股票概览
7.66
+1.86%
+0.14
7.33
开盘价
8.1
最高价
7.26
最低价
937,972
成交量
数据更新至: 2025-03-25
技术指标
7.31
MA5 (5日均线)
7.07
MA10 (10日均线)
6.73
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 | 7.33 | 8.1 | 7.26 | 7.66 | +1.86% | 937,972 | 717,424,068 |
| 2025-03-24 | 7 | 7.55 | 6.9 | 7.52 | +7.12% | 1,105,177 | 807,411,359 |
| 2025-03-21 | 7 | 7.36 | 6.94 | 7.02 | -0.85% | 622,869 | 443,859,715 |
| 2025-03-20 | 7.11 | 7.3 | 7.01 | 7.08 | -2.48% | 729,918 | 519,358,005 |
| 2025-03-19 | 6.79 | 7.5 | 6.73 | 7.26 | +6.45% | 1,094,431 | 781,870,583 |
| 2025-03-18 | 6.82 | 6.92 | 6.73 | 6.82 | 0% | 487,610 | 332,594,201 |
| 2025-03-17 | 6.86 | 7.12 | 6.79 | 6.82 | -0.15% | 670,606 | 464,323,456 |
| 2025-03-14 | 6.8 | 6.9 | 6.76 | 6.83 | -3.12% | 740,012 | 504,747,145 |
| 2025-03-13 | 6.61 | 7.05 | 6.56 | 7.05 | +6.5% | 1,120,279 | 769,765,401 |
| 2025-03-12 | 6.22 | 6.76 | 6.2 | 6.62 | +6.43% | 723,343 | 473,053,868 |
| 2025-03-11 | 6.18 | 6.23 | 6.11 | 6.22 | -0.48% | 191,344 | 118,075,507 |
| 2025-03-10 | 6.17 | 6.26 | 6.17 | 6.25 | +0.48% | 152,190 | 94,552,693 |
| 2025-03-07 | 6.41 | 6.41 | 6.2 | 6.22 | -3.42% | 330,514 | 207,781,098 |
| 2025-03-06 | 6.38 | 6.5 | 6.35 | 6.44 | +0.78% | 287,738 | 185,225,713 |
| 2025-03-05 | 6.51 | 6.55 | 6.32 | 6.39 | -3.03% | 330,598 | 211,493,222 |
| 2025-03-04 | 6.57 | 6.65 | 6.46 | 6.59 | -0.15% | 379,549 | 248,821,536 |
| 2025-03-03 | 6.44 | 6.66 | 6.39 | 6.6 | +2.48% | 529,895 | 346,915,068 |
| 2025-02-28 | 6.31 | 6.59 | 6.29 | 6.44 | +1.42% | 588,842 | 380,603,813 |
| 2025-02-27 | 6.37 | 6.42 | 6.2 | 6.35 | -0.47% | 258,324 | 162,774,791 |
| 2025-02-26 | 6.27 | 6.41 | 6.26 | 6.38 | +1.59% | 269,148 | 170,774,116 |
| 2025-02-25 | 6.31 | 6.39 | 6.25 | 6.28 | -1.88% | 264,790 | 167,044,231 |
| 2025-02-24 | 6.5 | 6.5 | 6.35 | 6.4 | -1.99% | 280,314 | 179,681,105 |
| 2025-02-21 | 6.47 | 6.61 | 6.38 | 6.53 | +0.15% | 402,852 | 260,462,354 |
| 2025-02-20 | 6.61 | 6.61 | 6.42 | 6.52 | -2.25% | 419,761 | 272,341,159 |
| 2025-02-19 | 6.41 | 6.75 | 6.37 | 6.67 | +1.21% | 654,942 | 428,809,663 |
| 2025-02-18 | 6.3 | 6.99 | 6.21 | 6.59 | +6.63% | 920,867 | 602,470,113 |
| 2025-02-17 | 6.03 | 6.18 | 6.01 | 6.18 | +2.32% | 342,206 | 209,580,569 |
| 2025-02-14 | 6.15 | 6.15 | 5.98 | 6.04 | -1.31% | 311,916 | 188,546,943 |
| 2025-02-13 | 6.13 | 6.26 | 6.03 | 6.12 | -0.33% | 435,752 | 267,453,765 |
| 2025-02-12 | 5.99 | 6.21 | 5.95 | 6.14 | +2.85% | 426,402 | 261,112,169 |
| 2025-02-11 | 6.02 | 6.07 | 5.9 | 5.97 | -1.16% | 232,826 | 138,568,136 |
| 2025-02-10 | 6 | 6.06 | 5.95 | 6.04 | +1.51% | 275,568 | 164,988,488 |
| 2025-02-07 | 5.86 | 6.04 | 5.83 | 5.95 | +1.54% | 371,084 | 220,881,012 |
| 2025-02-06 | 5.7 | 5.86 | 5.62 | 5.86 | +3.17% | 279,488 | 160,925,258 |
| 2025-02-05 | 5.64 | 5.68 | 5.56 | 5.68 | +1.25% | 199,514 | 112,478,870 |
| 2025-01-27 | 5.76 | 5.85 | 5.61 | 5.61 | -1.92% | 218,260 | 124,498,986 |
| 2025-01-24 | 5.65 | 5.75 | 5.57 | 5.72 | +0.53% | 274,820 | 155,384,054 |
| 2025-01-23 | 5.77 | 5.98 | 5.69 | 5.69 | -0.87% | 346,555 | 201,749,796 |
| 2025-01-22 | 5.69 | 5.82 | 5.61 | 5.74 | +1.06% | 303,212 | 173,682,791 |
| 2025-01-21 | 5.93 | 5.95 | 5.62 | 5.68 | -4.22% | 397,538 | 227,499,359 |
| 2025-01-20 | 5.8 | 5.94 | 5.55 | 5.93 | -3.58% | 664,978 | 380,905,787 |
| 2025-01-17 | 6.16 | 6.22 | 6.1 | 6.15 | -0.81% | 220,103 | 135,502,799 |
| 2025-01-16 | 6.3 | 6.38 | 6.12 | 6.2 | 0% | 311,690 | 194,375,991 |
| 2025-01-15 | 6.2 | 6.41 | 6.14 | 6.2 | +0.32% | 438,778 | 275,350,311 |
| 2025-01-14 | 5.87 | 6.18 | 5.86 | 6.18 | +6.19% | 391,047 | 237,032,667 |
| 2025-01-13 | 5.84 | 5.89 | 5.64 | 5.82 | -1.85% | 258,957 | 149,623,345 |
| 2025-01-10 | 6.35 | 6.39 | 5.93 | 5.93 | -7.49% | 531,309 | 326,880,772 |
| 2025-01-09 | 6.39 | 6.64 | 6.34 | 6.41 | -0.77% | 342,674 | 221,867,648 |
| 2025-01-08 | 6.48 | 6.59 | 6.18 | 6.46 | -2.12% | 504,392 | 321,884,899 |
| 2025-01-07 | 6.27 | 6.62 | 6.15 | 6.6 | +5.26% | 540,679 | 345,823,126 |
| 2025-01-06 | 6.5 | 6.54 | 6.14 | 6.27 | -5.43% | 516,567 | 326,486,562 |
| 2025-01-03 | 7.35 | 7.39 | 6.59 | 6.63 | -11.48% | 730,771 | 506,140,774 |
| 2025-01-02 | 7.16 | 7.54 | 6.94 | 7.49 | +3.31% | 767,854 | 562,929,287 |
| 2024-12-31 | 7.61 | 7.7 | 7.15 | 7.25 | -5.97% | 749,291 | 550,277,011 |
| 2024-12-30 | 7.98 | 8.18 | 7.7 | 7.71 | -6.2% | 895,038 | 704,099,043 |
| 2024-12-27 | 7.9 | 8.88 | 7.9 | 8.22 | +3.27% | 1,442,410 | 1,189,461,394 |
| 2024-12-26 | 7.86 | 8.1 | 7.73 | 7.96 | +1.27% | 1,093,611 | 867,754,908 |
| 2024-12-25 | 8.26 | 8.26 | 7.68 | 7.86 | -4.84% | 1,472,199 | 1,158,797,418 |
| 2024-12-24 | 6.92 | 8.26 | 6.92 | 8.26 | +20.06% | 1,186,336 | 937,039,924 |
| 2024-12-23 | 7.36 | 7.56 | 6.81 | 6.88 | -7.77% | 647,435 | 459,762,686 |
| 2024-12-20 | 7.5 | 7.7 | 7.39 | 7.46 | -1.19% | 757,841 | 568,269,062 |
| 2024-12-19 | 7.37 | 7.58 | 7.24 | 7.55 | -3.94% | 958,027 | 712,446,875 |
| 2024-12-18 | 6.89 | 8.4 | 6.89 | 7.86 | +11.17% | 1,446,963 | 1,114,244,266 |
| 2024-12-17 | 6.73 | 7.49 | 6.71 | 7.07 | +5.68% | 967,479 | 689,628,133 |
| 2024-12-16 | 6.63 | 6.87 | 6.63 | 6.69 | +0.45% | 187,398 | 126,861,240 |
| 2024-12-13 | 6.82 | 6.84 | 6.65 | 6.66 | -3.06% | 193,262 | 130,101,836 |
| 2024-12-12 | 6.81 | 6.87 | 6.72 | 6.87 | +0.59% | 193,085 | 131,621,553 |
| 2024-12-11 | 6.76 | 6.85 | 6.75 | 6.83 | +0.44% | 145,431 | 99,083,585 |
| 2024-12-10 | 6.96 | 6.98 | 6.77 | 6.8 | +0.15% | 239,398 | 164,519,954 |
| 2024-12-09 | 6.76 | 6.85 | 6.7 | 6.79 | -0.29% | 165,471 | 112,279,533 |
| 2024-12-06 | 6.73 | 6.83 | 6.64 | 6.81 | +0.89% | 215,685 | 145,615,448 |
| 2024-12-05 | 6.7 | 6.79 | 6.68 | 6.75 | +0.15% | 192,321 | 129,637,268 |
| 2024-12-04 | 6.94 | 6.98 | 6.71 | 6.74 | -3.58% | 293,906 | 200,717,722 |
| 2024-12-03 | 7.05 | 7.12 | 6.92 | 6.99 | -1.27% | 310,905 | 217,507,798 |
| 2024-12-02 | 7 | 7.14 | 6.98 | 7.08 | +0.28% | 343,643 | 242,942,174 |
| 2024-11-29 | 6.85 | 7.16 | 6.83 | 7.06 | +1.88% | 468,750 | 331,692,250 |
| 2024-11-28 | 6.91 | 7.17 | 6.85 | 6.93 | -0.72% | 374,765 | 261,609,948 |
| 2024-11-27 | 6.84 | 6.98 | 6.58 | 6.98 | +0.87% | 352,994 | 239,903,008 |
| 2024-11-26 | 6.74 | 7.12 | 6.68 | 6.92 | +1.76% | 464,161 | 321,428,451 |
| 2024-11-25 | 6.55 | 6.86 | 6.36 | 6.8 | +3.98% | 294,616 | 194,907,083 |
| 2024-11-22 | 6.77 | 6.9 | 6.51 | 6.54 | -3.54% | 289,556 | 195,290,401 |
| 2024-11-21 | 6.7 | 6.84 | 6.65 | 6.78 | +1.19% | 237,317 | 160,384,347 |
| 2024-11-20 | 6.53 | 6.71 | 6.47 | 6.7 | +2.45% | 232,155 | 153,775,965 |
| 2024-11-19 | 6.46 | 6.54 | 6.32 | 6.54 | +2.99% | 180,272 | 115,893,724 |
| 2024-11-18 | 6.71 | 6.79 | 6.3 | 6.35 | -5.08% | 265,071 | 171,525,160 |
| 2024-11-15 | 6.84 | 6.95 | 6.67 | 6.69 | -3.46% | 345,860 | 235,329,382 |
| 2024-11-14 | 7.07 | 7.35 | 6.81 | 6.93 | -3.08% | 496,704 | 352,624,080 |
| 2024-11-13 | 7.06 | 7.36 | 6.91 | 7.15 | +0.42% | 625,297 | 446,997,525 |
| 2024-11-12 | 6.86 | 7.36 | 6.82 | 7.12 | +3.64% | 723,760 | 508,925,088 |
| 2024-11-11 | 6.68 | 6.87 | 6.67 | 6.87 | +2.08% | 293,086 | 198,013,343 |
| 2024-11-08 | 6.85 | 6.95 | 6.71 | 6.73 | -1.32% | 342,741 | 233,214,939 |
| 2024-11-07 | 6.66 | 6.86 | 6.54 | 6.82 | +3.33% | 357,265 | 241,017,562 |
| 2024-11-06 | 6.56 | 6.73 | 6.53 | 6.6 | +0.76% | 332,004 | 220,073,381 |
| 2024-11-05 | 6.36 | 6.56 | 6.34 | 6.55 | +2.83% | 282,278 | 182,489,232 |
| 2024-11-04 | 6.34 | 6.46 | 6.25 | 6.37 | +1.76% | 210,543 | 134,094,765 |
| 2024-11-01 | 6.69 | 6.82 | 6.25 | 6.26 | -8.88% | 492,660 | 318,154,267 |
| 2024-10-31 | 6.65 | 7.02 | 6.63 | 6.87 | +6.02% | 593,531 | 406,428,464 |
| 2024-10-30 | 6.53 | 6.63 | 6.41 | 6.48 | -1.67% | 293,306 | 190,638,518 |
| 2024-10-29 | 6.83 | 6.94 | 6.53 | 6.59 | -4.22% | 416,699 | 279,200,883 |
| 2024-10-28 | 6.88 | 6.94 | 6.71 | 6.88 | -1.43% | 493,067 | 335,450,634 |
| 2024-10-25 | 6.62 | 7.04 | 6.62 | 6.98 | +4.96% | 516,739 | 354,388,798 |
| 2024-10-24 | 6.76 | 6.84 | 6.6 | 6.65 | -4.73% | 452,570 | 302,342,652 |
| 2024-10-23 | 7 | 7.37 | 6.86 | 6.98 | +1.45% | 914,895 | 647,224,649 |
| 2024-10-22 | 6.39 | 7.15 | 6.33 | 6.88 | +7.33% | 695,557 | 470,238,125 |
| 2024-10-21 | 6.31 | 6.49 | 6.28 | 6.41 | +2.07% | 369,761 | 236,148,630 |
| 2024-10-18 | 6.09 | 6.41 | 6.08 | 6.28 | +2.11% | 365,119 | 227,180,510 |
| 2024-10-17 | 6.22 | 6.32 | 6.12 | 6.15 | -2.23% | 354,546 | 219,563,004 |
| 2024-10-16 | 6.03 | 6.38 | 5.97 | 6.29 | +2.78% | 417,901 | 261,554,245 |
| 2024-10-15 | 6.2 | 6.32 | 6.1 | 6.12 | -2.7% | 278,407 | 172,443,746 |
| 2024-10-14 | 6.1 | 6.29 | 5.96 | 6.29 | +4.14% | 298,951 | 183,880,764 |
| 2024-10-11 | 6.35 | 6.39 | 5.91 | 6.04 | -5.92% | 347,503 | 213,305,308 |
| 2024-10-10 | 6.45 | 6.65 | 6.27 | 6.42 | +2.07% | 376,413 | 243,389,363 |
| 2024-10-09 | 7 | 7 | 6.29 | 6.29 | -13.6% | 622,614 | 414,116,205 |
| 2024-10-08 | 7.79 | 7.79 | 6.77 | 7.28 | +11.66% | 770,480 | 552,728,183 |
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：