股票概览
7.03
-1.13%
-0.08
7.01
开盘价
7.09
最高价
6.93
最低价
88,542
成交量
数据更新至: 2025-03-25
技术指标
7.23
MA5 (5日均线)
7.30
MA10 (10日均线)
7.24
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 | 7.01 | 7.09 | 6.93 | 7.03 | -1.13% | 88,542 | 61,957,036 |
| 2025-03-24 | 7.38 | 7.38 | 6.85 | 7.11 | -3.53% | 295,158 | 208,324,778 |
| 2025-03-21 | 7.28 | 7.41 | 7.21 | 7.37 | -0.14% | 268,964 | 196,094,436 |
| 2025-03-20 | 7.27 | 7.43 | 7.18 | 7.38 | +1.79% | 441,413 | 324,343,987 |
| 2025-03-19 | 7.21 | 7.29 | 7.14 | 7.25 | +0.42% | 180,691 | 130,571,926 |
| 2025-03-18 | 7.27 | 7.32 | 7.13 | 7.22 | -0.69% | 239,818 | 172,840,662 |
| 2025-03-17 | 7.25 | 7.43 | 7.17 | 7.27 | +0.28% | 260,337 | 189,826,424 |
| 2025-03-14 | 7.52 | 7.52 | 7.2 | 7.25 | -3.72% | 373,694 | 272,848,339 |
| 2025-03-13 | 7.59 | 7.59 | 7.4 | 7.53 | -1.31% | 399,849 | 300,056,240 |
| 2025-03-12 | 7.57 | 7.66 | 7.47 | 7.63 | +0.79% | 492,930 | 373,539,622 |
| 2025-03-11 | 7.56 | 7.62 | 7.42 | 7.57 | -2.32% | 433,262 | 325,572,306 |
| 2025-03-10 | 7.64 | 7.81 | 7.56 | 7.75 | -0.39% | 469,592 | 360,626,125 |
| 2025-03-07 | 7.69 | 7.83 | 7.55 | 7.78 | -1.64% | 639,768 | 490,799,977 |
| 2025-03-06 | 7.54 | 8 | 7.3 | 7.91 | +4.91% | 988,811 | 755,443,112 |
| 2025-03-05 | 6.97 | 7.55 | 6.85 | 7.54 | +4.87% | 939,460 | 673,289,234 |
| 2025-03-04 | 6.3 | 7.19 | 6.3 | 7.19 | +12.7% | 755,306 | 516,071,241 |
| 2025-03-03 | 6.39 | 6.57 | 6.32 | 6.38 | +1.43% | 193,535 | 124,985,320 |
| 2025-02-28 | 6.58 | 6.6 | 6.27 | 6.29 | -5.13% | 159,681 | 102,177,387 |
| 2025-02-27 | 6.67 | 6.67 | 6.46 | 6.63 | -0.9% | 176,573 | 116,218,794 |
| 2025-02-26 | 6.57 | 6.72 | 6.55 | 6.69 | +1.83% | 181,435 | 120,643,139 |
| 2025-02-25 | 6.49 | 6.65 | 6.45 | 6.57 | 0% | 144,984 | 95,139,815 |
| 2025-02-24 | 6.49 | 6.6 | 6.43 | 6.57 | +1.23% | 165,733 | 108,388,426 |
| 2025-02-21 | 6.5 | 6.53 | 6.42 | 6.49 | -0.31% | 161,288 | 104,644,287 |
| 2025-02-20 | 6.38 | 6.52 | 6.38 | 6.51 | +1.56% | 159,054 | 102,906,501 |
| 2025-02-19 | 6.2 | 6.43 | 6.2 | 6.41 | +3.05% | 127,484 | 81,176,667 |
| 2025-02-18 | 6.42 | 6.47 | 6.19 | 6.22 | -3.86% | 151,187 | 95,804,627 |
| 2025-02-17 | 6.34 | 6.55 | 6.33 | 6.47 | +2.05% | 233,330 | 150,269,712 |
| 2025-02-14 | 6.3 | 6.44 | 6.2 | 6.34 | +1.28% | 164,524 | 104,064,783 |
| 2025-02-13 | 6.36 | 6.39 | 6.23 | 6.26 | -1.73% | 127,893 | 80,441,428 |
| 2025-02-12 | 6.35 | 6.4 | 6.32 | 6.37 | +0.79% | 114,844 | 73,077,465 |
| 2025-02-11 | 6.36 | 6.39 | 6.27 | 6.32 | -0.94% | 107,934 | 68,151,769 |
| 2025-02-10 | 6.28 | 6.38 | 6.27 | 6.38 | +1.43% | 130,790 | 82,963,106 |
| 2025-02-07 | 6.25 | 6.38 | 6.19 | 6.29 | +0.16% | 184,288 | 116,026,993 |
| 2025-02-06 | 6.09 | 6.28 | 6.05 | 6.28 | +2.61% | 150,771 | 93,204,538 |
| 2025-02-05 | 5.99 | 6.15 | 5.99 | 6.12 | +4.08% | 136,686 | 83,224,701 |
| 2025-01-27 | 6.07 | 6.13 | 5.88 | 5.88 | -2.81% | 97,877 | 58,764,362 |
| 2025-01-24 | 6.04 | 6.07 | 5.94 | 6.05 | +1.34% | 118,310 | 71,146,739 |
| 2025-01-23 | 6.12 | 6.27 | 5.97 | 5.97 | -1.16% | 187,449 | 114,769,582 |
| 2025-01-22 | 5.92 | 6.13 | 5.9 | 6.04 | +0.5% | 153,014 | 91,738,452 |
| 2025-01-21 | 6.09 | 6.18 | 5.98 | 6.01 | -1.15% | 165,482 | 100,027,767 |
| 2025-01-20 | 5.98 | 6.18 | 5.94 | 6.08 | +2.53% | 174,751 | 105,926,596 |
| 2025-01-17 | 5.95 | 6.02 | 5.92 | 5.93 | -1.17% | 94,649 | 56,504,889 |
| 2025-01-16 | 5.97 | 6.04 | 5.87 | 6 | +1.35% | 111,133 | 66,359,090 |
| 2025-01-15 | 5.98 | 6.02 | 5.88 | 5.92 | -1.17% | 100,340 | 59,638,691 |
| 2025-01-14 | 5.7 | 6 | 5.66 | 5.99 | +5.83% | 132,498 | 78,167,344 |
| 2025-01-13 | 5.52 | 5.73 | 5.41 | 5.66 | +1.43% | 81,053 | 45,283,131 |
| 2025-01-10 | 5.72 | 5.82 | 5.57 | 5.58 | -3.46% | 82,359 | 46,969,296 |
| 2025-01-09 | 5.7 | 5.82 | 5.68 | 5.78 | +0.87% | 81,217 | 46,834,145 |
| 2025-01-08 | 5.86 | 5.9 | 5.53 | 5.73 | -2.22% | 134,032 | 76,288,862 |
| 2025-01-07 | 5.53 | 5.96 | 5.46 | 5.86 | +5.97% | 141,839 | 81,043,825 |
| 2025-01-06 | 5.5 | 5.58 | 5.29 | 5.53 | +0.73% | 100,608 | 55,267,760 |
| 2025-01-03 | 5.82 | 5.88 | 5.48 | 5.49 | -5.51% | 109,100 | 61,546,071 |
| 2025-01-02 | 6.01 | 6.03 | 5.64 | 5.81 | -3.17% | 118,083 | 69,650,655 |
| 2024-12-31 | 6.23 | 6.34 | 5.97 | 6 | -2.76% | 114,771 | 70,100,357 |
| 2024-12-30 | 6.25 | 6.31 | 6.06 | 6.17 | -1.91% | 86,025 | 53,133,359 |
| 2024-12-27 | 6.22 | 6.39 | 6.21 | 6.29 | +1.29% | 98,240 | 62,134,344 |
| 2024-12-26 | 6.19 | 6.32 | 6.17 | 6.21 | +0.49% | 108,517 | 67,910,060 |
| 2024-12-25 | 6.46 | 6.46 | 6.1 | 6.18 | -4.63% | 166,282 | 103,085,417 |
| 2024-12-24 | 6.47 | 6.63 | 6.38 | 6.48 | +2.05% | 125,320 | 81,311,883 |
| 2024-12-23 | 6.85 | 6.88 | 6.32 | 6.35 | -7.16% | 180,465 | 117,945,306 |
| 2024-12-20 | 6.63 | 6.92 | 6.6 | 6.84 | +2.55% | 148,555 | 101,090,791 |
| 2024-12-19 | 6.55 | 6.7 | 6.52 | 6.67 | +0.6% | 114,031 | 75,329,993 |
| 2024-12-18 | 6.6 | 6.72 | 6.45 | 6.63 | +0.61% | 127,382 | 84,375,627 |
| 2024-12-17 | 6.9 | 6.99 | 6.51 | 6.59 | -5.18% | 224,982 | 150,970,715 |
| 2024-12-16 | 7.12 | 7.18 | 6.88 | 6.95 | -1.56% | 305,274 | 215,456,695 |
| 2024-12-13 | 7.21 | 7.23 | 7 | 7.06 | -2.75% | 345,570 | 244,601,157 |
| 2024-12-12 | 6.94 | 7.34 | 6.83 | 7.26 | +4.31% | 486,352 | 347,598,230 |
| 2024-12-11 | 6.85 | 6.98 | 6.8 | 6.96 | +1.16% | 201,346 | 139,160,282 |
| 2024-12-10 | 7.05 | 7.1 | 6.86 | 6.88 | +0.15% | 275,697 | 192,744,168 |
| 2024-12-09 | 6.95 | 7.04 | 6.78 | 6.87 | -1.58% | 232,698 | 160,075,309 |
| 2024-12-06 | 7.05 | 7.17 | 6.9 | 6.98 | -0.71% | 279,860 | 195,886,838 |
| 2024-12-05 | 6.95 | 7.13 | 6.9 | 7.03 | -0.14% | 338,336 | 236,992,065 |
| 2024-12-04 | 6.94 | 7.44 | 6.93 | 7.04 | +0.57% | 496,285 | 357,982,539 |
| 2024-12-03 | 7.09 | 7.18 | 6.95 | 7 | -1.55% | 349,938 | 245,661,307 |
| 2024-12-02 | 7.16 | 7.2 | 6.92 | 7.11 | +2.16% | 465,968 | 327,251,481 |
| 2024-11-29 | 6.76 | 7.2 | 6.68 | 6.96 | +3.73% | 526,973 | 367,658,230 |
| 2024-11-28 | 6.51 | 6.84 | 6.46 | 6.71 | +2.6% | 346,585 | 231,986,625 |
| 2024-11-27 | 6.25 | 6.55 | 6.1 | 6.54 | +3.48% | 197,303 | 125,151,910 |
| 2024-11-26 | 6.54 | 6.64 | 6.29 | 6.32 | -3.51% | 197,224 | 127,449,377 |
| 2024-11-25 | 6.21 | 6.6 | 6.1 | 6.55 | +5.48% | 242,874 | 155,719,131 |
| 2024-11-22 | 6.45 | 6.59 | 6.19 | 6.21 | -4.46% | 162,039 | 103,917,867 |
| 2024-11-21 | 6.44 | 6.57 | 6.33 | 6.5 | +0.78% | 155,559 | 100,200,166 |
| 2024-11-20 | 6.24 | 6.48 | 6.2 | 6.45 | +3.2% | 166,061 | 105,569,479 |
| 2024-11-19 | 6.12 | 6.26 | 6.06 | 6.25 | +2.12% | 123,938 | 76,301,090 |
| 2024-11-18 | 6.31 | 6.44 | 6.07 | 6.12 | -3.16% | 155,683 | 96,129,854 |
| 2024-11-15 | 6.43 | 6.59 | 6.29 | 6.32 | -2.17% | 174,277 | 112,550,071 |
| 2024-11-14 | 6.72 | 6.76 | 6.43 | 6.46 | -4.72% | 199,258 | 131,359,787 |
| 2024-11-13 | 6.73 | 6.82 | 6.57 | 6.78 | -0.29% | 230,218 | 154,015,887 |
| 2024-11-12 | 7.1 | 7.15 | 6.68 | 6.8 | -6.21% | 481,499 | 332,322,973 |
| 2024-11-11 | 7.01 | 7.53 | 6.85 | 7.25 | +5.22% | 757,023 | 539,924,733 |
| 2024-11-08 | 6.62 | 6.97 | 6.57 | 6.89 | +4.87% | 448,872 | 303,854,739 |
| 2024-11-07 | 6.41 | 6.58 | 6.35 | 6.57 | +1.7% | 240,543 | 156,528,291 |
| 2024-11-06 | 6.41 | 6.62 | 6.38 | 6.46 | +1.25% | 278,741 | 181,578,889 |
| 2024-11-05 | 6.18 | 6.4 | 6.14 | 6.38 | +3.24% | 197,829 | 125,092,035 |
| 2024-11-04 | 6 | 6.19 | 5.98 | 6.18 | +3.52% | 130,740 | 79,947,217 |
| 2024-11-01 | 6.36 | 6.4 | 5.94 | 5.97 | -6.28% | 251,552 | 153,527,683 |
| 2024-10-31 | 6.16 | 6.42 | 6.12 | 6.37 | +2.91% | 237,807 | 150,498,758 |
| 2024-10-30 | 6.22 | 6.33 | 6.1 | 6.19 | -0.96% | 165,385 | 102,402,970 |
| 2024-10-29 | 6.41 | 6.52 | 6.23 | 6.25 | -2.34% | 187,871 | 119,476,493 |
| 2024-10-28 | 6.29 | 6.41 | 6.29 | 6.4 | +1.75% | 172,919 | 110,037,114 |
| 2024-10-25 | 6.16 | 6.33 | 6.16 | 6.29 | +2.11% | 158,393 | 99,012,698 |
| 2024-10-24 | 6.25 | 6.29 | 6.11 | 6.16 | -2.07% | 172,339 | 106,394,415 |
| 2024-10-23 | 6.22 | 6.43 | 6.21 | 6.29 | +0.32% | 210,016 | 132,864,232 |
| 2024-10-22 | 6.28 | 6.36 | 6.16 | 6.27 | -0.79% | 210,482 | 132,088,831 |
| 2024-10-21 | 6.19 | 6.45 | 6.16 | 6.32 | +3.27% | 299,741 | 189,022,638 |
| 2024-10-18 | 5.91 | 6.23 | 5.9 | 6.12 | +2.34% | 250,540 | 152,310,659 |
| 2024-10-17 | 6.15 | 6.21 | 5.95 | 5.98 | -1.64% | 221,505 | 134,032,152 |
| 2024-10-16 | 5.86 | 6.16 | 5.82 | 6.08 | +2.53% | 258,647 | 156,205,217 |
| 2024-10-15 | 5.85 | 6.1 | 5.72 | 5.93 | +0.51% | 256,822 | 153,391,945 |
| 2024-10-14 | 5.64 | 5.94 | 5.6 | 5.9 | +5.55% | 227,254 | 131,733,048 |
| 2024-10-11 | 5.98 | 6 | 5.47 | 5.59 | -6.83% | 232,006 | 131,954,851 |
| 2024-10-10 | 5.97 | 6.25 | 5.81 | 6 | +1.18% | 255,774 | 154,701,282 |
| 2024-10-09 | 6.51 | 6.53 | 5.86 | 5.93 | -12.54% | 416,682 | 258,422,827 |
| 2024-10-08 | 7.01 | 7.1 | 6.17 | 6.78 | +14.33% | 623,635 | 414,648,744 |
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：