股票概览
6.97
-1.13%
-0.08
7.01
开盘价
7.05
最高价
6.88
最低价
56,437
成交量
数据更新至: 2025-03-25
技术指标
7.32
MA5 (5日均线)
7.51
MA10 (10日均线)
7.50
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 | 7.05 | 6.88 | 6.97 | -1.13% | 56,437 | 39,176,796 |
| 2025-03-24 | 7.36 | 7.37 | 6.85 | 7.05 | -3.82% | 167,227 | 118,278,553 |
| 2025-03-21 | 7.56 | 7.57 | 7.32 | 7.33 | -3.43% | 126,603 | 94,008,801 |
| 2025-03-20 | 7.67 | 7.71 | 7.57 | 7.59 | -0.78% | 115,185 | 87,775,183 |
| 2025-03-19 | 7.76 | 7.8 | 7.63 | 7.65 | -1.16% | 140,401 | 107,907,836 |
| 2025-03-18 | 7.95 | 7.96 | 7.68 | 7.74 | -1.02% | 165,979 | 128,821,652 |
| 2025-03-17 | 7.79 | 7.95 | 7.79 | 7.82 | -1.64% | 268,158 | 210,758,797 |
| 2025-03-14 | 7.53 | 8.09 | 7.48 | 7.95 | +5.3% | 465,176 | 365,781,689 |
| 2025-03-13 | 7.49 | 7.95 | 7.45 | 7.55 | +1.75% | 249,345 | 190,152,063 |
| 2025-03-12 | 7.34 | 7.58 | 7.31 | 7.42 | +1.37% | 155,783 | 116,268,322 |
| 2025-03-11 | 7.22 | 7.32 | 7.2 | 7.32 | +0.14% | 88,397 | 64,092,756 |
| 2025-03-10 | 7.43 | 7.44 | 7.29 | 7.31 | -0.95% | 90,134 | 66,204,645 |
| 2025-03-07 | 7.64 | 7.7 | 7.33 | 7.38 | -4.28% | 200,310 | 150,217,787 |
| 2025-03-06 | 7.3 | 7.79 | 7.3 | 7.71 | +6.05% | 306,759 | 233,932,381 |
| 2025-03-05 | 7.25 | 7.29 | 7.12 | 7.27 | -0.27% | 131,877 | 95,053,595 |
| 2025-03-04 | 7.25 | 7.33 | 7.21 | 7.29 | -0.14% | 128,598 | 93,505,336 |
| 2025-03-03 | 7.45 | 7.66 | 7.24 | 7.3 | -2.93% | 201,917 | 150,302,805 |
| 2025-02-28 | 7.84 | 8.08 | 7.51 | 7.52 | -4.93% | 254,976 | 199,325,937 |
| 2025-02-27 | 7.84 | 8.14 | 7.71 | 7.91 | -1.13% | 265,582 | 209,179,419 |
| 2025-02-26 | 7.67 | 8 | 7.6 | 8 | +4.58% | 334,703 | 260,985,826 |
| 2025-02-25 | 7.6 | 7.76 | 7.51 | 7.65 | -1.03% | 157,885 | 120,974,836 |
| 2025-02-24 | 7.83 | 7.87 | 7.63 | 7.73 | -1.78% | 175,104 | 135,536,139 |
| 2025-02-21 | 7.7 | 7.95 | 7.57 | 7.87 | +2.21% | 254,690 | 198,558,337 |
| 2025-02-20 | 7.8 | 7.83 | 7.68 | 7.7 | -2.04% | 165,901 | 128,308,810 |
| 2025-02-19 | 7.76 | 7.99 | 7.72 | 7.86 | +1.29% | 186,785 | 146,466,001 |
| 2025-02-18 | 8.01 | 8.09 | 7.71 | 7.76 | -3.6% | 219,781 | 173,378,370 |
| 2025-02-17 | 8.16 | 8.26 | 7.95 | 8.05 | -1.47% | 346,434 | 280,509,672 |
| 2025-02-14 | 7.72 | 8.18 | 7.72 | 8.17 | +3.81% | 453,464 | 363,270,366 |
| 2025-02-13 | 7.7 | 8.13 | 7.59 | 7.87 | +1.42% | 400,316 | 315,023,832 |
| 2025-02-12 | 7.58 | 7.79 | 7.52 | 7.76 | +1.84% | 202,147 | 154,908,322 |
| 2025-02-11 | 7.69 | 7.98 | 7.48 | 7.62 | -0.39% | 236,182 | 180,692,442 |
| 2025-02-10 | 7.51 | 7.65 | 7.5 | 7.65 | 0% | 188,385 | 142,912,257 |
| 2025-02-07 | 7.41 | 7.76 | 7.41 | 7.65 | +3.24% | 190,990 | 145,129,331 |
| 2025-02-06 | 7.3 | 7.44 | 7.18 | 7.41 | +2.35% | 126,243 | 92,839,250 |
| 2025-02-05 | 7.18 | 7.33 | 7.13 | 7.24 | +3.58% | 122,453 | 88,753,969 |
| 2025-01-27 | 7.33 | 7.35 | 6.99 | 6.99 | -3.72% | 128,866 | 91,879,155 |
| 2025-01-24 | 7.3 | 7.48 | 7.24 | 7.26 | -0.82% | 139,232 | 101,761,491 |
| 2025-01-23 | 7.5 | 7.81 | 7.3 | 7.32 | +0.55% | 201,803 | 152,442,240 |
| 2025-01-22 | 7.3 | 7.37 | 7.2 | 7.28 | -0.95% | 92,367 | 67,216,507 |
| 2025-01-21 | 7.61 | 7.62 | 7.25 | 7.35 | -1.87% | 128,411 | 94,567,469 |
| 2025-01-20 | 7.5 | 7.64 | 7.32 | 7.49 | +1.08% | 130,149 | 97,730,725 |
| 2025-01-17 | 7.38 | 7.55 | 7.34 | 7.41 | -0.27% | 109,757 | 81,689,501 |
| 2025-01-16 | 7.46 | 7.58 | 7.35 | 7.43 | +0.54% | 113,517 | 84,799,066 |
| 2025-01-15 | 7.5 | 7.54 | 7.35 | 7.39 | -1.47% | 127,730 | 94,797,412 |
| 2025-01-14 | 7.01 | 7.54 | 7.01 | 7.5 | +7.45% | 193,026 | 141,735,047 |
| 2025-01-13 | 6.8 | 7 | 6.59 | 6.98 | +1.45% | 105,765 | 72,455,570 |
| 2025-01-10 | 7.16 | 7.27 | 6.87 | 6.88 | -4.18% | 107,657 | 76,238,005 |
| 2025-01-09 | 7.12 | 7.28 | 7.1 | 7.18 | +0.42% | 106,306 | 76,697,197 |
| 2025-01-08 | 7.12 | 7.24 | 6.84 | 7.15 | -0.42% | 148,043 | 104,515,182 |
| 2025-01-07 | 6.9 | 7.18 | 6.9 | 7.18 | +3.91% | 154,361 | 108,850,114 |
| 2025-01-06 | 6.84 | 7.05 | 6.57 | 6.91 | +0.14% | 127,170 | 87,277,756 |
| 2025-01-03 | 7.43 | 7.49 | 6.88 | 6.9 | -6.76% | 175,753 | 124,776,560 |
| 2025-01-02 | 7.51 | 7.69 | 7.29 | 7.4 | -2.76% | 166,656 | 124,959,460 |
| 2024-12-31 | 8.05 | 8.17 | 7.61 | 7.61 | -4.99% | 142,346 | 111,496,479 |
| 2024-12-30 | 8.08 | 8.18 | 7.8 | 8.01 | -1.72% | 143,482 | 113,913,969 |
| 2024-12-27 | 8 | 8.31 | 7.92 | 8.15 | +2.26% | 188,368 | 153,391,049 |
| 2024-12-26 | 7.86 | 8.05 | 7.78 | 7.97 | +1.27% | 138,791 | 110,070,134 |
| 2024-12-25 | 8.32 | 8.41 | 7.74 | 7.87 | -5.86% | 214,336 | 170,812,603 |
| 2024-12-24 | 8.45 | 8.5 | 8.21 | 8.36 | -0.36% | 140,476 | 117,031,430 |
| 2024-12-23 | 8.89 | 8.97 | 8.2 | 8.39 | -5.94% | 195,146 | 167,957,668 |
| 2024-12-20 | 8.8 | 9.06 | 8.78 | 8.92 | +1.59% | 145,642 | 129,957,752 |
| 2024-12-19 | 8.7 | 8.93 | 8.68 | 8.78 | -0.68% | 124,156 | 109,262,958 |
| 2024-12-18 | 8.92 | 9.03 | 8.75 | 8.84 | -0.67% | 137,102 | 121,963,342 |
| 2024-12-17 | 9.27 | 9.42 | 8.87 | 8.9 | -4.81% | 205,378 | 187,040,050 |
| 2024-12-16 | 9.35 | 9.49 | 9.27 | 9.35 | -0.64% | 168,178 | 157,089,829 |
| 2024-12-13 | 9.79 | 9.85 | 9.41 | 9.41 | -5.71% | 330,566 | 317,772,703 |
| 2024-12-12 | 9.83 | 10.1 | 9.63 | 9.98 | +2.04% | 348,334 | 344,752,253 |
| 2024-12-11 | 9.7 | 10.09 | 9.69 | 9.78 | 0% | 288,286 | 282,947,320 |
| 2024-12-10 | 10.4 | 10.4 | 9.77 | 9.78 | +0.31% | 420,061 | 421,999,412 |
| 2024-12-09 | 9.79 | 9.92 | 9.57 | 9.75 | -2.21% | 287,148 | 279,667,838 |
| 2024-12-06 | 10.24 | 10.47 | 9.8 | 9.97 | -2.73% | 506,944 | 511,610,862 |
| 2024-12-05 | 10.08 | 10.44 | 9.93 | 10.25 | +2.91% | 552,020 | 564,559,958 |
| 2024-12-04 | 9.56 | 10.18 | 9.5 | 9.96 | +2.36% | 517,996 | 512,294,740 |
| 2024-12-03 | 9.29 | 10.48 | 9.11 | 9.73 | +3.95% | 442,330 | 421,111,866 |
| 2024-12-02 | 9.11 | 9.45 | 9.11 | 9.36 | -0.21% | 326,943 | 304,938,201 |
| 2024-11-29 | 8.99 | 9.8 | 8.99 | 9.38 | +5.87% | 479,132 | 448,247,869 |
| 2024-11-28 | 8.91 | 9.05 | 8.84 | 8.86 | -1.23% | 205,006 | 183,020,283 |
| 2024-11-27 | 8.71 | 9.02 | 8.71 | 8.97 | +2.16% | 221,440 | 196,762,920 |
| 2024-11-26 | 8.66 | 9.06 | 8.66 | 8.78 | +0.57% | 195,907 | 173,818,336 |
| 2024-11-25 | 8.57 | 8.78 | 8.44 | 8.73 | +0.58% | 195,437 | 168,461,902 |
| 2024-11-22 | 9.28 | 9.38 | 8.66 | 8.68 | -7.95% | 333,676 | 301,351,150 |
| 2024-11-21 | 9.31 | 9.56 | 9.25 | 9.43 | +0.75% | 279,150 | 262,284,337 |
| 2024-11-20 | 9.31 | 9.52 | 9.2 | 9.36 | -0.43% | 281,697 | 263,707,570 |
| 2024-11-19 | 9.1 | 9.4 | 9.07 | 9.4 | +3.18% | 264,534 | 243,537,924 |
| 2024-11-18 | 9.26 | 9.58 | 8.66 | 9.11 | -1.41% | 318,565 | 288,657,142 |
| 2024-11-15 | 9.81 | 9.99 | 9.23 | 9.24 | -5.81% | 337,127 | 325,164,382 |
| 2024-11-14 | 10.23 | 10.34 | 9.81 | 9.81 | -4.76% | 281,551 | 284,448,950 |
| 2024-11-13 | 10.12 | 10.38 | 9.91 | 10.3 | +0.78% | 340,656 | 346,046,010 |
| 2024-11-12 | 10.5 | 10.74 | 10.01 | 10.22 | -2.76% | 490,105 | 510,538,744 |
| 2024-11-11 | 10.54 | 10.97 | 10.37 | 10.51 | -2.95% | 599,986 | 635,907,640 |
| 2024-11-08 | 11.27 | 11.88 | 10.31 | 10.83 | -2.34% | 1,043,044 | 1,148,726,457 |
| 2024-11-07 | 9.75 | 11.3 | 9.75 | 11.09 | +10.46% | 931,489 | 976,312,833 |
| 2024-11-06 | 10.13 | 11.3 | 10.01 | 10.04 | -1.38% | 924,865 | 970,507,525 |
| 2024-11-05 | 9.41 | 10.48 | 9.39 | 10.18 | +7.16% | 852,311 | 851,980,422 |
| 2024-11-04 | 8.91 | 9.5 | 8.8 | 9.5 | +4.63% | 490,845 | 449,973,254 |
| 2024-11-01 | 9.25 | 9.76 | 8.8 | 9.08 | -2.58% | 668,311 | 621,440,056 |
| 2024-10-31 | 8.66 | 9.67 | 8.66 | 9.32 | +6.03% | 620,791 | 577,074,300 |
| 2024-10-30 | 9.2 | 9.23 | 8.7 | 8.79 | -6.09% | 470,833 | 418,349,870 |
| 2024-10-29 | 9.17 | 9.68 | 9.17 | 9.36 | +2.18% | 577,702 | 546,892,820 |
| 2024-10-28 | 8.95 | 9.24 | 8.92 | 9.16 | +1.22% | 318,268 | 289,668,910 |
| 2024-10-25 | 8.97 | 9.24 | 8.96 | 9.05 | +0.11% | 325,218 | 295,251,983 |
| 2024-10-24 | 9.1 | 9.26 | 8.91 | 9.04 | -1.53% | 354,546 | 320,065,008 |
| 2024-10-23 | 9.58 | 9.84 | 9.08 | 9.18 | -4.87% | 539,557 | 510,283,822 |
| 2024-10-22 | 9.76 | 9.9 | 9.42 | 9.65 | -0.62% | 601,985 | 583,952,466 |
| 2024-10-21 | 9.41 | 9.88 | 9.41 | 9.71 | -0.72% | 757,457 | 730,295,730 |
| 2024-10-18 | 8.76 | 10.57 | 8.76 | 9.78 | +9.27% | 896,559 | 851,423,127 |
| 2024-10-17 | 9.21 | 9.54 | 8.94 | 8.95 | -4.07% | 632,609 | 581,135,981 |
| 2024-10-16 | 8.6 | 9.55 | 8.49 | 9.33 | +3.78% | 712,124 | 654,356,998 |
| 2024-10-15 | 8.88 | 9.46 | 8.71 | 8.99 | -1.1% | 691,044 | 627,022,900 |
| 2024-10-14 | 8.7 | 9.1 | 8.43 | 9.09 | +6.57% | 602,074 | 529,622,447 |
| 2024-10-11 | 8.81 | 9.13 | 8.3 | 8.53 | -3.83% | 591,686 | 516,890,698 |
| 2024-10-10 | 9.97 | 10.21 | 8.3 | 8.87 | -10.22% | 835,038 | 755,656,234 |
| 2024-10-09 | 10.5 | 12.47 | 9.88 | 9.88 | -14.38% | 1,238,856 | 1,379,661,636 |
| 2024-10-08 | 11.54 | 11.54 | 10.19 | 11.54 | +19.96% | 622,920 | 702,676,694 |
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：