股票概览
7.03
0%
0
7.05
开盘价
7.06
最高价
6.89
最低价
65,881
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.51
MA10 (10日均线)
7.54
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 | 7.05 | 7.06 | 6.89 | 7.03 | 0% | 65,881 | 45,978,306 |
| 2025-03-24 | 7.32 | 7.37 | 6.85 | 7.03 | -4.22% | 155,977 | 110,518,320 |
| 2025-03-21 | 7.62 | 7.64 | 7.32 | 7.34 | -3.93% | 136,917 | 101,674,194 |
| 2025-03-20 | 7.66 | 7.79 | 7.6 | 7.64 | -0.13% | 95,382 | 73,432,040 |
| 2025-03-19 | 7.72 | 7.77 | 7.61 | 7.65 | -1.42% | 91,700 | 70,241,693 |
| 2025-03-18 | 7.82 | 7.85 | 7.72 | 7.76 | -1.02% | 105,455 | 81,930,772 |
| 2025-03-17 | 7.65 | 7.91 | 7.63 | 7.84 | +2.48% | 170,864 | 133,222,491 |
| 2025-03-14 | 7.49 | 7.67 | 7.39 | 7.65 | +2% | 121,379 | 91,744,064 |
| 2025-03-13 | 7.66 | 7.68 | 7.4 | 7.5 | -2.09% | 127,980 | 96,140,157 |
| 2025-03-12 | 7.57 | 7.73 | 7.53 | 7.66 | +2% | 159,912 | 122,420,882 |
| 2025-03-11 | 7.35 | 7.67 | 7.3 | 7.51 | +1.08% | 163,627 | 122,652,293 |
| 2025-03-10 | 7.44 | 7.6 | 7.38 | 7.43 | -0.4% | 87,732 | 65,424,399 |
| 2025-03-07 | 7.6 | 7.67 | 7.42 | 7.46 | -2.48% | 125,168 | 94,224,460 |
| 2025-03-06 | 7.52 | 7.72 | 7.52 | 7.65 | +1.86% | 136,327 | 104,203,842 |
| 2025-03-05 | 7.48 | 7.57 | 7.31 | 7.51 | -0.13% | 103,739 | 76,860,762 |
| 2025-03-04 | 7.32 | 7.55 | 7.3 | 7.52 | +1.62% | 89,403 | 66,563,899 |
| 2025-03-03 | 7.44 | 7.59 | 7.31 | 7.4 | -0.13% | 112,847 | 84,213,984 |
| 2025-02-28 | 7.85 | 7.85 | 7.38 | 7.41 | -5.73% | 141,604 | 107,040,491 |
| 2025-02-27 | 7.99 | 8.06 | 7.69 | 7.86 | -1.38% | 173,965 | 136,409,511 |
| 2025-02-26 | 7.94 | 8.09 | 7.88 | 7.97 | +0.13% | 217,653 | 173,723,943 |
| 2025-02-25 | 7.6 | 8.12 | 7.56 | 7.96 | +3.11% | 326,456 | 257,478,110 |
| 2025-02-24 | 7.58 | 7.74 | 7.49 | 7.72 | +1.58% | 149,111 | 113,918,739 |
| 2025-02-21 | 7.69 | 7.7 | 7.46 | 7.6 | -0.65% | 139,017 | 105,087,152 |
| 2025-02-20 | 7.42 | 7.72 | 7.4 | 7.65 | +3.66% | 192,398 | 146,665,503 |
| 2025-02-19 | 7.22 | 7.39 | 7.18 | 7.38 | +2.36% | 109,394 | 80,195,371 |
| 2025-02-18 | 7.56 | 7.64 | 7.18 | 7.21 | -5.13% | 138,745 | 102,435,224 |
| 2025-02-17 | 7.43 | 7.63 | 7.43 | 7.6 | +2.43% | 138,013 | 104,455,582 |
| 2025-02-14 | 7.46 | 7.51 | 7.36 | 7.42 | -0.54% | 99,298 | 73,830,678 |
| 2025-02-13 | 7.57 | 7.59 | 7.45 | 7.46 | -1.45% | 124,472 | 93,470,659 |
| 2025-02-12 | 7.58 | 7.63 | 7.48 | 7.57 | 0% | 121,213 | 91,555,414 |
| 2025-02-11 | 7.58 | 7.72 | 7.5 | 7.57 | -0.39% | 132,563 | 100,760,903 |
| 2025-02-10 | 7.4 | 7.6 | 7.4 | 7.6 | +2.56% | 140,627 | 105,589,415 |
| 2025-02-07 | 7.43 | 7.56 | 7.3 | 7.41 | +0.68% | 161,385 | 120,303,491 |
| 2025-02-06 | 7.13 | 7.36 | 7.05 | 7.36 | +3.37% | 151,967 | 110,274,669 |
| 2025-02-05 | 7.03 | 7.17 | 7.01 | 7.12 | +3.04% | 113,122 | 80,413,755 |
| 2025-01-27 | 7.11 | 7.19 | 6.88 | 6.91 | -1.43% | 109,721 | 77,154,205 |
| 2025-01-24 | 6.85 | 7.05 | 6.82 | 7.01 | +1.59% | 109,802 | 76,363,158 |
| 2025-01-23 | 7.05 | 7.23 | 6.9 | 6.9 | -0.86% | 143,683 | 101,716,786 |
| 2025-01-22 | 7.04 | 7.1 | 6.94 | 6.96 | -2.11% | 91,546 | 64,059,429 |
| 2025-01-21 | 7.3 | 7.31 | 7.03 | 7.11 | -1.66% | 99,410 | 70,756,469 |
| 2025-01-20 | 7.15 | 7.26 | 7.04 | 7.23 | +2.55% | 127,585 | 91,727,785 |
| 2025-01-17 | 7.08 | 7.16 | 7 | 7.05 | -1.4% | 105,823 | 74,888,252 |
| 2025-01-16 | 7.17 | 7.31 | 7.04 | 7.15 | +0.56% | 115,193 | 82,533,869 |
| 2025-01-15 | 7.17 | 7.25 | 7.05 | 7.11 | -0.42% | 117,988 | 84,199,009 |
| 2025-01-14 | 6.79 | 7.14 | 6.77 | 7.14 | +6.09% | 153,278 | 107,340,318 |
| 2025-01-13 | 6.63 | 6.73 | 6.37 | 6.73 | -0.44% | 133,251 | 87,840,778 |
| 2025-01-10 | 7.16 | 7.24 | 6.73 | 6.76 | -5.72% | 173,382 | 121,525,280 |
| 2025-01-09 | 6.95 | 7.39 | 6.95 | 7.17 | +2.58% | 193,218 | 139,371,411 |
| 2025-01-08 | 7.06 | 7.12 | 6.73 | 6.99 | -1.55% | 165,654 | 114,971,615 |
| 2025-01-07 | 6.85 | 7.1 | 6.84 | 7.1 | +4.41% | 164,583 | 114,849,805 |
| 2025-01-06 | 7.1 | 7.1 | 6.61 | 6.8 | -2.86% | 171,942 | 117,249,530 |
| 2025-01-03 | 7.35 | 7.6 | 6.93 | 7 | -4.24% | 197,273 | 141,752,519 |
| 2025-01-02 | 7.53 | 7.67 | 7.2 | 7.31 | -2.92% | 160,724 | 119,367,831 |
| 2024-12-31 | 7.86 | 7.99 | 7.52 | 7.53 | -3.83% | 184,572 | 142,951,516 |
| 2024-12-30 | 7.83 | 7.89 | 7.5 | 7.83 | -0.51% | 146,507 | 113,769,191 |
| 2024-12-27 | 7.93 | 8.27 | 7.78 | 7.87 | +0.13% | 197,023 | 158,405,943 |
| 2024-12-26 | 7.72 | 7.95 | 7.62 | 7.86 | +1.68% | 157,878 | 124,008,477 |
| 2024-12-25 | 8.02 | 8.04 | 7.5 | 7.73 | -3.38% | 213,482 | 165,284,097 |
| 2024-12-24 | 8.15 | 8.32 | 7.83 | 8 | -1.23% | 239,737 | 192,093,810 |
| 2024-12-23 | 9 | 9.02 | 8.09 | 8.1 | -10.5% | 399,814 | 337,029,465 |
| 2024-12-20 | 8.71 | 9.26 | 8.69 | 9.05 | +3.08% | 393,901 | 356,887,315 |
| 2024-12-19 | 8.47 | 9.06 | 8.47 | 8.78 | +1.27% | 364,711 | 320,677,574 |
| 2024-12-18 | 8.44 | 8.88 | 8.16 | 8.67 | -3.67% | 436,209 | 370,912,985 |
| 2024-12-17 | 9.36 | 10.1 | 8.94 | 9 | -0.11% | 553,004 | 523,881,707 |
| 2024-12-16 | 9.51 | 9.65 | 8.95 | 9.01 | -4.15% | 412,225 | 381,294,446 |
| 2024-12-13 | 9.26 | 9.66 | 9.23 | 9.4 | +1.08% | 498,925 | 472,665,811 |
| 2024-12-12 | 9.22 | 9.53 | 9.22 | 9.3 | -2.52% | 413,574 | 385,295,915 |
| 2024-12-11 | 8.98 | 10.25 | 8.81 | 9.54 | +5.53% | 725,945 | 688,936,891 |
| 2024-12-10 | 8.8 | 9.16 | 8.65 | 9.04 | +5.85% | 564,518 | 502,721,418 |
| 2024-12-09 | 8.64 | 8.84 | 8.44 | 8.54 | -1.27% | 265,741 | 228,511,392 |
| 2024-12-06 | 8.82 | 8.9 | 8.57 | 8.65 | -3.03% | 407,557 | 353,561,820 |
| 2024-12-05 | 8.74 | 9.34 | 8.74 | 8.92 | +3% | 508,620 | 455,553,455 |
| 2024-12-04 | 8.63 | 9.09 | 8.6 | 8.66 | +0.58% | 618,001 | 545,932,461 |
| 2024-12-03 | 8.6 | 8.75 | 8.47 | 8.61 | -0.35% | 353,056 | 303,847,373 |
| 2024-12-02 | 8.53 | 8.85 | 8.45 | 8.64 | +1.41% | 492,727 | 425,380,491 |
| 2024-11-29 | 8.76 | 8.87 | 8.28 | 8.52 | -2.96% | 781,895 | 666,221,189 |
| 2024-11-28 | 7.81 | 9.42 | 7.81 | 8.78 | +11.85% | 1,063,544 | 941,321,143 |
| 2024-11-27 | 7.59 | 7.86 | 7.36 | 7.85 | +2.08% | 139,312 | 105,867,800 |
| 2024-11-26 | 7.84 | 7.97 | 7.63 | 7.69 | -2.16% | 123,714 | 96,213,047 |
| 2024-11-25 | 7.76 | 7.92 | 7.51 | 7.86 | +2.75% | 173,005 | 133,727,114 |
| 2024-11-22 | 7.99 | 8.16 | 7.65 | 7.65 | -5.44% | 244,607 | 194,069,740 |
| 2024-11-21 | 8.1 | 8.35 | 7.97 | 8.09 | +1.76% | 332,930 | 270,681,754 |
| 2024-11-20 | 7.63 | 8.1 | 7.6 | 7.95 | +3.52% | 200,253 | 157,314,946 |
| 2024-11-19 | 7.3 | 7.69 | 7.26 | 7.68 | +5.21% | 168,353 | 125,632,141 |
| 2024-11-18 | 7.75 | 7.8 | 7.18 | 7.3 | -4.82% | 216,184 | 159,086,717 |
| 2024-11-15 | 7.91 | 8.18 | 7.65 | 7.67 | -3.64% | 231,740 | 183,959,915 |
| 2024-11-14 | 8.23 | 8.44 | 7.95 | 7.96 | -3.75% | 215,616 | 177,094,031 |
| 2024-11-13 | 8.29 | 8.38 | 7.99 | 8.27 | -1.19% | 239,454 | 195,772,736 |
| 2024-11-12 | 8.65 | 8.69 | 8.27 | 8.37 | -3.01% | 316,224 | 268,263,310 |
| 2024-11-11 | 8.33 | 8.63 | 8.26 | 8.63 | +3.11% | 352,847 | 300,991,537 |
| 2024-11-08 | 8.6 | 8.72 | 8.36 | 8.37 | -1.53% | 379,971 | 323,761,427 |
| 2024-11-07 | 8.34 | 8.61 | 8.23 | 8.5 | +0.35% | 379,153 | 319,113,688 |
| 2024-11-06 | 8.23 | 8.79 | 8.21 | 8.47 | +3.29% | 519,872 | 442,948,557 |
| 2024-11-05 | 8.01 | 8.3 | 8.01 | 8.2 | +1.36% | 350,465 | 286,421,140 |
| 2024-11-04 | 7.95 | 8.2 | 7.88 | 8.09 | +2.41% | 294,426 | 237,019,783 |
| 2024-11-01 | 8.67 | 8.7 | 7.9 | 7.9 | -9.51% | 566,627 | 465,258,563 |
| 2024-10-31 | 9.32 | 9.33 | 8.56 | 8.73 | -3.54% | 871,703 | 778,221,652 |
| 2024-10-30 | 8.22 | 9.2 | 8.08 | 9.05 | +6.72% | 1,002,559 | 878,953,438 |
| 2024-10-29 | 8.32 | 8.77 | 8.06 | 8.48 | +1.92% | 647,498 | 545,763,434 |
| 2024-10-28 | 8.03 | 8.44 | 8.02 | 8.32 | +2.97% | 394,263 | 325,730,870 |
| 2024-10-25 | 8.11 | 8.27 | 7.97 | 8.08 | 0% | 374,513 | 303,653,695 |
| 2024-10-24 | 7.73 | 8.26 | 7.71 | 8.08 | +2.93% | 394,315 | 316,320,150 |
| 2024-10-23 | 8.05 | 8.08 | 7.8 | 7.85 | -3.21% | 370,009 | 294,182,592 |
| 2024-10-22 | 8.08 | 8.32 | 7.95 | 8.11 | +0.62% | 411,354 | 334,309,864 |
| 2024-10-21 | 7.77 | 8.34 | 7.62 | 8.06 | +4.68% | 468,157 | 375,149,318 |
| 2024-10-18 | 7.35 | 7.85 | 7.34 | 7.7 | +5.05% | 443,319 | 339,323,388 |
| 2024-10-17 | 7.27 | 7.49 | 7.23 | 7.33 | +1.95% | 252,233 | 186,524,408 |
| 2024-10-16 | 7.17 | 7.39 | 7.12 | 7.19 | -1.91% | 233,803 | 169,341,172 |
| 2024-10-15 | 7.24 | 7.57 | 7.17 | 7.33 | +0.27% | 328,499 | 243,698,896 |
| 2024-10-14 | 7.01 | 7.32 | 6.96 | 7.31 | +5.64% | 301,149 | 215,743,984 |
| 2024-10-11 | 7.42 | 7.43 | 6.79 | 6.92 | -7.61% | 346,845 | 244,369,192 |
| 2024-10-10 | 7.51 | 7.97 | 7.26 | 7.49 | +2.6% | 448,897 | 340,930,685 |
| 2024-10-09 | 8.15 | 8.26 | 7.3 | 7.3 | -16.76% | 557,731 | 435,907,170 |
| 2024-10-08 | 9 | 9 | 7.8 | 8.77 | +15.85% | 689,126 | 578,917,148 |
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：