股票概览
7.25
+7.09%
+0.48
6.78
开盘价
7.45
最高价
6.72
最低价
339,091
成交量
数据更新至: 2025-03-25
技术指标
7.03
MA5 (5日均线)
6.93
MA10 (10日均线)
6.76
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 | 6.78 | 7.45 | 6.72 | 7.25 | +7.09% | 339,091 | 245,199,389 |
| 2025-03-24 | 7.02 | 7.05 | 6.6 | 6.77 | -4.24% | 205,351 | 139,588,042 |
| 2025-03-21 | 7.03 | 7.27 | 6.98 | 7.07 | -0.14% | 238,458 | 170,210,128 |
| 2025-03-20 | 7 | 7.21 | 6.97 | 7.08 | +1.58% | 214,386 | 152,551,541 |
| 2025-03-19 | 7 | 7.03 | 6.92 | 6.97 | -0.85% | 115,415 | 80,456,180 |
| 2025-03-18 | 6.98 | 7.07 | 6.86 | 7.03 | +0.14% | 175,798 | 122,607,116 |
| 2025-03-17 | 6.85 | 7.1 | 6.85 | 7.02 | +2.63% | 272,876 | 191,255,458 |
| 2025-03-14 | 6.66 | 6.85 | 6.58 | 6.84 | +2.09% | 241,907 | 163,090,417 |
| 2025-03-13 | 6.64 | 6.89 | 6.6 | 6.7 | +1.36% | 263,929 | 177,809,959 |
| 2025-03-12 | 6.6 | 6.66 | 6.54 | 6.61 | +0.15% | 98,648 | 65,121,920 |
| 2025-03-11 | 6.56 | 6.62 | 6.5 | 6.6 | -0.45% | 73,852 | 48,390,983 |
| 2025-03-10 | 6.59 | 6.71 | 6.56 | 6.63 | +0.45% | 91,639 | 60,874,914 |
| 2025-03-07 | 6.69 | 6.71 | 6.54 | 6.6 | -1.49% | 112,513 | 74,660,142 |
| 2025-03-06 | 6.61 | 6.73 | 6.58 | 6.7 | +1.06% | 145,974 | 97,505,229 |
| 2025-03-05 | 6.61 | 6.65 | 6.45 | 6.63 | -0.6% | 111,202 | 72,746,766 |
| 2025-03-04 | 6.45 | 6.69 | 6.44 | 6.67 | +2.14% | 139,453 | 92,329,802 |
| 2025-03-03 | 6.39 | 6.63 | 6.3 | 6.53 | +3.16% | 160,898 | 104,954,833 |
| 2025-02-28 | 6.51 | 6.53 | 6.31 | 6.33 | -3.51% | 103,120 | 65,984,302 |
| 2025-02-27 | 6.66 | 6.69 | 6.42 | 6.56 | -1.35% | 111,701 | 73,306,489 |
| 2025-02-26 | 6.57 | 6.71 | 6.57 | 6.65 | +1.06% | 123,762 | 82,314,085 |
| 2025-02-25 | 6.43 | 6.73 | 6.41 | 6.58 | +0.92% | 166,155 | 109,731,101 |
| 2025-02-24 | 6.54 | 6.59 | 6.43 | 6.52 | -0.76% | 141,296 | 91,893,565 |
| 2025-02-21 | 6.47 | 6.72 | 6.38 | 6.57 | +1.7% | 228,613 | 150,029,082 |
| 2025-02-20 | 6.39 | 6.48 | 6.32 | 6.46 | +1.41% | 86,807 | 55,708,431 |
| 2025-02-19 | 6.2 | 6.4 | 6.17 | 6.37 | +2.41% | 85,427 | 54,117,677 |
| 2025-02-18 | 6.48 | 6.49 | 6.18 | 6.22 | -4.16% | 102,637 | 64,841,619 |
| 2025-02-17 | 6.33 | 6.5 | 6.27 | 6.49 | +2.53% | 134,656 | 86,162,928 |
| 2025-02-14 | 6.4 | 6.45 | 6.27 | 6.33 | -1.09% | 111,703 | 70,862,881 |
| 2025-02-13 | 6.57 | 6.6 | 6.38 | 6.4 | -2.88% | 96,910 | 62,839,900 |
| 2025-02-12 | 6.51 | 6.6 | 6.51 | 6.59 | +0.61% | 78,041 | 51,118,262 |
| 2025-02-11 | 6.65 | 6.68 | 6.47 | 6.55 | -1.5% | 78,602 | 51,395,405 |
| 2025-02-10 | 6.53 | 6.65 | 6.49 | 6.65 | +1.99% | 95,865 | 63,044,631 |
| 2025-02-07 | 6.39 | 6.59 | 6.39 | 6.52 | +1.56% | 123,649 | 80,307,198 |
| 2025-02-06 | 6.3 | 6.42 | 6.22 | 6.42 | +1.58% | 86,137 | 54,623,884 |
| 2025-02-05 | 6.39 | 6.42 | 6.3 | 6.32 | -0.47% | 77,838 | 49,563,544 |
| 2025-01-27 | 6.43 | 6.52 | 6.33 | 6.35 | -1.09% | 78,322 | 50,301,989 |
| 2025-01-24 | 6.4 | 6.5 | 6.24 | 6.42 | +1.74% | 113,798 | 72,416,601 |
| 2025-01-23 | 6.38 | 6.49 | 6.3 | 6.31 | +0.16% | 111,185 | 71,211,977 |
| 2025-01-22 | 6.33 | 6.53 | 6.26 | 6.3 | -1.41% | 125,844 | 80,341,533 |
| 2025-01-21 | 6.27 | 6.42 | 6.11 | 6.39 | +2.08% | 129,167 | 81,044,372 |
| 2025-01-20 | 6.18 | 6.28 | 6.13 | 6.26 | +1.79% | 73,325 | 45,700,517 |
| 2025-01-17 | 6.14 | 6.21 | 6.1 | 6.15 | -0.81% | 60,289 | 37,171,478 |
| 2025-01-16 | 6.24 | 6.3 | 6.12 | 6.2 | +0.16% | 79,694 | 49,472,089 |
| 2025-01-15 | 6.28 | 6.33 | 6.16 | 6.19 | -1.43% | 92,663 | 57,597,994 |
| 2025-01-14 | 5.86 | 6.32 | 5.86 | 6.28 | +7.53% | 161,442 | 99,347,031 |
| 2025-01-13 | 5.73 | 5.89 | 5.59 | 5.84 | +0.52% | 78,513 | 45,159,375 |
| 2025-01-10 | 6.06 | 6.08 | 5.8 | 5.81 | -3.81% | 70,434 | 41,871,813 |
| 2025-01-09 | 6.04 | 6.13 | 6.02 | 6.04 | -0.49% | 74,309 | 45,089,263 |
| 2025-01-08 | 6.15 | 6.2 | 5.9 | 6.07 | -2.41% | 136,303 | 82,529,780 |
| 2025-01-07 | 5.79 | 6.22 | 5.79 | 6.22 | +7.43% | 155,876 | 93,794,147 |
| 2025-01-06 | 5.73 | 5.88 | 5.53 | 5.79 | +0.7% | 75,631 | 43,419,974 |
| 2025-01-03 | 6.16 | 6.18 | 5.72 | 5.75 | -6.05% | 113,178 | 66,949,284 |
| 2025-01-02 | 6.12 | 6.45 | 6.05 | 6.12 | -0.49% | 122,607 | 76,433,466 |
| 2024-12-31 | 6.35 | 6.45 | 6.13 | 6.15 | -3.76% | 73,171 | 45,729,520 |
| 2024-12-30 | 6.42 | 6.48 | 6.16 | 6.39 | 0% | 96,955 | 61,488,886 |
| 2024-12-27 | 6.24 | 6.52 | 6.2 | 6.39 | +3.4% | 109,460 | 70,026,013 |
| 2024-12-26 | 6.16 | 6.27 | 6.15 | 6.18 | +0.16% | 62,909 | 39,065,650 |
| 2024-12-25 | 6.39 | 6.4 | 6.09 | 6.17 | -3.29% | 106,072 | 65,522,301 |
| 2024-12-24 | 6.36 | 6.49 | 6.27 | 6.38 | +0.47% | 89,070 | 56,705,925 |
| 2024-12-23 | 6.73 | 6.73 | 6.34 | 6.35 | -5.65% | 122,726 | 79,689,873 |
| 2024-12-20 | 6.83 | 6.84 | 6.71 | 6.73 | -0.44% | 87,757 | 59,478,717 |
| 2024-12-19 | 6.67 | 6.88 | 6.61 | 6.76 | +1.35% | 100,848 | 68,098,404 |
| 2024-12-18 | 6.63 | 6.75 | 6.49 | 6.67 | +1.06% | 100,647 | 67,068,852 |
| 2024-12-17 | 6.97 | 6.97 | 6.55 | 6.6 | -5.44% | 149,640 | 100,258,135 |
| 2024-12-16 | 6.91 | 7.22 | 6.87 | 6.98 | +1.6% | 181,860 | 128,400,336 |
| 2024-12-13 | 7.06 | 7.09 | 6.86 | 6.87 | -3.65% | 146,736 | 101,909,597 |
| 2024-12-12 | 7.08 | 7.14 | 7.02 | 7.13 | +0.42% | 128,166 | 90,924,789 |
| 2024-12-11 | 7.07 | 7.11 | 7.01 | 7.1 | +0.42% | 113,049 | 80,061,500 |
| 2024-12-10 | 7.2 | 7.25 | 7.05 | 7.07 | +1.29% | 185,663 | 132,477,434 |
| 2024-12-09 | 7.16 | 7.18 | 6.88 | 6.98 | -1.97% | 149,889 | 105,047,073 |
| 2024-12-06 | 7.11 | 7.14 | 6.95 | 7.12 | +0.14% | 142,562 | 100,756,235 |
| 2024-12-05 | 6.98 | 7.13 | 6.95 | 7.11 | +1.86% | 131,417 | 92,688,409 |
| 2024-12-04 | 7.07 | 7.25 | 6.95 | 6.98 | -2.24% | 167,843 | 118,419,150 |
| 2024-12-03 | 7.04 | 7.31 | 7.01 | 7.14 | +1.42% | 192,649 | 138,091,931 |
| 2024-12-02 | 6.82 | 7.04 | 6.79 | 7.04 | +3.38% | 149,963 | 104,462,948 |
| 2024-11-29 | 6.72 | 6.86 | 6.59 | 6.81 | +0.74% | 135,532 | 91,484,650 |
| 2024-11-28 | 6.69 | 6.95 | 6.64 | 6.76 | +1.05% | 131,643 | 88,908,204 |
| 2024-11-27 | 6.61 | 6.7 | 6.4 | 6.69 | +1.21% | 124,132 | 81,124,895 |
| 2024-11-26 | 6.76 | 6.82 | 6.59 | 6.61 | -2.51% | 112,662 | 75,269,800 |
| 2024-11-25 | 6.75 | 6.89 | 6.54 | 6.78 | -0.29% | 176,562 | 118,324,555 |
| 2024-11-22 | 7.39 | 7.48 | 6.8 | 6.8 | -5.82% | 315,044 | 225,920,017 |
| 2024-11-21 | 6.97 | 7.39 | 6.88 | 7.22 | +3.74% | 278,529 | 201,302,456 |
| 2024-11-20 | 6.84 | 7.01 | 6.78 | 6.96 | +0.14% | 155,011 | 107,082,640 |
| 2024-11-19 | 6.5 | 6.95 | 6.45 | 6.95 | +6.92% | 214,724 | 144,014,266 |
| 2024-11-18 | 6.78 | 6.92 | 6.41 | 6.5 | -3.99% | 189,195 | 124,041,447 |
| 2024-11-15 | 6.9 | 7.05 | 6.77 | 6.77 | -1.74% | 165,099 | 114,426,819 |
| 2024-11-14 | 7.25 | 7.29 | 6.87 | 6.89 | -5.49% | 197,041 | 139,254,041 |
| 2024-11-13 | 7.27 | 7.44 | 7.09 | 7.29 | +0.55% | 222,051 | 161,015,274 |
| 2024-11-12 | 7.3 | 7.51 | 7.18 | 7.25 | -0.41% | 320,207 | 235,084,045 |
| 2024-11-11 | 7.12 | 7.28 | 7.06 | 7.28 | +1.53% | 239,629 | 171,533,213 |
| 2024-11-08 | 7.28 | 7.42 | 7.09 | 7.17 | -0.83% | 259,851 | 188,464,918 |
| 2024-11-07 | 7.13 | 7.25 | 7.02 | 7.23 | +1.4% | 229,042 | 164,106,312 |
| 2024-11-06 | 7.18 | 7.34 | 7.04 | 7.13 | -0.28% | 254,398 | 182,223,590 |
| 2024-11-05 | 6.92 | 7.21 | 6.85 | 7.15 | +3.32% | 255,512 | 179,695,719 |
| 2024-11-04 | 6.81 | 6.98 | 6.81 | 6.92 | +1.76% | 196,404 | 135,480,494 |
| 2024-11-01 | 7.38 | 7.4 | 6.79 | 6.8 | -8.97% | 435,144 | 304,420,735 |
| 2024-10-31 | 7.6 | 7.66 | 7.36 | 7.47 | -3.11% | 409,667 | 306,479,017 |
| 2024-10-30 | 7.35 | 7.88 | 7.28 | 7.71 | +3.77% | 526,564 | 396,472,777 |
| 2024-10-29 | 7.75 | 8.32 | 7.4 | 7.43 | -4.74% | 683,353 | 540,593,124 |
| 2024-10-28 | 7.36 | 7.91 | 7.14 | 7.8 | +5.69% | 656,643 | 492,858,474 |
| 2024-10-25 | 6.99 | 7.43 | 6.79 | 7.38 | +7.11% | 691,454 | 495,439,802 |
| 2024-10-24 | 7.14 | 7.2 | 6.79 | 6.89 | -7.27% | 726,922 | 504,274,056 |
| 2024-10-23 | 7.58 | 8.66 | 7.33 | 7.43 | -2.62% | 1,354,648 | 1,073,136,556 |
| 2024-10-22 | 6.32 | 7.63 | 6.31 | 7.63 | +19.97% | 1,104,019 | 813,648,061 |
| 2024-10-21 | 6.1 | 6.65 | 6.1 | 6.36 | +5.82% | 701,286 | 446,803,931 |
| 2024-10-18 | 5.88 | 6.32 | 5.69 | 6.01 | -2.59% | 848,071 | 505,088,133 |
| 2024-10-17 | 5.48 | 6.43 | 5.45 | 6.17 | +15.11% | 989,452 | 616,656,614 |
| 2024-10-16 | 5.22 | 5.38 | 5.21 | 5.36 | +1.13% | 114,534 | 60,919,106 |
| 2024-10-15 | 5.35 | 5.44 | 5.21 | 5.3 | -0.75% | 162,552 | 86,899,610 |
| 2024-10-14 | 5.17 | 5.38 | 5.14 | 5.34 | +3.49% | 188,781 | 99,729,005 |
| 2024-10-11 | 5.4 | 5.6 | 5.04 | 5.16 | -8.35% | 306,565 | 161,514,999 |
| 2024-10-10 | 5.26 | 6 | 5.2 | 5.63 | +8.48% | 440,412 | 246,915,961 |
| 2024-10-09 | 5.7 | 5.71 | 5.16 | 5.19 | -11.73% | 325,683 | 176,210,624 |
| 2024-10-08 | 6.14 | 6.25 | 5.38 | 5.88 | +12.21% | 461,713 | 269,204,631 |
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：