股票概览
7.01
+0.72%
+0.05
7.1
开盘价
7.36
最高价
6.95
最低价
1,984,404
成交量
数据更新至: 2025-03-25
技术指标
6.82
MA5 (5日均线)
6.57
MA10 (10日均线)
6.32
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 | 7.1 | 7.36 | 6.95 | 7.01 | +0.72% | 1,984,404 | 1,422,747,647 |
| 2025-03-24 | 7.18 | 7.18 | 6.76 | 6.96 | -6.07% | 2,887,046 | 1,999,851,634 |
| 2025-03-21 | 6.4 | 7.69 | 6.34 | 7.41 | +15.6% | 4,137,554 | 3,031,075,278 |
| 2025-03-20 | 6.28 | 6.88 | 6.14 | 6.41 | +1.42% | 1,468,152 | 951,429,566 |
| 2025-03-19 | 6.36 | 6.45 | 6.2 | 6.32 | -2.02% | 961,221 | 605,942,107 |
| 2025-03-18 | 6.41 | 6.51 | 6.33 | 6.45 | +3.37% | 1,574,497 | 1,011,382,590 |
| 2025-03-17 | 6.19 | 6.35 | 6.17 | 6.24 | 0% | 777,843 | 485,437,514 |
| 2025-03-14 | 6.18 | 6.29 | 5.95 | 6.24 | +1.46% | 1,091,895 | 669,774,086 |
| 2025-03-13 | 6.53 | 6.63 | 6.06 | 6.15 | -5.38% | 1,650,774 | 1,034,302,157 |
| 2025-03-12 | 6.03 | 7.08 | 6 | 6.5 | +8.33% | 2,473,246 | 1,650,894,161 |
| 2025-03-11 | 5.83 | 6 | 5.8 | 6 | +0.84% | 501,107 | 296,815,843 |
| 2025-03-10 | 6.04 | 6.05 | 5.87 | 5.95 | -2.46% | 554,575 | 329,606,382 |
| 2025-03-07 | 6.19 | 6.28 | 6.03 | 6.1 | -2.09% | 774,032 | 475,161,283 |
| 2025-03-06 | 6.06 | 6.27 | 6.04 | 6.23 | +3.15% | 941,616 | 583,723,248 |
| 2025-03-05 | 5.98 | 6.15 | 5.86 | 6.04 | +1.51% | 671,428 | 403,648,579 |
| 2025-03-04 | 5.78 | 5.98 | 5.73 | 5.95 | +1.36% | 481,199 | 284,541,558 |
| 2025-03-03 | 5.9 | 6.03 | 5.7 | 5.87 | +0.86% | 593,670 | 349,371,733 |
| 2025-02-28 | 6.21 | 6.27 | 5.81 | 5.82 | -7.62% | 938,845 | 563,690,440 |
| 2025-02-27 | 6.35 | 6.54 | 6.11 | 6.3 | -1.72% | 1,108,592 | 697,643,346 |
| 2025-02-26 | 6.45 | 6.48 | 6.28 | 6.41 | -0.31% | 1,055,810 | 672,118,223 |
| 2025-02-25 | 6.02 | 6.54 | 5.98 | 6.43 | +3.71% | 1,692,213 | 1,072,225,431 |
| 2025-02-24 | 6.38 | 6.38 | 6.1 | 6.2 | -3.73% | 1,266,573 | 785,059,706 |
| 2025-02-21 | 6.23 | 6.53 | 6.08 | 6.44 | +3.7% | 1,714,518 | 1,081,162,865 |
| 2025-02-20 | 6.1 | 6.26 | 5.96 | 6.21 | +1.47% | 1,396,108 | 854,407,059 |
| 2025-02-19 | 6.08 | 6.28 | 5.94 | 6.12 | +3.73% | 1,239,363 | 755,018,861 |
| 2025-02-18 | 6.36 | 6.36 | 5.88 | 5.9 | -8.1% | 1,574,068 | 960,806,994 |
| 2025-02-17 | 6.5 | 6.58 | 6.29 | 6.42 | -0.62% | 1,703,814 | 1,093,417,051 |
| 2025-02-14 | 6.36 | 6.84 | 6.22 | 6.46 | -0.31% | 1,970,193 | 1,279,852,316 |
| 2025-02-13 | 6.28 | 6.88 | 6.2 | 6.48 | +3.18% | 2,299,794 | 1,509,888,499 |
| 2025-02-12 | 5.94 | 6.48 | 5.87 | 6.28 | +5.72% | 1,925,293 | 1,193,513,914 |
| 2025-02-11 | 5.76 | 6.22 | 5.62 | 5.94 | +0.34% | 1,910,552 | 1,133,535,183 |
| 2025-02-10 | 5.58 | 6.1 | 5.51 | 5.92 | +11.91% | 1,858,820 | 1,066,167,907 |
| 2025-02-07 | 5.18 | 5.39 | 5.12 | 5.29 | +2.32% | 999,154 | 526,537,335 |
| 2025-02-06 | 5 | 5.19 | 4.93 | 5.17 | +2.38% | 774,229 | 395,557,596 |
| 2025-02-05 | 4.95 | 5.1 | 4.85 | 5.05 | +5.21% | 768,487 | 385,058,376 |
| 2025-01-27 | 5 | 5.07 | 4.8 | 4.8 | -2.04% | 611,237 | 300,016,409 |
| 2025-01-24 | 4.82 | 4.92 | 4.76 | 4.9 | +1.45% | 573,590 | 278,905,879 |
| 2025-01-23 | 5 | 5.19 | 4.83 | 4.83 | -4.36% | 877,958 | 442,207,280 |
| 2025-01-22 | 5.1 | 5.16 | 5.03 | 5.05 | -1.94% | 409,089 | 207,653,655 |
| 2025-01-21 | 5.2 | 5.24 | 5.06 | 5.15 | -0.39% | 486,266 | 249,204,607 |
| 2025-01-20 | 5.18 | 5.24 | 5.08 | 5.17 | +0.78% | 593,519 | 307,115,437 |
| 2025-01-17 | 5.14 | 5.25 | 5.03 | 5.13 | -0.58% | 716,101 | 368,215,625 |
| 2025-01-16 | 5.16 | 5.32 | 5.08 | 5.16 | +0.98% | 831,284 | 430,953,680 |
| 2025-01-15 | 5.08 | 5.32 | 5.04 | 5.11 | +0.2% | 1,063,257 | 548,546,763 |
| 2025-01-14 | 4.65 | 5.25 | 4.62 | 5.1 | +10.39% | 1,119,162 | 556,378,190 |
| 2025-01-13 | 4.5 | 4.62 | 4.38 | 4.62 | +0.22% | 519,632 | 234,629,409 |
| 2025-01-10 | 5.01 | 5.03 | 4.6 | 4.61 | -7.43% | 824,852 | 396,787,078 |
| 2025-01-09 | 4.9 | 5.07 | 4.87 | 4.98 | +0.81% | 714,156 | 356,295,063 |
| 2025-01-08 | 4.97 | 5.04 | 4.7 | 4.94 | -1.98% | 926,745 | 452,759,341 |
| 2025-01-07 | 4.88 | 5.09 | 4.76 | 5.04 | +4.35% | 953,227 | 470,954,059 |
| 2025-01-06 | 5.22 | 5.27 | 4.8 | 4.83 | -9.55% | 1,179,665 | 588,825,028 |
| 2025-01-03 | 6.04 | 6.14 | 5.33 | 5.34 | -13.17% | 1,662,963 | 930,783,613 |
| 2025-01-02 | 6.15 | 6.37 | 5.85 | 6.15 | -0.32% | 1,802,051 | 1,109,949,544 |
| 2024-12-31 | 6.36 | 6.74 | 6.11 | 6.17 | -0.32% | 2,842,599 | 1,813,443,976 |
| 2024-12-30 | 5.78 | 6.19 | 5.68 | 6.19 | +19.96% | 1,588,135 | 961,186,991 |
| 2024-12-27 | 5.13 | 5.29 | 5.08 | 5.16 | +0.78% | 325,863 | 169,780,136 |
| 2024-12-26 | 5.07 | 5.18 | 5.07 | 5.12 | +0.99% | 272,523 | 139,995,699 |
| 2024-12-25 | 5.35 | 5.36 | 4.98 | 5.07 | -5.23% | 435,431 | 222,167,859 |
| 2024-12-24 | 5.31 | 5.38 | 5.18 | 5.35 | +1.13% | 324,700 | 171,473,446 |
| 2024-12-23 | 5.68 | 5.71 | 5.27 | 5.29 | -7.03% | 490,136 | 265,710,851 |
| 2024-12-20 | 5.68 | 5.82 | 5.65 | 5.69 | -0.52% | 390,715 | 223,711,075 |
| 2024-12-19 | 5.52 | 5.74 | 5.49 | 5.72 | +1.24% | 442,382 | 249,009,190 |
| 2024-12-18 | 5.69 | 5.73 | 5.48 | 5.65 | 0% | 409,937 | 230,598,943 |
| 2024-12-17 | 6 | 6.02 | 5.63 | 5.65 | -5.83% | 548,937 | 316,324,546 |
| 2024-12-16 | 6.14 | 6.19 | 5.94 | 6 | -1.64% | 531,519 | 321,850,937 |
| 2024-12-13 | 6.17 | 6.3 | 6.08 | 6.1 | -1.93% | 764,250 | 474,707,013 |
| 2024-12-12 | 6.38 | 6.41 | 6.08 | 6.22 | -2.51% | 971,999 | 601,913,096 |
| 2024-12-11 | 6.36 | 6.64 | 6.33 | 6.38 | -1.85% | 1,042,883 | 670,817,404 |
| 2024-12-10 | 6.33 | 6.81 | 6.19 | 6.5 | +4.17% | 1,645,349 | 1,064,689,963 |
| 2024-12-09 | 6.42 | 6.48 | 6.08 | 6.24 | -0.95% | 1,038,699 | 650,365,046 |
| 2024-12-06 | 6.1 | 6.44 | 6.06 | 6.3 | +3.11% | 1,453,017 | 909,670,707 |
| 2024-12-05 | 5.68 | 6.25 | 5.67 | 6.11 | +7.57% | 1,274,749 | 771,325,675 |
| 2024-12-04 | 5.85 | 5.88 | 5.63 | 5.68 | -4.38% | 599,339 | 345,038,563 |
| 2024-12-03 | 5.96 | 6.13 | 5.77 | 5.94 | -0.67% | 784,136 | 463,089,991 |
| 2024-12-02 | 5.88 | 6.04 | 5.82 | 5.98 | +3.46% | 684,309 | 407,524,272 |
| 2024-11-29 | 5.69 | 5.89 | 5.62 | 5.78 | +0.52% | 621,908 | 358,045,985 |
| 2024-11-28 | 5.55 | 6.04 | 5.54 | 5.75 | +2.68% | 1,095,456 | 640,496,732 |
| 2024-11-27 | 5.33 | 5.6 | 5.17 | 5.6 | +4.09% | 582,421 | 313,804,909 |
| 2024-11-26 | 5.41 | 5.67 | 5.38 | 5.38 | -1.47% | 466,606 | 256,702,840 |
| 2024-11-25 | 5.35 | 5.5 | 5.31 | 5.46 | +2.44% | 509,239 | 274,877,615 |
| 2024-11-22 | 5.57 | 5.72 | 5.28 | 5.33 | -4.99% | 579,918 | 320,698,658 |
| 2024-11-21 | 5.67 | 5.73 | 5.53 | 5.61 | -0.88% | 488,099 | 274,314,587 |
| 2024-11-20 | 5.44 | 5.73 | 5.4 | 5.66 | +3.85% | 609,288 | 341,337,911 |
| 2024-11-19 | 5.3 | 5.46 | 5.22 | 5.45 | +2.83% | 483,272 | 257,764,345 |
| 2024-11-18 | 5.94 | 6.03 | 5.2 | 5.3 | -10.62% | 815,064 | 445,098,377 |
| 2024-11-15 | 5.88 | 6.22 | 5.87 | 5.93 | +0.17% | 637,217 | 385,979,849 |
| 2024-11-14 | 6.28 | 6.4 | 5.9 | 5.92 | -6.18% | 779,346 | 473,589,403 |
| 2024-11-13 | 6.22 | 6.45 | 6.17 | 6.31 | +1.45% | 684,429 | 432,539,396 |
| 2024-11-12 | 6.52 | 6.52 | 6.13 | 6.22 | -4.01% | 869,632 | 546,845,914 |
| 2024-11-11 | 6.12 | 6.56 | 6.05 | 6.48 | +6.06% | 1,117,115 | 708,158,779 |
| 2024-11-08 | 6.25 | 6.33 | 6.05 | 6.11 | -2.4% | 928,612 | 575,829,439 |
| 2024-11-07 | 5.92 | 6.38 | 5.82 | 6.26 | +5.03% | 987,415 | 606,359,101 |
| 2024-11-06 | 5.99 | 6.18 | 5.91 | 5.96 | -0.67% | 889,546 | 538,854,834 |
| 2024-11-05 | 5.76 | 6.08 | 5.76 | 6 | +3.27% | 828,639 | 492,367,385 |
| 2024-11-04 | 5.78 | 5.89 | 5.61 | 5.81 | +0.35% | 693,283 | 399,933,416 |
| 2024-11-01 | 6.4 | 6.4 | 5.77 | 5.79 | -11.74% | 1,491,099 | 893,922,664 |
| 2024-10-31 | 6.47 | 6.75 | 6.31 | 6.56 | +2.02% | 1,219,126 | 801,963,731 |
| 2024-10-30 | 6.72 | 6.93 | 6.26 | 6.43 | -4.32% | 1,413,585 | 918,568,801 |
| 2024-10-29 | 7.16 | 7.17 | 6.69 | 6.72 | -5.35% | 1,558,951 | 1,068,476,447 |
| 2024-10-28 | 6.52 | 7.26 | 6.46 | 7.1 | +7.25% | 1,840,871 | 1,274,519,310 |
| 2024-10-25 | 6.1 | 6.91 | 6.1 | 6.62 | +7.99% | 2,021,872 | 1,311,610,838 |
| 2024-10-24 | 6.02 | 6.2 | 5.93 | 6.13 | -4.22% | 1,758,444 | 1,067,100,904 |
| 2024-10-23 | 5.6 | 6.91 | 5.56 | 6.4 | +11.11% | 2,945,758 | 1,914,576,641 |
| 2024-10-22 | 5.85 | 6.32 | 5.7 | 5.76 | -2.87% | 1,927,426 | 1,162,900,197 |
| 2024-10-21 | 5.48 | 6.35 | 5.48 | 5.93 | +7.04% | 1,855,435 | 1,097,257,176 |
| 2024-10-18 | 5.35 | 5.75 | 5.17 | 5.54 | +3.55% | 1,535,960 | 841,769,186 |
| 2024-10-17 | 5.2 | 5.49 | 5.1 | 5.35 | +4.09% | 1,480,126 | 786,564,483 |
| 2024-10-16 | 5.1 | 5.37 | 5.06 | 5.14 | -2.47% | 1,268,164 | 659,175,282 |
| 2024-10-15 | 4.88 | 5.6 | 4.72 | 5.27 | +7.99% | 1,827,593 | 956,912,200 |
| 2024-10-14 | 4.64 | 4.88 | 4.55 | 4.88 | +5.86% | 853,310 | 403,741,135 |
| 2024-10-11 | 4.9 | 4.97 | 4.5 | 4.61 | -7.8% | 1,028,126 | 482,755,164 |
| 2024-10-10 | 5.24 | 5.36 | 4.86 | 5 | -1.57% | 1,172,292 | 596,690,600 |
| 2024-10-09 | 5.8 | 5.97 | 5.05 | 5.08 | -18.46% | 1,777,171 | 993,811,389 |
| 2024-10-08 | 6.21 | 6.23 | 5.42 | 6.23 | +20.04% | 2,171,843 | 1,283,244,299 |
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：