股票概览
7.01
+0.14%
+0.01
6.94
开盘价
7.03
最高价
6.83
最低价
79,664
成交量
数据更新至: 2025-03-25
技术指标
7.10
MA5 (5日均线)
7.07
MA10 (10日均线)
7.06
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 | 6.94 | 7.03 | 6.83 | 7.01 | +0.14% | 79,664 | 55,062,427 |
| 2025-03-24 | 7.2 | 7.24 | 6.85 | 7 | -2.91% | 137,098 | 95,952,123 |
| 2025-03-21 | 7.14 | 7.34 | 7.09 | 7.21 | +0.42% | 145,167 | 104,927,705 |
| 2025-03-20 | 7.06 | 7.25 | 7.06 | 7.18 | +1.27% | 102,881 | 73,949,490 |
| 2025-03-19 | 7.15 | 7.15 | 7.06 | 7.09 | -0.84% | 58,523 | 41,566,797 |
| 2025-03-18 | 7.2 | 7.23 | 7.07 | 7.15 | -0.69% | 92,553 | 65,895,369 |
| 2025-03-17 | 7.1 | 7.23 | 7.03 | 7.2 | +1.12% | 143,231 | 102,160,193 |
| 2025-03-14 | 6.82 | 7.37 | 6.82 | 7.12 | +4.09% | 169,445 | 121,213,820 |
| 2025-03-13 | 6.95 | 6.95 | 6.7 | 6.84 | -1.3% | 91,691 | 62,445,834 |
| 2025-03-12 | 7.02 | 7.03 | 6.93 | 6.93 | -0.86% | 52,169 | 36,310,915 |
| 2025-03-11 | 6.92 | 7.01 | 6.85 | 6.99 | +0.58% | 55,658 | 38,549,306 |
| 2025-03-10 | 7.06 | 7.06 | 6.87 | 6.95 | -1.28% | 85,300 | 59,322,741 |
| 2025-03-07 | 7.12 | 7.18 | 7 | 7.04 | -1.68% | 90,684 | 64,229,173 |
| 2025-03-06 | 7.15 | 7.18 | 7.06 | 7.16 | +0.99% | 100,732 | 71,731,829 |
| 2025-03-05 | 7.3 | 7.32 | 7.03 | 7.09 | -2.74% | 159,909 | 114,008,346 |
| 2025-03-04 | 7 | 7.35 | 6.93 | 7.29 | +4.74% | 174,601 | 126,227,111 |
| 2025-03-03 | 6.89 | 7.1 | 6.88 | 6.96 | +1.31% | 78,463 | 54,993,775 |
| 2025-02-28 | 7.04 | 7.07 | 6.86 | 6.87 | -2.41% | 79,675 | 55,397,047 |
| 2025-02-27 | 7.04 | 7.07 | 6.85 | 7.04 | 0% | 90,203 | 62,756,605 |
| 2025-02-26 | 7.04 | 7.1 | 6.99 | 7.04 | +1% | 61,987 | 43,596,834 |
| 2025-02-25 | 6.98 | 7.06 | 6.85 | 6.97 | -0.29% | 58,775 | 41,002,149 |
| 2025-02-24 | 6.91 | 7.1 | 6.9 | 6.99 | +1.3% | 113,250 | 79,425,970 |
| 2025-02-21 | 6.85 | 6.9 | 6.72 | 6.9 | +0.58% | 89,872 | 61,295,102 |
| 2025-02-20 | 6.75 | 6.95 | 6.72 | 6.86 | +1.03% | 88,306 | 60,146,616 |
| 2025-02-19 | 6.75 | 6.82 | 6.73 | 6.79 | +0.3% | 65,581 | 44,401,434 |
| 2025-02-18 | 7 | 7 | 6.74 | 6.77 | -3.01% | 71,379 | 49,051,390 |
| 2025-02-17 | 6.88 | 7.03 | 6.86 | 6.98 | +1.31% | 62,101 | 43,255,922 |
| 2025-02-14 | 6.88 | 6.98 | 6.86 | 6.89 | -0.58% | 57,288 | 39,494,378 |
| 2025-02-13 | 7.05 | 7.08 | 6.92 | 6.93 | -1.84% | 59,984 | 41,847,549 |
| 2025-02-12 | 7.09 | 7.1 | 6.97 | 7.06 | -0.56% | 79,725 | 56,054,796 |
| 2025-02-11 | 7.23 | 7.24 | 7.08 | 7.1 | -1.93% | 63,685 | 45,342,983 |
| 2025-02-10 | 7.28 | 7.31 | 7.16 | 7.24 | +0.42% | 58,520 | 42,333,463 |
| 2025-02-07 | 7.18 | 7.34 | 7.14 | 7.21 | +0.28% | 82,264 | 59,756,491 |
| 2025-02-06 | 7.07 | 7.21 | 7.03 | 7.19 | +1.27% | 51,746 | 36,983,841 |
| 2025-02-05 | 7.13 | 7.13 | 7 | 7.1 | +0.57% | 54,462 | 38,564,309 |
| 2025-01-27 | 7.15 | 7.22 | 7 | 7.06 | -0.7% | 75,926 | 54,129,121 |
| 2025-01-24 | 7.13 | 7.19 | 7.08 | 7.11 | -0.14% | 74,181 | 52,887,041 |
| 2025-01-23 | 7.45 | 7.48 | 7.07 | 7.12 | -1.93% | 126,305 | 91,072,493 |
| 2025-01-22 | 7.38 | 7.45 | 7.1 | 7.26 | -2.29% | 133,975 | 97,455,170 |
| 2025-01-21 | 7.4 | 7.58 | 7.26 | 7.43 | +0.81% | 163,095 | 120,904,514 |
| 2025-01-20 | 7.39 | 7.59 | 7.27 | 7.37 | -0.14% | 189,359 | 140,180,194 |
| 2025-01-17 | 7.06 | 7.43 | 7.04 | 7.38 | +2.93% | 200,187 | 145,762,447 |
| 2025-01-16 | 7 | 7.33 | 6.93 | 7.17 | +0.99% | 167,389 | 118,932,391 |
| 2025-01-15 | 6.78 | 7.26 | 6.72 | 7.1 | +4.41% | 197,060 | 138,736,794 |
| 2025-01-14 | 6.64 | 6.85 | 6.63 | 6.8 | +2.56% | 114,248 | 77,401,036 |
| 2025-01-13 | 6.58 | 6.88 | 6.4 | 6.63 | -1.34% | 133,733 | 88,164,889 |
| 2025-01-10 | 6.53 | 6.95 | 6.45 | 6.72 | +2.13% | 162,235 | 108,561,584 |
| 2025-01-09 | 6.48 | 6.87 | 6.36 | 6.58 | +0.77% | 121,388 | 80,159,019 |
| 2025-01-08 | 6.65 | 6.65 | 6.31 | 6.53 | -2.1% | 89,583 | 58,091,363 |
| 2025-01-07 | 6.16 | 6.68 | 6.16 | 6.67 | +8.63% | 148,633 | 95,909,281 |
| 2025-01-06 | 6.08 | 6.2 | 5.82 | 6.14 | +0.99% | 59,214 | 35,939,562 |
| 2025-01-03 | 6.29 | 6.35 | 6.04 | 6.08 | -2.88% | 91,464 | 56,415,571 |
| 2025-01-02 | 6.5 | 6.54 | 6.18 | 6.26 | -3.1% | 81,994 | 52,090,874 |
| 2024-12-31 | 6.72 | 6.82 | 6.43 | 6.46 | -3.29% | 99,089 | 65,619,147 |
| 2024-12-30 | 6.99 | 6.99 | 6.67 | 6.68 | -4.84% | 111,122 | 75,085,982 |
| 2024-12-27 | 6.95 | 7.2 | 6.89 | 7.02 | +0.86% | 81,210 | 57,309,735 |
| 2024-12-26 | 7.17 | 7.19 | 6.94 | 6.96 | -2.38% | 86,372 | 61,122,586 |
| 2024-12-25 | 7.26 | 7.33 | 6.98 | 7.13 | -1.11% | 85,145 | 60,522,914 |
| 2024-12-24 | 7.27 | 7.54 | 7.05 | 7.21 | -0.96% | 108,957 | 78,806,218 |
| 2024-12-23 | 7.73 | 7.8 | 7.22 | 7.28 | -5.82% | 125,324 | 93,715,546 |
| 2024-12-20 | 7.54 | 7.95 | 7.5 | 7.73 | +2.79% | 161,581 | 124,480,493 |
| 2024-12-19 | 7.6 | 7.68 | 7.46 | 7.52 | -2.08% | 85,877 | 64,869,190 |
| 2024-12-18 | 7.52 | 7.75 | 7.31 | 7.68 | +1.72% | 112,803 | 85,718,513 |
| 2024-12-17 | 7.73 | 7.91 | 7.53 | 7.55 | -2.33% | 152,609 | 117,960,017 |
| 2024-12-16 | 7.59 | 7.86 | 7.52 | 7.73 | +1.58% | 141,808 | 109,402,822 |
| 2024-12-13 | 7.65 | 7.83 | 7.58 | 7.61 | -1.3% | 127,472 | 98,221,431 |
| 2024-12-12 | 7.65 | 7.75 | 7.53 | 7.71 | +0.78% | 143,781 | 109,930,763 |
| 2024-12-11 | 7.4 | 7.75 | 7.4 | 7.65 | +3.24% | 152,481 | 115,278,968 |
| 2024-12-10 | 7.72 | 7.78 | 7.4 | 7.41 | +0.27% | 129,594 | 97,520,468 |
| 2024-12-09 | 7.3 | 7.42 | 7.25 | 7.39 | +1.23% | 88,278 | 64,899,911 |
| 2024-12-06 | 7.24 | 7.32 | 7.12 | 7.3 | +0.83% | 89,189 | 64,619,524 |
| 2024-12-05 | 7.15 | 7.26 | 7.1 | 7.24 | +1.54% | 57,808 | 41,682,276 |
| 2024-12-04 | 7.36 | 7.36 | 7.09 | 7.13 | -2.46% | 75,325 | 54,418,429 |
| 2024-12-03 | 7.33 | 7.39 | 7.24 | 7.31 | -0.54% | 63,298 | 46,257,935 |
| 2024-12-02 | 7.18 | 7.37 | 7.17 | 7.35 | +2.51% | 84,796 | 61,866,245 |
| 2024-11-29 | 7.08 | 7.19 | 6.99 | 7.17 | +1.13% | 74,723 | 53,120,209 |
| 2024-11-28 | 7.04 | 7.17 | 7.03 | 7.09 | +0.28% | 58,130 | 41,374,360 |
| 2024-11-27 | 7.02 | 7.07 | 6.82 | 7.07 | +0.57% | 76,596 | 53,111,596 |
| 2024-11-26 | 7.15 | 7.19 | 7.02 | 7.03 | -1.4% | 55,620 | 39,461,283 |
| 2024-11-25 | 6.96 | 7.14 | 6.95 | 7.13 | +2.44% | 85,167 | 59,896,485 |
| 2024-11-22 | 7.24 | 7.38 | 6.93 | 6.96 | -4.53% | 95,219 | 68,493,583 |
| 2024-11-21 | 7.3 | 7.35 | 7.18 | 7.29 | -0.14% | 67,707 | 49,224,529 |
| 2024-11-20 | 7.05 | 7.31 | 7.05 | 7.3 | +2.96% | 100,509 | 72,464,486 |
| 2024-11-19 | 6.95 | 7.13 | 6.83 | 7.09 | +2.6% | 96,760 | 67,298,208 |
| 2024-11-18 | 7.24 | 7.31 | 6.81 | 6.91 | -3.76% | 121,383 | 84,691,728 |
| 2024-11-15 | 7.38 | 7.52 | 7.18 | 7.18 | -3.1% | 114,366 | 84,162,503 |
| 2024-11-14 | 7.77 | 7.83 | 7.39 | 7.41 | -5.24% | 143,202 | 109,004,638 |
| 2024-11-13 | 7.76 | 7.84 | 7.56 | 7.82 | 0% | 151,179 | 116,345,409 |
| 2024-11-12 | 8.06 | 8.08 | 7.76 | 7.82 | -2.49% | 170,194 | 134,424,115 |
| 2024-11-11 | 7.75 | 8.02 | 7.73 | 8.02 | +1.91% | 153,781 | 122,241,568 |
| 2024-11-08 | 8.03 | 8.1 | 7.84 | 7.87 | -1.38% | 178,464 | 141,749,722 |
| 2024-11-07 | 7.88 | 7.98 | 7.7 | 7.98 | +0.38% | 189,697 | 149,031,668 |
| 2024-11-06 | 8.05 | 8.25 | 7.9 | 7.95 | -0.5% | 249,427 | 201,804,630 |
| 2024-11-05 | 7.8 | 8.1 | 7.8 | 7.99 | +2.44% | 196,454 | 156,073,435 |
| 2024-11-04 | 7.64 | 7.81 | 7.6 | 7.8 | +2.5% | 105,346 | 81,343,292 |
| 2024-11-01 | 8.03 | 8.17 | 7.6 | 7.61 | -6.05% | 219,339 | 171,393,986 |
| 2024-10-31 | 8.13 | 8.26 | 7.84 | 8.1 | 0% | 296,948 | 238,574,983 |
| 2024-10-30 | 8.12 | 8.18 | 7.88 | 8.1 | -2.17% | 344,618 | 276,451,258 |
| 2024-10-29 | 7.76 | 8.89 | 7.76 | 8.28 | +8.95% | 609,878 | 502,522,096 |
| 2024-10-28 | 7.5 | 7.6 | 7.36 | 7.6 | +2.29% | 193,212 | 144,555,342 |
| 2024-10-25 | 7.23 | 7.52 | 7.2 | 7.43 | +2.77% | 204,500 | 150,291,035 |
| 2024-10-24 | 7.17 | 7.28 | 7.09 | 7.23 | +0.42% | 116,501 | 83,792,121 |
| 2024-10-23 | 7.2 | 7.27 | 7.15 | 7.2 | -0.14% | 123,775 | 89,268,423 |
| 2024-10-22 | 7.26 | 7.4 | 7.11 | 7.21 | -1.23% | 178,933 | 129,428,008 |
| 2024-10-21 | 7.23 | 7.42 | 7.11 | 7.3 | +1.25% | 237,496 | 172,223,460 |
| 2024-10-18 | 6.88 | 7.32 | 6.83 | 7.21 | +5.26% | 211,429 | 150,475,412 |
| 2024-10-17 | 6.99 | 7.08 | 6.83 | 6.85 | -1.3% | 139,312 | 96,968,730 |
| 2024-10-16 | 7.01 | 7.21 | 6.88 | 6.94 | -2.94% | 160,261 | 112,556,925 |
| 2024-10-15 | 7.23 | 7.38 | 7.11 | 7.15 | -2.32% | 158,770 | 114,741,085 |
| 2024-10-14 | 7.26 | 7.4 | 7.14 | 7.32 | +0.83% | 161,372 | 117,463,968 |
| 2024-10-11 | 7.56 | 7.68 | 7.1 | 7.26 | -5.71% | 240,608 | 176,472,744 |
| 2024-10-10 | 7.19 | 7.78 | 7.16 | 7.7 | +7.54% | 333,855 | 249,985,460 |
| 2024-10-09 | 7.88 | 7.9 | 7.14 | 7.16 | -13.63% | 421,460 | 315,153,549 |
| 2024-10-08 | 8.57 | 8.65 | 7.6 | 8.29 | +13.56% | 631,996 | 515,774,959 |
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：