股票概览
6.96
-1.69%
-0.12
7.13
开盘价
7.13
最高价
6.86
最低价
111,377
成交量
数据更新至: 2025-03-25
技术指标
7.36
MA5 (5日均线)
7.47
MA10 (10日均线)
7.53
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 | 7.13 | 7.13 | 6.86 | 6.96 | -1.69% | 111,377 | 77,807,488 |
| 2025-03-24 | 7.38 | 7.38 | 6.89 | 7.08 | -3.8% | 243,228 | 172,297,476 |
| 2025-03-21 | 7.6 | 7.75 | 7.3 | 7.36 | -3.41% | 293,131 | 218,589,557 |
| 2025-03-20 | 7.68 | 7.84 | 7.4 | 7.62 | -2.31% | 346,036 | 264,717,738 |
| 2025-03-19 | 7.72 | 8.03 | 7.7 | 7.8 | +3.04% | 578,925 | 455,342,557 |
| 2025-03-18 | 7.48 | 7.79 | 7.44 | 7.57 | +1.2% | 266,799 | 202,367,367 |
| 2025-03-17 | 7.57 | 7.63 | 7.44 | 7.48 | -1.32% | 187,787 | 141,106,110 |
| 2025-03-14 | 7.45 | 7.58 | 7.31 | 7.58 | +1.07% | 228,183 | 170,912,680 |
| 2025-03-13 | 7.72 | 7.72 | 7.29 | 7.5 | -3.47% | 294,908 | 220,189,071 |
| 2025-03-12 | 7.75 | 7.89 | 7.69 | 7.77 | +2.1% | 339,171 | 263,879,366 |
| 2025-03-11 | 7.41 | 7.64 | 7.33 | 7.61 | +1.47% | 199,836 | 149,497,475 |
| 2025-03-10 | 7.57 | 7.62 | 7.4 | 7.5 | -1.57% | 205,105 | 153,615,956 |
| 2025-03-07 | 7.7 | 7.9 | 7.55 | 7.62 | -1.8% | 282,036 | 218,563,040 |
| 2025-03-06 | 7.52 | 7.82 | 7.52 | 7.76 | +4.16% | 333,278 | 257,634,454 |
| 2025-03-05 | 7.4 | 7.5 | 7.26 | 7.45 | +0.13% | 207,818 | 153,537,657 |
| 2025-03-04 | 7.15 | 7.47 | 7.11 | 7.44 | +2.34% | 197,350 | 145,270,369 |
| 2025-03-03 | 7.27 | 7.44 | 7.13 | 7.27 | +0.14% | 249,854 | 182,434,335 |
| 2025-02-28 | 7.8 | 7.87 | 7.21 | 7.26 | -7.98% | 389,586 | 292,327,240 |
| 2025-02-27 | 8.14 | 8.18 | 7.76 | 7.89 | -2.71% | 365,754 | 290,250,292 |
| 2025-02-26 | 7.99 | 8.18 | 7.95 | 8.11 | +1.38% | 430,243 | 347,425,648 |
| 2025-02-25 | 7.84 | 8.22 | 7.74 | 8 | -0.37% | 434,721 | 347,673,590 |
| 2025-02-24 | 8.1 | 8.15 | 7.91 | 8.03 | -1.71% | 397,655 | 318,819,183 |
| 2025-02-21 | 8.11 | 8.25 | 7.99 | 8.17 | +0.99% | 573,380 | 465,882,334 |
| 2025-02-20 | 7.86 | 8.15 | 7.81 | 8.09 | +3.98% | 567,636 | 456,212,804 |
| 2025-02-19 | 7.64 | 7.78 | 7.6 | 7.78 | +2.37% | 314,488 | 242,963,121 |
| 2025-02-18 | 8.05 | 8.14 | 7.6 | 7.6 | -6.52% | 473,375 | 371,823,698 |
| 2025-02-17 | 8.06 | 8.27 | 7.99 | 8.13 | +0.74% | 573,932 | 465,967,484 |
| 2025-02-14 | 7.87 | 8.19 | 7.78 | 8.07 | +2.54% | 615,226 | 494,311,114 |
| 2025-02-13 | 8 | 8.11 | 7.74 | 7.87 | -1.99% | 518,402 | 410,126,143 |
| 2025-02-12 | 7.93 | 8.23 | 7.9 | 8.03 | -1.59% | 506,755 | 408,168,631 |
| 2025-02-11 | 7.85 | 8.5 | 7.68 | 8.16 | +2.13% | 790,383 | 638,861,319 |
| 2025-02-10 | 7.59 | 7.99 | 7.48 | 7.99 | +4.31% | 701,100 | 547,085,596 |
| 2025-02-07 | 7.7 | 8.18 | 7.5 | 7.66 | +5.22% | 917,037 | 714,374,500 |
| 2025-02-06 | 6.9 | 7.34 | 6.8 | 7.28 | +5.2% | 472,424 | 336,651,143 |
| 2025-02-05 | 6.71 | 6.98 | 6.68 | 6.92 | +5.01% | 299,862 | 206,517,421 |
| 2025-01-27 | 6.95 | 6.99 | 6.59 | 6.59 | -3.23% | 205,412 | 137,845,685 |
| 2025-01-24 | 6.57 | 6.84 | 6.45 | 6.81 | +1.49% | 305,758 | 203,960,611 |
| 2025-01-23 | 6.82 | 6.98 | 6.71 | 6.71 | +0.15% | 271,444 | 186,376,235 |
| 2025-01-22 | 6.97 | 6.97 | 6.66 | 6.7 | -3.74% | 259,407 | 175,751,204 |
| 2025-01-21 | 6.92 | 7.07 | 6.9 | 6.96 | +1.02% | 245,816 | 171,149,811 |
| 2025-01-20 | 6.89 | 7.05 | 6.8 | 6.89 | 0% | 230,813 | 159,174,317 |
| 2025-01-17 | 6.8 | 7.07 | 6.72 | 6.89 | 0% | 316,415 | 218,111,646 |
| 2025-01-16 | 6.91 | 7.04 | 6.76 | 6.89 | +1.03% | 393,647 | 271,307,722 |
| 2025-01-15 | 6.92 | 6.98 | 6.68 | 6.82 | +0.29% | 346,740 | 235,525,521 |
| 2025-01-14 | 6.3 | 6.82 | 6.26 | 6.8 | +9.5% | 431,655 | 285,745,721 |
| 2025-01-13 | 5.98 | 6.25 | 5.8 | 6.21 | +2.14% | 219,188 | 133,473,029 |
| 2025-01-10 | 6.36 | 6.47 | 6.06 | 6.08 | -4.55% | 235,397 | 148,007,934 |
| 2025-01-09 | 6.23 | 6.5 | 6.22 | 6.37 | +1.11% | 252,763 | 161,460,616 |
| 2025-01-08 | 6.23 | 6.36 | 6.05 | 6.3 | +0.48% | 276,410 | 171,701,329 |
| 2025-01-07 | 6.07 | 6.28 | 6.05 | 6.27 | +4.85% | 297,472 | 184,348,781 |
| 2025-01-06 | 5.94 | 6.07 | 5.7 | 5.98 | -0.5% | 209,731 | 124,534,708 |
| 2025-01-03 | 6.48 | 6.59 | 5.98 | 6.01 | -7.25% | 293,069 | 181,170,589 |
| 2025-01-02 | 6.58 | 6.76 | 6.38 | 6.48 | -1.67% | 259,017 | 169,734,513 |
| 2024-12-31 | 7.02 | 7.05 | 6.59 | 6.59 | -5.04% | 262,605 | 177,859,944 |
| 2024-12-30 | 6.98 | 7.02 | 6.7 | 6.94 | -1.56% | 234,786 | 162,357,801 |
| 2024-12-27 | 7.07 | 7.21 | 6.93 | 7.05 | +0.43% | 266,605 | 189,591,195 |
| 2024-12-26 | 6.95 | 7.11 | 6.86 | 7.02 | +1.74% | 253,189 | 177,400,507 |
| 2024-12-25 | 7.31 | 7.31 | 6.79 | 6.9 | -6.63% | 405,804 | 282,058,106 |
| 2024-12-24 | 7.65 | 7.68 | 7.14 | 7.39 | -1.73% | 361,164 | 265,022,963 |
| 2024-12-23 | 8.24 | 8.24 | 7.5 | 7.52 | -8.74% | 394,402 | 307,834,091 |
| 2024-12-20 | 7.93 | 8.4 | 7.9 | 8.24 | +2.87% | 433,037 | 357,059,118 |
| 2024-12-19 | 7.94 | 8.14 | 7.8 | 8.01 | -1.11% | 339,130 | 269,933,813 |
| 2024-12-18 | 7.79 | 8.23 | 7.55 | 8.1 | +2.66% | 434,157 | 343,196,851 |
| 2024-12-17 | 8.16 | 8.43 | 7.86 | 7.89 | -3.19% | 500,781 | 409,701,541 |
| 2024-12-16 | 8.57 | 8.57 | 8.06 | 8.15 | -5.78% | 607,731 | 500,326,300 |
| 2024-12-13 | 9.01 | 9.15 | 8.6 | 8.65 | -5.77% | 799,529 | 706,726,772 |
| 2024-12-12 | 8.99 | 10.2 | 8.87 | 9.18 | +3.61% | 1,284,984 | 1,209,379,585 |
| 2024-12-11 | 8.77 | 9.06 | 8.76 | 8.86 | -0.56% | 637,200 | 567,171,741 |
| 2024-12-10 | 9.08 | 9.1 | 8.6 | 8.91 | +2.41% | 898,948 | 796,580,404 |
| 2024-12-09 | 8.46 | 8.83 | 8.4 | 8.7 | +2.23% | 693,680 | 597,877,040 |
| 2024-12-06 | 8.82 | 8.86 | 8.21 | 8.51 | -4.06% | 885,303 | 751,082,694 |
| 2024-12-05 | 8.83 | 9.15 | 8.53 | 8.87 | -0.67% | 1,135,000 | 994,002,698 |
| 2024-12-04 | 9.36 | 10.21 | 8.74 | 8.93 | -4.59% | 2,082,000 | 1,969,935,634 |
| 2024-12-03 | 7.71 | 9.36 | 7.49 | 9.36 | +20% | 1,403,904 | 1,196,476,144 |
| 2024-12-02 | 7.59 | 7.95 | 7.44 | 7.8 | +2.36% | 920,147 | 707,669,454 |
| 2024-11-29 | 7.29 | 7.78 | 7.05 | 7.62 | +2.28% | 981,081 | 728,345,963 |
| 2024-11-28 | 7.37 | 7.9 | 7.35 | 7.45 | +1.09% | 1,016,978 | 770,248,502 |
| 2024-11-27 | 7.15 | 7.55 | 7 | 7.37 | +0.55% | 1,054,859 | 767,622,265 |
| 2024-11-26 | 8 | 8.28 | 7.31 | 7.33 | -2.27% | 1,866,577 | 1,457,369,534 |
| 2024-11-25 | 6.27 | 7.5 | 6.05 | 7.5 | +20% | 1,281,631 | 921,946,554 |
| 2024-11-22 | 6.49 | 6.73 | 6.21 | 6.25 | -5.16% | 315,595 | 204,121,457 |
| 2024-11-21 | 6.6 | 6.64 | 6.43 | 6.59 | -1.2% | 323,590 | 211,537,196 |
| 2024-11-20 | 6.36 | 6.74 | 6.26 | 6.67 | +4.71% | 413,735 | 271,664,313 |
| 2024-11-19 | 6.2 | 6.39 | 5.98 | 6.37 | +2.74% | 329,546 | 204,163,855 |
| 2024-11-18 | 7 | 7.12 | 6.1 | 6.2 | -12.92% | 661,575 | 426,949,194 |
| 2024-11-15 | 7.21 | 7.88 | 7.11 | 7.12 | +0.28% | 866,998 | 637,359,923 |
| 2024-11-14 | 6.93 | 7.36 | 6.75 | 7.1 | +1.72% | 736,484 | 525,244,280 |
| 2024-11-13 | 6.84 | 7.02 | 6.65 | 6.98 | +1.16% | 312,873 | 213,905,211 |
| 2024-11-12 | 7.28 | 7.29 | 6.8 | 6.9 | -4.96% | 462,121 | 324,242,780 |
| 2024-11-11 | 6.96 | 7.26 | 6.87 | 7.26 | +2.98% | 464,154 | 331,105,578 |
| 2024-11-08 | 7.32 | 7.45 | 6.95 | 7.05 | -1.12% | 580,131 | 415,467,265 |
| 2024-11-07 | 6.75 | 7.13 | 6.72 | 7.13 | +4.85% | 571,650 | 397,284,479 |
| 2024-11-06 | 6.88 | 7.02 | 6.7 | 6.8 | -1.02% | 539,029 | 369,669,091 |
| 2024-11-05 | 6.49 | 6.98 | 6.46 | 6.87 | +5.86% | 533,465 | 361,087,282 |
| 2024-11-04 | 6.35 | 6.52 | 6.03 | 6.49 | -0.92% | 435,537 | 276,555,576 |
| 2024-11-01 | 6.8 | 7.4 | 6.47 | 6.55 | -1.5% | 928,102 | 649,362,949 |
| 2024-10-31 | 6.54 | 6.74 | 6.37 | 6.65 | +1.53% | 401,345 | 264,745,797 |
| 2024-10-30 | 6.52 | 6.63 | 6.33 | 6.55 | -1.36% | 379,795 | 245,821,641 |
| 2024-10-29 | 7.02 | 7.09 | 6.63 | 6.64 | -5.14% | 546,670 | 370,241,829 |
| 2024-10-28 | 6.61 | 7.1 | 6.61 | 7 | +7.36% | 703,861 | 484,461,484 |
| 2024-10-25 | 6.45 | 6.63 | 6.45 | 6.52 | +3% | 364,485 | 237,913,972 |
| 2024-10-24 | 6.6 | 6.6 | 6.3 | 6.33 | -4.09% | 317,577 | 203,008,797 |
| 2024-10-23 | 6.42 | 6.93 | 6.34 | 6.6 | +2.8% | 512,875 | 341,652,082 |
| 2024-10-22 | 6.7 | 6.7 | 6.3 | 6.42 | -5.03% | 412,285 | 267,645,511 |
| 2024-10-21 | 6.47 | 6.78 | 6.45 | 6.76 | +4.64% | 525,193 | 348,013,991 |
| 2024-10-18 | 6.2 | 6.59 | 6.11 | 6.46 | +3.69% | 443,840 | 281,654,326 |
| 2024-10-17 | 6.34 | 6.43 | 6.21 | 6.23 | 0% | 400,451 | 253,671,952 |
| 2024-10-16 | 5.9 | 6.3 | 5.89 | 6.23 | +1.3% | 337,901 | 208,328,550 |
| 2024-10-15 | 6.16 | 6.47 | 6.02 | 6.15 | -0.81% | 486,962 | 306,593,403 |
| 2024-10-14 | 5.99 | 6.21 | 5.76 | 6.2 | +5.44% | 377,370 | 226,662,070 |
| 2024-10-11 | 6.14 | 6.22 | 5.8 | 5.88 | -5.62% | 417,901 | 249,758,799 |
| 2024-10-10 | 6.38 | 6.66 | 6.11 | 6.23 | 0% | 488,634 | 309,003,750 |
| 2024-10-09 | 6.99 | 7.07 | 6.22 | 6.23 | -15.58% | 823,256 | 557,707,215 |
| 2024-10-08 | 7.29 | 7.38 | 6.52 | 7.38 | +20% | 1,136,760 | 798,709,574 |
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：