股票概览
7.35
+0.68%
+0.05
7.3
开盘价
7.5
最高价
7.06
最低价
295,384
成交量
数据更新至: 2025-03-25
技术指标
7.07
MA5 (5日均线)
6.80
MA10 (10日均线)
6.61
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 | 7.3 | 7.5 | 7.06 | 7.35 | +0.68% | 295,384 | 214,938,235 |
| 2025-03-24 | 7.06 | 7.38 | 6.96 | 7.3 | +3.99% | 492,821 | 353,614,399 |
| 2025-03-21 | 6.76 | 7.15 | 6.75 | 7.02 | +3.54% | 356,764 | 248,958,298 |
| 2025-03-20 | 6.9 | 6.91 | 6.76 | 6.78 | -1.74% | 246,275 | 167,727,342 |
| 2025-03-19 | 6.52 | 6.91 | 6.48 | 6.9 | +5.67% | 423,618 | 286,452,634 |
| 2025-03-18 | 6.55 | 6.57 | 6.48 | 6.53 | -0.15% | 70,473 | 45,861,930 |
| 2025-03-17 | 6.53 | 6.57 | 6.5 | 6.54 | 0% | 136,090 | 89,024,128 |
| 2025-03-14 | 6.53 | 6.55 | 6.45 | 6.54 | +0.15% | 108,507 | 70,602,869 |
| 2025-03-13 | 6.52 | 6.56 | 6.45 | 6.53 | +0.31% | 113,277 | 73,710,814 |
| 2025-03-12 | 6.45 | 6.52 | 6.43 | 6.51 | +1.24% | 106,275 | 68,867,889 |
| 2025-03-11 | 6.32 | 6.43 | 6.27 | 6.43 | +1.26% | 79,820 | 50,813,597 |
| 2025-03-10 | 6.35 | 6.4 | 6.31 | 6.35 | +0.32% | 69,120 | 43,915,391 |
| 2025-03-07 | 6.35 | 6.37 | 6.28 | 6.33 | -0.47% | 76,824 | 48,598,927 |
| 2025-03-06 | 6.41 | 6.41 | 6.32 | 6.36 | -0.16% | 85,011 | 54,209,153 |
| 2025-03-05 | 6.44 | 6.45 | 6.3 | 6.37 | -1.24% | 74,731 | 47,403,249 |
| 2025-03-04 | 6.4 | 6.46 | 6.36 | 6.45 | +0.47% | 67,426 | 43,172,170 |
| 2025-03-03 | 6.47 | 6.57 | 6.4 | 6.42 | -0.77% | 116,961 | 75,938,184 |
| 2025-02-28 | 6.58 | 6.68 | 6.44 | 6.47 | -1.52% | 167,039 | 109,684,894 |
| 2025-02-27 | 6.53 | 6.59 | 6.45 | 6.57 | +0.46% | 114,541 | 74,766,180 |
| 2025-02-26 | 6.45 | 6.55 | 6.43 | 6.54 | +1.4% | 85,624 | 55,738,365 |
| 2025-02-25 | 6.45 | 6.52 | 6.42 | 6.45 | -0.92% | 74,590 | 48,219,544 |
| 2025-02-24 | 6.45 | 6.54 | 6.43 | 6.51 | +0.93% | 93,118 | 60,508,365 |
| 2025-02-21 | 6.48 | 6.51 | 6.4 | 6.45 | -0.77% | 83,494 | 53,751,972 |
| 2025-02-20 | 6.49 | 6.51 | 6.39 | 6.5 | +0.15% | 89,159 | 57,543,421 |
| 2025-02-19 | 6.47 | 6.5 | 6.41 | 6.49 | +0.31% | 84,062 | 54,293,208 |
| 2025-02-18 | 6.62 | 6.63 | 6.44 | 6.47 | -1.67% | 86,188 | 56,382,963 |
| 2025-02-17 | 6.49 | 6.6 | 6.46 | 6.58 | +1.39% | 82,932 | 54,245,670 |
| 2025-02-14 | 6.54 | 6.57 | 6.45 | 6.49 | -0.92% | 69,718 | 45,258,172 |
| 2025-02-13 | 6.59 | 6.62 | 6.54 | 6.55 | -0.91% | 77,828 | 51,154,520 |
| 2025-02-12 | 6.55 | 6.65 | 6.53 | 6.61 | +0.46% | 105,389 | 69,468,147 |
| 2025-02-11 | 6.51 | 6.62 | 6.44 | 6.58 | +0.92% | 129,034 | 84,301,757 |
| 2025-02-10 | 6.54 | 6.6 | 6.47 | 6.52 | +2.03% | 127,924 | 83,259,641 |
| 2025-02-07 | 6.3 | 6.47 | 6.29 | 6.39 | +1.27% | 128,902 | 82,390,146 |
| 2025-02-06 | 6.21 | 6.32 | 6.17 | 6.31 | +1.28% | 81,964 | 51,268,023 |
| 2025-02-05 | 6.24 | 6.27 | 6.18 | 6.23 | +0.16% | 66,045 | 41,113,108 |
| 2025-01-27 | 6.28 | 6.37 | 6.22 | 6.22 | -0.32% | 77,738 | 48,922,134 |
| 2025-01-24 | 6.23 | 6.27 | 6.18 | 6.24 | +0.16% | 89,837 | 55,936,503 |
| 2025-01-23 | 6.34 | 6.47 | 6.22 | 6.23 | -1.74% | 130,072 | 82,649,452 |
| 2025-01-22 | 6.33 | 6.42 | 6.31 | 6.34 | -0.47% | 71,023 | 45,104,723 |
| 2025-01-21 | 6.44 | 6.45 | 6.3 | 6.37 | -0.78% | 94,983 | 60,387,473 |
| 2025-01-20 | 6.38 | 6.44 | 6.32 | 6.42 | +0.94% | 96,078 | 61,434,517 |
| 2025-01-17 | 6.4 | 6.4 | 6.29 | 6.36 | -0.78% | 99,560 | 63,081,249 |
| 2025-01-16 | 6.33 | 6.52 | 6.33 | 6.41 | +1.42% | 156,465 | 100,460,764 |
| 2025-01-15 | 6.38 | 6.38 | 6.26 | 6.32 | -0.94% | 126,967 | 80,106,118 |
| 2025-01-14 | 6.23 | 6.4 | 6.23 | 6.38 | +2.41% | 167,141 | 105,893,988 |
| 2025-01-13 | 6.21 | 6.26 | 6.07 | 6.23 | -0.8% | 116,768 | 72,195,765 |
| 2025-01-10 | 6.6 | 6.64 | 6.28 | 6.28 | -5.28% | 189,796 | 122,409,202 |
| 2025-01-09 | 6.7 | 6.75 | 6.6 | 6.63 | -1.04% | 154,370 | 103,132,057 |
| 2025-01-08 | 6.75 | 6.78 | 6.49 | 6.7 | -2.47% | 235,807 | 156,654,590 |
| 2025-01-07 | 6.95 | 7.08 | 6.63 | 6.87 | -0.72% | 239,284 | 162,098,040 |
| 2025-01-06 | 7.1 | 7.25 | 6.85 | 6.92 | -5.46% | 285,775 | 201,027,806 |
| 2025-01-03 | 8 | 8.05 | 7.26 | 7.32 | -9.18% | 411,211 | 312,183,957 |
| 2025-01-02 | 7.93 | 8.43 | 7.75 | 8.06 | +1.26% | 461,671 | 372,177,485 |
| 2024-12-31 | 8.29 | 8.38 | 7.81 | 7.96 | -2.09% | 465,591 | 370,742,140 |
| 2024-12-30 | 8.45 | 8.67 | 8.09 | 8.13 | -2.17% | 843,903 | 706,844,878 |
| 2024-12-27 | 7.56 | 8.31 | 7.56 | 8.31 | +10.07% | 745,170 | 593,980,917 |
| 2024-12-26 | 7.4 | 7.94 | 7.4 | 7.55 | -8.15% | 820,279 | 617,068,702 |
| 2024-12-25 | 9.1 | 9.1 | 7.94 | 8.22 | -0.6% | 1,097,765 | 947,068,881 |
| 2024-12-24 | 7.9 | 8.27 | 7.78 | 8.27 | +9.97% | 366,994 | 297,974,895 |
| 2024-12-23 | 7.02 | 7.52 | 6.98 | 7.52 | +9.94% | 312,854 | 234,133,231 |
| 2024-12-20 | 6.76 | 6.9 | 6.72 | 6.84 | +1.79% | 69,691 | 47,581,262 |
| 2024-12-19 | 6.8 | 6.87 | 6.67 | 6.72 | -2.18% | 60,642 | 40,923,829 |
| 2024-12-18 | 6.75 | 7.03 | 6.71 | 6.87 | +1.78% | 92,710 | 63,962,909 |
| 2024-12-17 | 6.93 | 6.96 | 6.75 | 6.75 | -2.74% | 62,469 | 42,646,110 |
| 2024-12-16 | 6.92 | 7.02 | 6.89 | 6.94 | +0.43% | 52,961 | 36,837,990 |
| 2024-12-13 | 7.01 | 7.04 | 6.91 | 6.91 | -1.99% | 71,839 | 49,925,378 |
| 2024-12-12 | 7.09 | 7.12 | 6.98 | 7.05 | -0.7% | 85,830 | 60,353,291 |
| 2024-12-11 | 6.96 | 7.12 | 6.92 | 7.1 | +2.31% | 125,626 | 88,714,815 |
| 2024-12-10 | 7.05 | 7.09 | 6.92 | 6.94 | 0% | 115,991 | 80,880,649 |
| 2024-12-09 | 6.9 | 7.09 | 6.87 | 6.94 | +0.87% | 100,182 | 69,720,294 |
| 2024-12-06 | 6.76 | 6.88 | 6.75 | 6.88 | +1.62% | 52,603 | 35,942,669 |
| 2024-12-05 | 6.77 | 6.8 | 6.73 | 6.77 | 0% | 40,258 | 27,239,349 |
| 2024-12-04 | 6.91 | 6.93 | 6.74 | 6.77 | -2.45% | 66,810 | 45,601,317 |
| 2024-12-03 | 6.93 | 6.99 | 6.88 | 6.94 | -0.14% | 55,163 | 38,228,366 |
| 2024-12-02 | 6.84 | 6.99 | 6.8 | 6.95 | +1.61% | 99,705 | 68,948,069 |
| 2024-11-29 | 6.85 | 6.9 | 6.81 | 6.84 | -0.29% | 82,810 | 56,765,905 |
| 2024-11-28 | 6.75 | 6.89 | 6.74 | 6.86 | +1.48% | 115,821 | 79,292,741 |
| 2024-11-27 | 6.57 | 6.76 | 6.44 | 6.76 | +2.42% | 97,013 | 64,166,624 |
| 2024-11-26 | 6.6 | 6.66 | 6.56 | 6.6 | 0% | 50,031 | 33,108,538 |
| 2024-11-25 | 6.53 | 6.61 | 6.49 | 6.6 | +1.07% | 45,917 | 30,155,470 |
| 2024-11-22 | 6.7 | 6.74 | 6.52 | 6.53 | -2.83% | 67,184 | 44,526,811 |
| 2024-11-21 | 6.68 | 6.75 | 6.65 | 6.72 | +0.3% | 43,657 | 29,231,298 |
| 2024-11-20 | 6.62 | 6.72 | 6.59 | 6.7 | +0.75% | 63,937 | 42,582,481 |
| 2024-11-19 | 6.53 | 6.65 | 6.5 | 6.65 | +1.99% | 52,374 | 34,419,351 |
| 2024-11-18 | 6.53 | 6.66 | 6.51 | 6.52 | -0.61% | 67,245 | 44,210,200 |
| 2024-11-15 | 6.63 | 6.73 | 6.55 | 6.56 | -1.65% | 72,480 | 48,160,492 |
| 2024-11-14 | 6.8 | 6.9 | 6.66 | 6.67 | -1.62% | 110,089 | 74,640,833 |
| 2024-11-13 | 6.73 | 6.82 | 6.68 | 6.78 | 0% | 75,229 | 50,772,319 |
| 2024-11-12 | 6.8 | 6.88 | 6.74 | 6.78 | -0.15% | 105,164 | 71,653,236 |
| 2024-11-11 | 6.71 | 6.79 | 6.71 | 6.79 | +0.59% | 85,016 | 57,410,498 |
| 2024-11-08 | 6.81 | 6.84 | 6.71 | 6.75 | -0.44% | 102,161 | 69,197,119 |
| 2024-11-07 | 6.64 | 6.79 | 6.57 | 6.78 | +2.26% | 128,957 | 86,659,566 |
| 2024-11-06 | 6.64 | 6.69 | 6.57 | 6.63 | -0.15% | 93,575 | 62,020,106 |
| 2024-11-05 | 6.61 | 6.64 | 6.52 | 6.64 | +0.76% | 88,221 | 58,248,417 |
| 2024-11-04 | 6.49 | 6.59 | 6.49 | 6.59 | +0.46% | 60,173 | 39,401,919 |
| 2024-11-01 | 6.63 | 6.71 | 6.47 | 6.56 | -1.8% | 113,716 | 74,917,535 |
| 2024-10-31 | 6.8 | 6.9 | 6.61 | 6.68 | +3.41% | 191,043 | 128,624,833 |
| 2024-10-30 | 6.46 | 6.55 | 6.4 | 6.46 | -0.62% | 66,872 | 43,246,798 |
| 2024-10-29 | 6.76 | 6.81 | 6.49 | 6.5 | -4.13% | 140,933 | 92,905,024 |
| 2024-10-28 | 6.74 | 6.79 | 6.7 | 6.78 | +0.44% | 89,610 | 60,477,890 |
| 2024-10-25 | 6.64 | 6.79 | 6.58 | 6.75 | +2.58% | 104,710 | 70,333,360 |
| 2024-10-24 | 6.68 | 6.68 | 6.53 | 6.58 | -1.2% | 74,463 | 48,981,988 |
| 2024-10-23 | 6.47 | 6.68 | 6.44 | 6.66 | +3.58% | 150,585 | 99,165,910 |
| 2024-10-22 | 6.37 | 6.43 | 6.36 | 6.43 | +1.1% | 67,693 | 43,333,192 |
| 2024-10-21 | 6.41 | 6.45 | 6.34 | 6.36 | -0.31% | 87,615 | 55,859,640 |
| 2024-10-18 | 6.29 | 6.45 | 6.23 | 6.38 | +1.43% | 77,337 | 49,029,263 |
| 2024-10-17 | 6.42 | 6.5 | 6.28 | 6.29 | -1.41% | 58,838 | 37,555,832 |
| 2024-10-16 | 6.27 | 6.41 | 6.23 | 6.38 | +1.59% | 58,235 | 36,994,483 |
| 2024-10-15 | 6.38 | 6.42 | 6.28 | 6.28 | -2.18% | 61,177 | 38,862,805 |
| 2024-10-14 | 6.33 | 6.45 | 6.26 | 6.42 | +2.07% | 63,427 | 40,446,144 |
| 2024-10-11 | 6.49 | 6.54 | 6.21 | 6.29 | -3.68% | 82,784 | 52,786,168 |
| 2024-10-10 | 6.5 | 6.7 | 6.45 | 6.53 | +0.46% | 102,171 | 67,178,587 |
| 2024-10-09 | 6.97 | 6.97 | 6.46 | 6.5 | -7.01% | 164,392 | 109,421,779 |
| 2024-10-08 | 7.39 | 7.41 | 6.73 | 6.99 | +3.71% | 286,238 | 201,593,023 |
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：