 |
| 2024-11-05 | 8.26 | 8.39 | 8.21 | 8.38 | +1.33% | 548,850 | 456,618,319 |
| 2024-11-04 | 8.27 | 8.28 | 8.18 | 8.27 | +0.24% | 371,978 | 306,202,829 |
| 2024-11-01 | 8.25 | 8.32 | 8.17 | 8.25 | +0.24% | 458,854 | 378,845,535 |
| 2024-10-31 | 8.25 | 8.32 | 8.17 | 8.23 | -0.6% | 425,271 | 350,115,629 |
| 2024-10-30 | 8.37 | 8.4 | 8.21 | 8.28 | -1.78% | 495,896 | 410,829,085 |
| 2024-10-29 | 8.75 | 8.75 | 8.4 | 8.43 | -3.66% | 665,790 | 567,488,178 |
| 2024-10-28 | 8.55 | 8.75 | 8.5 | 8.75 | +2.34% | 638,598 | 552,758,153 |
| 2024-10-25 | 8.58 | 8.62 | 8.52 | 8.55 | -0.58% | 476,339 | 407,844,612 |
| 2024-10-24 | 8.75 | 8.75 | 8.55 | 8.6 | -1.15% | 372,901 | 320,820,298 |
| 2024-10-23 | 8.68 | 8.74 | 8.59 | 8.7 | +0.23% | 419,957 | 363,692,681 |
| 2024-10-22 | 8.58 | 8.68 | 8.52 | 8.68 | +1.17% | 328,985 | 283,916,872 |
| 2024-10-21 | 8.58 | 8.64 | 8.5 | 8.58 | +0.12% | 330,396 | 283,127,345 |
| 2024-10-18 | 8.4 | 8.66 | 8.29 | 8.57 | +1.66% | 466,211 | 394,899,782 |
| 2024-10-17 | 8.54 | 8.68 | 8.42 | 8.43 | -0.94% | 295,499 | 252,454,151 |
| 2024-10-16 | 8.51 | 8.6 | 8.41 | 8.51 | -1.05% | 385,225 | 327,741,371 |
| 2024-10-15 | 8.8 | 8.8 | 8.58 | 8.6 | -2.27% | 361,789 | 313,920,003 |
| 2024-10-14 | 8.73 | 8.89 | 8.6 | 8.8 | +1.97% | 426,064 | 373,965,295 |
| 2024-10-11 | 8.94 | 8.99 | 8.5 | 8.63 | -2.71% | 479,752 | 417,472,831 |
| 2024-10-10 | 8.55 | 9.13 | 8.55 | 8.87 | +4.35% | 835,229 | 739,137,437 |
| 2024-10-09 | 9.23 | 9.23 | 8.49 | 8.5 | -9.86% | 1,003,561 | 880,819,053 |
| 2024-10-08 | 10.5 | 10.51 | 9.11 | 9.43 | -1.36% | 1,452,853 | 1,399,854,652 |
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：