股票概览
6.94
-0.43%
-0.03
6.97
开盘价
7.01
最高价
6.85
最低价
88,074
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.25
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 | 6.97 | 7.01 | 6.85 | 6.94 | -0.43% | 88,074 | 60,942,383 |
| 2025-03-24 | 7.23 | 7.28 | 6.79 | 6.97 | -3.6% | 192,898 | 135,176,115 |
| 2025-03-21 | 7.4 | 7.45 | 7.19 | 7.23 | -2.95% | 152,123 | 111,123,359 |
| 2025-03-20 | 7.42 | 7.51 | 7.37 | 7.45 | +0.27% | 124,528 | 92,946,861 |
| 2025-03-19 | 7.4 | 7.5 | 7.35 | 7.43 | 0% | 132,028 | 98,188,017 |
| 2025-03-18 | 7.39 | 7.47 | 7.35 | 7.43 | +0.54% | 127,818 | 94,657,737 |
| 2025-03-17 | 7.29 | 7.41 | 7.25 | 7.39 | +1.37% | 129,278 | 95,181,564 |
| 2025-03-14 | 7.12 | 7.3 | 7.04 | 7.29 | +2.39% | 145,719 | 104,981,207 |
| 2025-03-13 | 7.25 | 7.29 | 7.02 | 7.12 | -2.06% | 133,633 | 94,927,457 |
| 2025-03-12 | 7.16 | 7.37 | 7.13 | 7.27 | +1.68% | 162,196 | 117,842,362 |
| 2025-03-11 | 7.03 | 7.19 | 6.98 | 7.15 | +0.7% | 106,024 | 75,106,256 |
| 2025-03-10 | 7.18 | 7.23 | 7.05 | 7.1 | -1.11% | 95,825 | 68,238,847 |
| 2025-03-07 | 7.33 | 7.33 | 7.13 | 7.18 | -2.05% | 143,569 | 103,824,144 |
| 2025-03-06 | 7.21 | 7.38 | 7.2 | 7.33 | +1.95% | 135,798 | 99,197,958 |
| 2025-03-05 | 7.23 | 7.26 | 7.08 | 7.19 | -0.83% | 107,448 | 76,797,449 |
| 2025-03-04 | 7.05 | 7.26 | 6.95 | 7.25 | +2.4% | 114,773 | 82,139,921 |
| 2025-03-03 | 7.09 | 7.25 | 7.03 | 7.08 | +0.28% | 121,277 | 86,708,499 |
| 2025-02-28 | 7.38 | 7.38 | 7.05 | 7.06 | -4.85% | 163,239 | 117,298,536 |
| 2025-02-27 | 7.53 | 7.55 | 7.28 | 7.42 | -1.72% | 154,233 | 114,335,269 |
| 2025-02-26 | 7.55 | 7.6 | 7.46 | 7.55 | +0.67% | 158,838 | 119,251,094 |
| 2025-02-25 | 7.34 | 7.64 | 7.26 | 7.5 | +1.35% | 233,915 | 175,308,014 |
| 2025-02-24 | 7.38 | 7.43 | 7.28 | 7.4 | +0.14% | 135,129 | 99,383,970 |
| 2025-02-21 | 7.34 | 7.41 | 7.24 | 7.39 | +0.41% | 148,545 | 109,052,394 |
| 2025-02-20 | 7.21 | 7.38 | 7.18 | 7.36 | +2.08% | 139,678 | 102,061,617 |
| 2025-02-19 | 7.05 | 7.21 | 7.05 | 7.21 | +1.98% | 112,354 | 80,409,347 |
| 2025-02-18 | 7.32 | 7.37 | 7.03 | 7.07 | -3.68% | 124,965 | 89,797,098 |
| 2025-02-17 | 7.25 | 7.39 | 7.25 | 7.34 | +1.1% | 107,354 | 78,728,808 |
| 2025-02-14 | 7.32 | 7.33 | 7.22 | 7.26 | -0.55% | 108,101 | 78,695,159 |
| 2025-02-13 | 7.45 | 7.46 | 7.27 | 7.3 | -1.88% | 133,981 | 98,275,401 |
| 2025-02-12 | 7.4 | 7.5 | 7.34 | 7.44 | +0.4% | 110,361 | 81,812,779 |
| 2025-02-11 | 7.37 | 7.46 | 7.3 | 7.41 | +0.27% | 128,801 | 95,129,735 |
| 2025-02-10 | 7.24 | 7.39 | 7.22 | 7.39 | +1.93% | 125,873 | 92,192,879 |
| 2025-02-07 | 7.18 | 7.37 | 7.12 | 7.25 | +1.12% | 166,298 | 120,532,161 |
| 2025-02-06 | 6.94 | 7.17 | 6.88 | 7.17 | +3.31% | 135,960 | 96,346,604 |
| 2025-02-05 | 6.87 | 7.01 | 6.85 | 6.94 | +2.97% | 125,056 | 86,704,839 |
| 2025-01-27 | 7.02 | 7.05 | 6.73 | 6.74 | -3.3% | 123,851 | 85,338,845 |
| 2025-01-24 | 6.86 | 7 | 6.84 | 6.97 | +1.16% | 114,415 | 79,124,480 |
| 2025-01-23 | 7.03 | 7.14 | 6.87 | 6.89 | -0.72% | 158,063 | 111,182,577 |
| 2025-01-22 | 6.92 | 7.07 | 6.85 | 6.94 | -0.57% | 134,898 | 93,613,015 |
| 2025-01-21 | 7 | 7.12 | 6.86 | 6.98 | -1.13% | 142,697 | 99,397,643 |
| 2025-01-20 | 7.01 | 7.11 | 6.91 | 7.06 | +1.73% | 130,393 | 91,630,370 |
| 2025-01-17 | 6.97 | 7.02 | 6.9 | 6.94 | -0.86% | 122,869 | 85,375,848 |
| 2025-01-16 | 7.07 | 7.2 | 6.95 | 7 | -0.57% | 128,666 | 90,907,640 |
| 2025-01-15 | 7.01 | 7.11 | 6.92 | 7.04 | +0.43% | 144,408 | 101,400,355 |
| 2025-01-14 | 6.7 | 7.03 | 6.66 | 7.01 | +5.26% | 176,529 | 121,972,716 |
| 2025-01-13 | 6.52 | 6.67 | 6.36 | 6.66 | +1.52% | 119,359 | 77,909,843 |
| 2025-01-10 | 6.95 | 6.98 | 6.55 | 6.56 | -5.34% | 153,436 | 103,787,105 |
| 2025-01-09 | 6.87 | 7.04 | 6.83 | 6.93 | -0.29% | 113,124 | 78,796,922 |
| 2025-01-08 | 6.93 | 7.02 | 6.66 | 6.95 | -1.28% | 173,456 | 118,928,482 |
| 2025-01-07 | 6.88 | 7.05 | 6.81 | 7.04 | +2.47% | 153,197 | 106,305,885 |
| 2025-01-06 | 6.9 | 6.97 | 6.63 | 6.87 | -0.43% | 146,430 | 99,883,904 |
| 2025-01-03 | 7.31 | 7.5 | 6.76 | 6.9 | -4.83% | 243,222 | 174,303,004 |
| 2025-01-02 | 7.48 | 7.69 | 7.13 | 7.25 | -3.2% | 208,370 | 153,932,687 |
| 2024-12-31 | 7.93 | 8.05 | 7.45 | 7.49 | -5.31% | 252,616 | 195,706,165 |
| 2024-12-30 | 7.95 | 8.11 | 7.73 | 7.91 | -1.37% | 175,988 | 139,454,508 |
| 2024-12-27 | 7.82 | 8.3 | 7.76 | 8.02 | +2.56% | 305,252 | 247,993,530 |
| 2024-12-26 | 7.66 | 7.9 | 7.6 | 7.82 | +1.56% | 159,054 | 124,511,736 |
| 2024-12-25 | 7.83 | 7.96 | 7.55 | 7.7 | -2.53% | 184,743 | 142,499,897 |
| 2024-12-24 | 7.8 | 7.93 | 7.68 | 7.9 | +1.94% | 177,974 | 139,161,507 |
| 2024-12-23 | 8.15 | 8.2 | 7.71 | 7.75 | -4.91% | 214,973 | 169,474,641 |
| 2024-12-20 | 7.97 | 8.23 | 7.88 | 8.15 | +1.75% | 215,887 | 175,615,842 |
| 2024-12-19 | 7.62 | 8.05 | 7.61 | 8.01 | +3.22% | 248,233 | 196,003,503 |
| 2024-12-18 | 7.82 | 7.93 | 7.55 | 7.76 | +0.39% | 224,033 | 174,000,025 |
| 2024-12-17 | 8.13 | 8.18 | 7.69 | 7.73 | -5.5% | 250,405 | 197,131,244 |
| 2024-12-16 | 8.5 | 8.54 | 8.11 | 8.18 | -3.08% | 305,982 | 252,043,850 |
| 2024-12-13 | 8.34 | 8.76 | 8.34 | 8.44 | -0.35% | 522,339 | 449,063,384 |
| 2024-12-12 | 8.33 | 8.47 | 8.19 | 8.47 | +1.68% | 345,716 | 289,009,669 |
| 2024-12-11 | 8.06 | 8.35 | 8.01 | 8.33 | +2.71% | 339,173 | 279,974,189 |
| 2024-12-10 | 8.25 | 8.35 | 8.07 | 8.11 | +1.12% | 355,793 | 292,241,549 |
| 2024-12-09 | 8.15 | 8.22 | 7.93 | 8.02 | -2.31% | 239,434 | 193,077,918 |
| 2024-12-06 | 7.98 | 8.36 | 7.81 | 8.21 | +3.01% | 385,494 | 311,988,941 |
| 2024-12-05 | 7.87 | 8.07 | 7.83 | 7.97 | +1.01% | 229,668 | 183,213,137 |
| 2024-12-04 | 7.98 | 8.11 | 7.85 | 7.89 | -2.11% | 227,135 | 180,878,409 |
| 2024-12-03 | 8.14 | 8.22 | 7.89 | 8.06 | -1.35% | 297,601 | 238,447,336 |
| 2024-12-02 | 8.11 | 8.29 | 8.07 | 8.17 | -0.97% | 423,729 | 345,587,004 |
| 2024-11-29 | 7.89 | 8.42 | 7.8 | 8.25 | +3.51% | 531,801 | 433,342,961 |
| 2024-11-28 | 7.78 | 8.06 | 7.69 | 7.97 | +2.44% | 406,647 | 321,746,879 |
| 2024-11-27 | 7.66 | 7.78 | 7.33 | 7.78 | +0.78% | 259,682 | 196,653,701 |
| 2024-11-26 | 7.76 | 7.89 | 7.62 | 7.72 | -0.77% | 252,697 | 196,174,531 |
| 2024-11-25 | 7.56 | 7.84 | 7.3 | 7.78 | +3.87% | 277,077 | 210,378,883 |
| 2024-11-22 | 7.63 | 8.04 | 7.47 | 7.49 | -2.6% | 344,211 | 268,398,717 |
| 2024-11-21 | 7.61 | 7.71 | 7.52 | 7.69 | +1.05% | 183,414 | 139,919,195 |
| 2024-11-20 | 7.42 | 7.63 | 7.37 | 7.61 | +2.15% | 182,630 | 137,432,644 |
| 2024-11-19 | 7.19 | 7.46 | 7.19 | 7.45 | +3.19% | 158,806 | 116,405,687 |
| 2024-11-18 | 7.52 | 7.75 | 7.16 | 7.22 | -4.24% | 216,367 | 158,252,765 |
| 2024-11-15 | 7.52 | 7.96 | 7.51 | 7.54 | -0.4% | 248,034 | 191,142,087 |
| 2024-11-14 | 7.8 | 7.87 | 7.51 | 7.57 | -3.44% | 136,977 | 105,029,858 |
| 2024-11-13 | 7.75 | 7.85 | 7.57 | 7.84 | +0.38% | 158,526 | 122,581,399 |
| 2024-11-12 | 8.04 | 8.05 | 7.69 | 7.81 | -2.86% | 235,115 | 185,090,779 |
| 2024-11-11 | 7.8 | 8.05 | 7.72 | 8.04 | +4.15% | 281,767 | 223,539,042 |
| 2024-11-08 | 7.71 | 7.95 | 7.67 | 7.72 | +1.05% | 254,643 | 198,102,614 |
| 2024-11-07 | 7.4 | 7.64 | 7.33 | 7.64 | +2.69% | 201,147 | 151,704,745 |
| 2024-11-06 | 7.48 | 7.58 | 7.36 | 7.44 | -0.27% | 189,162 | 141,483,798 |
| 2024-11-05 | 7.19 | 7.5 | 7.14 | 7.46 | +3.47% | 163,076 | 120,509,797 |
| 2024-11-04 | 7.01 | 7.24 | 7.01 | 7.21 | +1.98% | 118,840 | 85,174,587 |
| 2024-11-01 | 7.57 | 7.59 | 7.04 | 7.07 | -7.34% | 250,167 | 181,875,302 |
| 2024-10-31 | 7.47 | 7.69 | 7.42 | 7.63 | +1.6% | 247,073 | 187,863,485 |
| 2024-10-30 | 7.36 | 7.62 | 7.32 | 7.51 | +1.35% | 165,383 | 123,767,097 |
| 2024-10-29 | 7.65 | 7.71 | 7.39 | 7.41 | -4.02% | 240,069 | 181,300,987 |
| 2024-10-28 | 7.66 | 7.74 | 7.59 | 7.72 | +0.78% | 193,078 | 148,308,594 |
| 2024-10-25 | 7.51 | 7.78 | 7.49 | 7.66 | +2.82% | 190,370 | 145,380,990 |
| 2024-10-24 | 7.44 | 7.54 | 7.39 | 7.45 | -1.06% | 165,040 | 123,203,967 |
| 2024-10-23 | 7.66 | 7.75 | 7.5 | 7.53 | -2.33% | 259,340 | 197,948,608 |
| 2024-10-22 | 7.61 | 7.92 | 7.54 | 7.71 | +1.31% | 334,377 | 258,944,333 |
| 2024-10-21 | 7.42 | 7.76 | 7.42 | 7.61 | +0.93% | 408,224 | 310,735,723 |
| 2024-10-18 | 7.65 | 7.83 | 7.18 | 7.54 | +0.4% | 511,665 | 379,766,806 |
| 2024-10-17 | 6.97 | 7.52 | 6.97 | 7.51 | +8.53% | 355,933 | 258,765,054 |
| 2024-10-16 | 6.85 | 7.01 | 6.8 | 6.92 | -0.86% | 139,416 | 96,183,539 |
| 2024-10-15 | 7.05 | 7.29 | 6.95 | 6.98 | -2.24% | 175,541 | 124,963,997 |
| 2024-10-14 | 6.89 | 7.17 | 6.68 | 7.14 | +4.08% | 194,111 | 134,789,230 |
| 2024-10-11 | 7.26 | 7.26 | 6.73 | 6.86 | -5.51% | 230,172 | 159,747,978 |
| 2024-10-10 | 7.38 | 7.64 | 7.01 | 7.26 | -1.63% | 293,419 | 214,877,908 |
| 2024-10-09 | 8.12 | 8.14 | 7.23 | 7.38 | -13.58% | 489,632 | 377,874,117 |
| 2024-10-08 | 8.89 | 8.89 | 7.77 | 8.54 | +15.09% | 595,086 | 495,696,700 |
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：