股票概览
6.99
-0.85%
-0.06
7.06
开盘价
7.14
最高价
6.83
最低价
55,653
成交量
数据更新至: 2025-03-25
技术指标
7.37
MA5 (5日均线)
7.59
MA10 (10日均线)
7.86
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 | 7.06 | 7.14 | 6.83 | 6.99 | -0.85% | 55,653 | 38,965,972 |
| 2025-03-24 | 7.47 | 7.49 | 6.86 | 7.05 | -3.95% | 114,273 | 81,121,449 |
| 2025-03-21 | 7.69 | 7.7 | 7.26 | 7.34 | -4.43% | 130,419 | 96,456,951 |
| 2025-03-20 | 7.9 | 7.92 | 7.57 | 7.68 | -1.16% | 95,353 | 73,797,541 |
| 2025-03-19 | 7.68 | 8.09 | 7.59 | 7.77 | +1.3% | 129,111 | 100,978,113 |
| 2025-03-18 | 7.8 | 7.85 | 7.55 | 7.67 | -1.67% | 99,225 | 76,099,868 |
| 2025-03-17 | 7.9 | 7.97 | 7.61 | 7.8 | -1.27% | 119,930 | 93,263,914 |
| 2025-03-14 | 7.68 | 8 | 7.51 | 7.9 | +5.05% | 182,871 | 141,788,222 |
| 2025-03-13 | 8.13 | 8.15 | 7.45 | 7.52 | -7.5% | 162,591 | 125,030,583 |
| 2025-03-12 | 8.35 | 8.44 | 8.12 | 8.13 | -2.75% | 111,783 | 92,222,811 |
| 2025-03-11 | 8.34 | 8.66 | 8.15 | 8.36 | -1.3% | 163,090 | 135,695,516 |
| 2025-03-10 | 8.89 | 9.16 | 8.3 | 8.47 | -1.17% | 192,683 | 166,971,009 |
| 2025-03-07 | 8.57 | 8.83 | 8.38 | 8.57 | -0.35% | 226,496 | 194,040,906 |
| 2025-03-06 | 8 | 9.07 | 8 | 8.6 | +7.63% | 322,002 | 275,083,868 |
| 2025-03-05 | 7.47 | 8.22 | 7.35 | 7.99 | +6.53% | 245,559 | 190,691,268 |
| 2025-03-04 | 7.3 | 7.71 | 7.16 | 7.5 | +1.76% | 161,462 | 121,823,184 |
| 2025-03-03 | 7.58 | 7.82 | 7.26 | 7.37 | -4.04% | 259,028 | 193,780,179 |
| 2025-02-28 | 8.8 | 8.8 | 7.63 | 7.68 | -8.35% | 269,946 | 215,905,301 |
| 2025-02-27 | 8.5 | 8.76 | 8.2 | 8.38 | -0.24% | 349,720 | 296,854,494 |
| 2025-02-26 | 7.9 | 9.16 | 7.75 | 8.4 | +8.67% | 488,219 | 409,246,556 |
| 2025-02-25 | 8.19 | 8.35 | 7.6 | 7.73 | -6.53% | 418,782 | 331,299,276 |
| 2025-02-24 | 6.89 | 8.27 | 6.59 | 8.27 | +20.03% | 384,761 | 289,227,450 |
| 2025-02-21 | 6.96 | 7.15 | 6.83 | 6.89 | +0.44% | 162,779 | 113,561,655 |
| 2025-02-20 | 6.88 | 7.02 | 6.73 | 6.86 | +0.15% | 157,304 | 107,783,658 |
| 2025-02-19 | 6.48 | 6.99 | 6.4 | 6.85 | +6.53% | 203,486 | 138,631,295 |
| 2025-02-18 | 6.4 | 6.85 | 6.38 | 6.43 | -1.38% | 225,848 | 149,442,930 |
| 2025-02-17 | 6.06 | 6.68 | 6.02 | 6.52 | +7.59% | 260,016 | 167,139,533 |
| 2025-02-14 | 5.63 | 6.18 | 5.63 | 6.06 | +7.26% | 184,817 | 110,975,841 |
| 2025-02-13 | 5.7 | 5.72 | 5.63 | 5.65 | -0.7% | 33,975 | 19,262,878 |
| 2025-02-12 | 5.75 | 5.77 | 5.64 | 5.69 | -0.87% | 37,562 | 21,372,166 |
| 2025-02-11 | 5.79 | 5.8 | 5.66 | 5.74 | -0.86% | 40,851 | 23,312,208 |
| 2025-02-10 | 5.71 | 5.82 | 5.69 | 5.79 | +1.58% | 53,281 | 30,698,042 |
| 2025-02-07 | 5.55 | 5.73 | 5.52 | 5.7 | +2.89% | 76,224 | 42,894,008 |
| 2025-02-06 | 5.53 | 5.59 | 5.43 | 5.54 | +0.36% | 56,367 | 31,027,789 |
| 2025-02-05 | 5.36 | 5.55 | 5.36 | 5.52 | +3.95% | 63,638 | 34,814,765 |
| 2025-01-27 | 5.28 | 5.38 | 5.24 | 5.31 | -0.19% | 55,394 | 29,556,085 |
| 2025-01-24 | 5.21 | 5.33 | 5.1 | 5.32 | +1.92% | 68,791 | 35,786,912 |
| 2025-01-23 | 5.27 | 5.61 | 5.18 | 5.22 | +1.75% | 92,812 | 49,209,547 |
| 2025-01-22 | 5.14 | 5.19 | 5.02 | 5.13 | -1.16% | 45,693 | 23,378,385 |
| 2025-01-21 | 5.3 | 5.35 | 5.13 | 5.19 | -2.08% | 44,943 | 23,363,802 |
| 2025-01-20 | 5.18 | 5.34 | 5.09 | 5.3 | +3.72% | 57,039 | 29,995,598 |
| 2025-01-17 | 5.2 | 5.26 | 5.11 | 5.11 | -1.73% | 28,581 | 14,723,758 |
| 2025-01-16 | 5.32 | 5.38 | 5.16 | 5.2 | -0.57% | 46,285 | 24,332,815 |
| 2025-01-15 | 5.27 | 5.31 | 5.18 | 5.23 | -0.38% | 52,976 | 27,762,657 |
| 2025-01-14 | 4.9 | 5.32 | 4.9 | 5.25 | +8.02% | 101,948 | 52,295,603 |
| 2025-01-13 | 4.78 | 4.93 | 4.64 | 4.86 | +1.25% | 47,744 | 22,921,995 |
| 2025-01-10 | 4.98 | 5.04 | 4.8 | 4.8 | -3.61% | 49,427 | 24,378,443 |
| 2025-01-09 | 4.97 | 5.04 | 4.91 | 4.98 | +0.4% | 30,271 | 15,088,650 |
| 2025-01-08 | 4.92 | 5.05 | 4.77 | 4.96 | -0.4% | 55,689 | 27,392,608 |
| 2025-01-07 | 4.77 | 5.01 | 4.76 | 4.98 | +4.62% | 47,914 | 23,373,311 |
| 2025-01-06 | 4.72 | 4.84 | 4.45 | 4.76 | -0.21% | 49,104 | 23,052,969 |
| 2025-01-03 | 5.18 | 5.18 | 4.72 | 4.77 | -6.65% | 76,811 | 37,610,957 |
| 2025-01-02 | 5.23 | 5.37 | 5.05 | 5.11 | -0.39% | 61,507 | 31,979,924 |
| 2024-12-31 | 5.27 | 5.34 | 5.12 | 5.13 | -2.66% | 51,577 | 26,835,933 |
| 2024-12-30 | 5.38 | 5.41 | 5.12 | 5.27 | -3.13% | 49,276 | 25,930,275 |
| 2024-12-27 | 5.35 | 5.52 | 5.3 | 5.44 | +2.06% | 45,387 | 24,780,415 |
| 2024-12-26 | 5.25 | 5.43 | 5.19 | 5.33 | +2.5% | 49,953 | 26,695,989 |
| 2024-12-25 | 5.4 | 5.42 | 5.11 | 5.2 | -4.41% | 59,419 | 30,953,275 |
| 2024-12-24 | 5.48 | 5.6 | 5.36 | 5.44 | +0.37% | 55,068 | 30,145,946 |
| 2024-12-23 | 6.09 | 6.1 | 5.38 | 5.42 | -11% | 86,782 | 48,890,122 |
| 2024-12-20 | 5.92 | 6.16 | 5.81 | 6.09 | +3.05% | 52,011 | 31,464,024 |
| 2024-12-19 | 5.82 | 5.97 | 5.78 | 5.91 | +1.2% | 61,949 | 36,433,369 |
| 2024-12-18 | 5.98 | 6.01 | 5.72 | 5.84 | -1.68% | 47,767 | 28,111,805 |
| 2024-12-17 | 6.3 | 6.36 | 5.9 | 5.94 | -6.16% | 67,690 | 40,994,854 |
| 2024-12-16 | 6.33 | 6.41 | 6.28 | 6.33 | 0% | 49,577 | 31,486,249 |
| 2024-12-13 | 6.48 | 6.52 | 6.32 | 6.33 | -2.31% | 49,971 | 31,926,162 |
| 2024-12-12 | 6.39 | 6.48 | 6.35 | 6.48 | +1.09% | 51,559 | 33,172,197 |
| 2024-12-11 | 6.35 | 6.43 | 6.27 | 6.41 | +1.26% | 47,977 | 30,493,502 |
| 2024-12-10 | 6.5 | 6.57 | 6.32 | 6.33 | 0% | 60,169 | 38,693,353 |
| 2024-12-09 | 6.26 | 6.43 | 6.24 | 6.33 | +0.8% | 63,705 | 40,372,917 |
| 2024-12-06 | 6.35 | 6.4 | 6.22 | 6.28 | -0.63% | 60,835 | 38,221,847 |
| 2024-12-05 | 6.14 | 6.33 | 6.13 | 6.32 | +2.76% | 55,200 | 34,537,454 |
| 2024-12-04 | 6.3 | 6.33 | 6.08 | 6.15 | -2.38% | 62,674 | 38,955,529 |
| 2024-12-03 | 6.26 | 6.37 | 6.21 | 6.3 | +0.48% | 82,775 | 52,100,172 |
| 2024-12-02 | 6.04 | 6.3 | 6.04 | 6.27 | +3.98% | 93,220 | 57,928,285 |
| 2024-11-29 | 5.97 | 6.04 | 5.88 | 6.03 | +1.34% | 57,417 | 34,349,008 |
| 2024-11-28 | 5.9 | 6.03 | 5.85 | 5.95 | +1.71% | 73,407 | 43,844,407 |
| 2024-11-27 | 5.89 | 5.89 | 5.6 | 5.85 | -0.85% | 69,899 | 40,106,688 |
| 2024-11-26 | 5.93 | 6.02 | 5.88 | 5.9 | -0.84% | 55,991 | 33,289,859 |
| 2024-11-25 | 5.9 | 5.96 | 5.77 | 5.95 | +1.54% | 50,867 | 29,907,128 |
| 2024-11-22 | 6.09 | 6.12 | 5.83 | 5.86 | -3.78% | 96,218 | 57,249,310 |
| 2024-11-21 | 6.01 | 6.12 | 5.95 | 6.09 | +1.33% | 96,392 | 58,312,574 |
| 2024-11-20 | 5.88 | 6.06 | 5.86 | 6.01 | +2.21% | 79,602 | 47,607,465 |
| 2024-11-19 | 5.62 | 6.05 | 5.53 | 5.88 | +5.95% | 87,897 | 50,908,034 |
| 2024-11-18 | 5.73 | 5.82 | 5.49 | 5.55 | -3.81% | 55,322 | 31,089,676 |
| 2024-11-15 | 5.8 | 5.93 | 5.73 | 5.77 | -0.35% | 46,251 | 26,981,838 |
| 2024-11-14 | 6 | 6.05 | 5.76 | 5.79 | -4.3% | 55,002 | 32,297,495 |
| 2024-11-13 | 5.92 | 6.05 | 5.76 | 6.05 | +1.85% | 53,254 | 31,550,642 |
| 2024-11-12 | 5.99 | 6.09 | 5.85 | 5.94 | -1.16% | 60,149 | 35,978,963 |
| 2024-11-11 | 5.84 | 6.02 | 5.84 | 6.01 | +2.74% | 60,734 | 36,127,020 |
| 2024-11-08 | 5.99 | 6.05 | 5.81 | 5.85 | -1.18% | 68,329 | 40,249,970 |
| 2024-11-07 | 5.64 | 5.94 | 5.6 | 5.92 | +4.96% | 92,581 | 53,864,887 |
| 2024-11-06 | 5.59 | 5.68 | 5.53 | 5.64 | +1.08% | 59,815 | 33,684,808 |
| 2024-11-05 | 5.47 | 5.6 | 5.47 | 5.58 | +1.82% | 52,339 | 29,051,015 |
| 2024-11-04 | 5.36 | 5.52 | 5.3 | 5.48 | +2.81% | 53,355 | 29,073,415 |
| 2024-11-01 | 5.63 | 5.67 | 5.3 | 5.33 | -5.16% | 74,344 | 40,112,513 |
| 2024-10-31 | 5.59 | 5.73 | 5.53 | 5.62 | +0.54% | 47,442 | 26,803,030 |
| 2024-10-30 | 5.6 | 5.7 | 5.5 | 5.59 | -0.71% | 42,622 | 23,835,502 |
| 2024-10-29 | 5.8 | 5.85 | 5.57 | 5.63 | -1.92% | 66,375 | 37,559,067 |
| 2024-10-28 | 5.56 | 5.77 | 5.56 | 5.74 | +3.24% | 68,643 | 39,073,545 |
| 2024-10-25 | 5.4 | 5.6 | 5.39 | 5.56 | +2.21% | 50,703 | 28,001,782 |
| 2024-10-24 | 5.42 | 5.45 | 5.35 | 5.44 | 0% | 39,327 | 21,237,056 |
| 2024-10-23 | 5.45 | 5.56 | 5.38 | 5.44 | 0% | 58,169 | 31,871,907 |
| 2024-10-22 | 5.33 | 5.47 | 5.3 | 5.44 | +2.26% | 61,615 | 33,230,936 |
| 2024-10-21 | 5.25 | 5.38 | 5.2 | 5.32 | +2.11% | 55,795 | 29,542,621 |
| 2024-10-18 | 5.06 | 5.35 | 5.03 | 5.21 | +2.56% | 61,666 | 32,075,168 |
| 2024-10-17 | 5.14 | 5.25 | 5.08 | 5.08 | -0.78% | 47,558 | 24,635,868 |
| 2024-10-16 | 5.03 | 5.16 | 4.96 | 5.12 | +0.79% | 44,434 | 22,651,044 |
| 2024-10-15 | 5.15 | 5.25 | 5.06 | 5.08 | -1.74% | 58,377 | 30,106,455 |
| 2024-10-14 | 5.02 | 5.17 | 4.98 | 5.17 | +3.19% | 54,472 | 27,733,432 |
| 2024-10-11 | 5.19 | 5.22 | 4.94 | 5.01 | -4.39% | 63,680 | 32,286,725 |
| 2024-10-10 | 5.23 | 5.42 | 5.06 | 5.24 | +1.35% | 73,877 | 38,748,885 |
| 2024-10-09 | 5.68 | 5.7 | 5.12 | 5.17 | -12.67% | 108,971 | 59,484,377 |
| 2024-10-08 | 6.15 | 6.3 | 5.5 | 5.92 | +10.45% | 161,346 | 94,861,010 |
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：