股票概览
7.02
+1.45%
+0.1
6.92
开盘价
7.06
最高价
6.86
最低价
450,761
成交量
数据更新至: 2025-03-25
技术指标
6.93
MA5 (5日均线)
6.85
MA10 (10日均线)
6.77
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 | 6.92 | 7.06 | 6.86 | 7.02 | +1.45% | 450,761 | 315,669,517 |
| 2025-03-24 | 6.92 | 7.01 | 6.88 | 6.92 | -0.14% | 538,215 | 373,848,748 |
| 2025-03-21 | 6.93 | 7.03 | 6.88 | 6.93 | 0% | 600,141 | 417,966,179 |
| 2025-03-20 | 6.83 | 6.94 | 6.82 | 6.93 | +1.46% | 529,965 | 365,584,163 |
| 2025-03-19 | 6.74 | 6.84 | 6.73 | 6.83 | +1.34% | 429,651 | 292,287,175 |
| 2025-03-18 | 6.82 | 6.82 | 6.73 | 6.74 | -1.03% | 348,843 | 235,561,051 |
| 2025-03-17 | 6.79 | 6.87 | 6.77 | 6.81 | +0.44% | 402,900 | 275,240,920 |
| 2025-03-14 | 6.83 | 6.85 | 6.76 | 6.78 | -0.59% | 511,659 | 346,930,536 |
| 2025-03-13 | 6.71 | 6.84 | 6.71 | 6.82 | +1.49% | 667,503 | 453,908,271 |
| 2025-03-12 | 6.67 | 6.75 | 6.64 | 6.72 | +0.75% | 420,381 | 281,704,498 |
| 2025-03-11 | 6.6 | 6.69 | 6.58 | 6.67 | +0.76% | 285,738 | 189,854,643 |
| 2025-03-10 | 6.64 | 6.67 | 6.6 | 6.62 | -0.6% | 299,467 | 198,481,251 |
| 2025-03-07 | 6.62 | 6.71 | 6.6 | 6.66 | +0.3% | 456,599 | 304,313,787 |
| 2025-03-06 | 6.77 | 6.79 | 6.63 | 6.64 | -1.92% | 675,379 | 451,247,664 |
| 2025-03-05 | 6.71 | 6.8 | 6.67 | 6.77 | +0.74% | 373,567 | 252,247,666 |
| 2025-03-04 | 6.75 | 6.76 | 6.66 | 6.72 | -0.44% | 328,868 | 220,289,297 |
| 2025-03-03 | 6.75 | 6.8 | 6.68 | 6.75 | +0.45% | 516,395 | 348,160,629 |
| 2025-02-28 | 6.68 | 6.79 | 6.65 | 6.72 | +0.6% | 644,068 | 434,327,359 |
| 2025-02-27 | 6.68 | 6.71 | 6.63 | 6.68 | +0.3% | 361,544 | 241,232,833 |
| 2025-02-26 | 6.55 | 6.68 | 6.55 | 6.66 | +1.52% | 509,596 | 338,216,629 |
| 2025-02-25 | 6.59 | 6.63 | 6.54 | 6.56 | -0.61% | 367,647 | 241,671,406 |
| 2025-02-24 | 6.62 | 6.71 | 6.56 | 6.6 | -0.15% | 397,012 | 262,531,094 |
| 2025-02-21 | 6.63 | 6.66 | 6.58 | 6.61 | -0.45% | 468,237 | 309,395,656 |
| 2025-02-20 | 6.53 | 6.7 | 6.48 | 6.64 | +1.68% | 562,687 | 372,347,759 |
| 2025-02-19 | 6.57 | 6.61 | 6.51 | 6.53 | -1.06% | 424,452 | 277,523,491 |
| 2025-02-18 | 6.54 | 6.64 | 6.5 | 6.6 | +0.92% | 696,635 | 459,307,647 |
| 2025-02-17 | 6.42 | 6.54 | 6.34 | 6.54 | +2.19% | 778,437 | 502,825,737 |
| 2025-02-14 | 6.43 | 6.45 | 6.37 | 6.4 | -0.47% | 269,687 | 172,634,244 |
| 2025-02-13 | 6.39 | 6.44 | 6.36 | 6.43 | +0.63% | 319,117 | 204,598,590 |
| 2025-02-12 | 6.4 | 6.4 | 6.34 | 6.39 | 0% | 291,935 | 185,871,313 |
| 2025-02-11 | 6.44 | 6.45 | 6.38 | 6.39 | -0.78% | 301,934 | 193,297,533 |
| 2025-02-10 | 6.5 | 6.53 | 6.41 | 6.44 | -0.77% | 519,393 | 335,418,724 |
| 2025-02-07 | 6.48 | 6.51 | 6.45 | 6.49 | +0.15% | 415,071 | 268,845,892 |
| 2025-02-06 | 6.52 | 6.52 | 6.43 | 6.48 | -0.92% | 350,889 | 227,133,256 |
| 2025-02-05 | 6.46 | 6.54 | 6.36 | 6.54 | +1.55% | 453,478 | 292,822,234 |
| 2025-01-27 | 6.28 | 6.45 | 6.27 | 6.44 | +2.55% | 528,401 | 338,632,396 |
| 2025-01-24 | 6.26 | 6.29 | 6.18 | 6.28 | +0.32% | 324,965 | 202,565,094 |
| 2025-01-23 | 6.31 | 6.39 | 6.26 | 6.26 | -0.63% | 343,902 | 217,576,095 |
| 2025-01-22 | 6.34 | 6.37 | 6.27 | 6.3 | -0.63% | 305,281 | 192,347,433 |
| 2025-01-21 | 6.36 | 6.37 | 6.29 | 6.34 | 0% | 225,405 | 142,568,266 |
| 2025-01-20 | 6.42 | 6.45 | 6.34 | 6.34 | -1.09% | 282,472 | 180,214,307 |
| 2025-01-17 | 6.39 | 6.44 | 6.35 | 6.41 | 0% | 208,528 | 133,539,738 |
| 2025-01-16 | 6.44 | 6.48 | 6.39 | 6.41 | -0.47% | 253,574 | 163,060,874 |
| 2025-01-15 | 6.41 | 6.46 | 6.38 | 6.44 | +0.47% | 254,124 | 163,224,823 |
| 2025-01-14 | 6.28 | 6.41 | 6.27 | 6.41 | +2.23% | 348,196 | 221,820,001 |
| 2025-01-13 | 6.21 | 6.3 | 6.15 | 6.27 | +0.64% | 399,481 | 248,944,085 |
| 2025-01-10 | 6.4 | 6.41 | 6.23 | 6.23 | -2.81% | 456,898 | 288,127,110 |
| 2025-01-09 | 6.5 | 6.5 | 6.4 | 6.41 | -1.84% | 364,963 | 234,987,758 |
| 2025-01-08 | 6.52 | 6.58 | 6.47 | 6.53 | 0% | 361,392 | 235,630,805 |
| 2025-01-07 | 6.55 | 6.56 | 6.46 | 6.53 | -0.46% | 336,488 | 218,599,937 |
| 2025-01-06 | 6.58 | 6.6 | 6.5 | 6.56 | -0.3% | 337,788 | 220,763,525 |
| 2025-01-03 | 6.57 | 6.66 | 6.55 | 6.58 | +0.3% | 415,004 | 274,012,362 |
| 2025-01-02 | 6.77 | 6.79 | 6.52 | 6.56 | -3.1% | 592,914 | 393,506,015 |
| 2024-12-31 | 6.85 | 6.87 | 6.77 | 6.77 | -1.02% | 403,386 | 274,888,511 |
| 2024-12-30 | 6.85 | 6.89 | 6.82 | 6.84 | -0.44% | 385,431 | 264,129,234 |
| 2024-12-27 | 6.78 | 6.88 | 6.75 | 6.87 | +1.18% | 515,192 | 351,531,515 |
| 2024-12-26 | 6.95 | 6.97 | 6.75 | 6.79 | -2.44% | 881,442 | 601,123,325 |
| 2024-12-25 | 7.02 | 7.05 | 6.9 | 6.96 | -0.71% | 488,518 | 339,995,618 |
| 2024-12-24 | 6.95 | 7.02 | 6.9 | 7.01 | +0.57% | 461,667 | 321,594,844 |
| 2024-12-23 | 6.89 | 7.01 | 6.86 | 6.97 | +1.16% | 554,804 | 385,944,002 |
| 2024-12-20 | 7.03 | 7.06 | 6.87 | 6.89 | -1.99% | 633,773 | 439,573,958 |
| 2024-12-19 | 7.12 | 7.15 | 6.97 | 7.03 | -1.68% | 610,279 | 429,802,862 |
| 2024-12-18 | 7.09 | 7.25 | 7.05 | 7.15 | +1.42% | 682,126 | 490,144,739 |
| 2024-12-17 | 7.15 | 7.19 | 7.04 | 7.05 | -1.26% | 413,461 | 293,319,697 |
| 2024-12-16 | 6.99 | 7.15 | 6.99 | 7.14 | +2% | 586,493 | 416,054,416 |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7 | -2.1% | 518,847 | 365,656,412 |
| 2024-12-12 | 7.14 | 7.15 | 7.08 | 7.15 | +0.28% | 471,635 | 335,718,125 |
| 2024-12-11 | 7.12 | 7.17 | 7.09 | 7.13 | +0.28% | 344,279 | 245,487,863 |
| 2024-12-10 | 7.25 | 7.29 | 7.1 | 7.11 | -1.11% | 604,330 | 433,948,791 |
| 2024-12-09 | 7.28 | 7.28 | 7.11 | 7.19 | +0.84% | 600,666 | 432,040,257 |
| 2024-12-06 | 7.06 | 7.15 | 7.05 | 7.13 | +0.99% | 359,377 | 255,746,475 |
| 2024-12-05 | 7.08 | 7.1 | 7.04 | 7.06 | -0.42% | 227,342 | 160,805,772 |
| 2024-12-04 | 7.1 | 7.11 | 7.05 | 7.09 | -0.14% | 281,684 | 199,427,779 |
| 2024-12-03 | 7.04 | 7.12 | 7 | 7.1 | +0.57% | 325,410 | 229,946,158 |
| 2024-12-02 | 6.94 | 7.07 | 6.93 | 7.06 | +1.29% | 387,968 | 271,796,391 |
| 2024-11-29 | 6.91 | 6.98 | 6.88 | 6.97 | +1.01% | 399,538 | 277,265,330 |
| 2024-11-28 | 6.94 | 6.97 | 6.88 | 6.9 | -0.86% | 279,698 | 193,581,158 |
| 2024-11-27 | 6.88 | 6.96 | 6.8 | 6.96 | +1.16% | 314,213 | 216,364,965 |
| 2024-11-26 | 6.92 | 6.96 | 6.85 | 6.88 | -0.58% | 260,166 | 179,396,468 |
| 2024-11-25 | 7 | 7.06 | 6.87 | 6.92 | -1% | 409,740 | 285,017,285 |
| 2024-11-22 | 7.22 | 7.26 | 6.97 | 6.99 | -2.92% | 624,040 | 442,451,167 |
| 2024-11-21 | 7.14 | 7.21 | 7.14 | 7.2 | +0.42% | 299,641 | 215,231,161 |
| 2024-11-20 | 7.1 | 7.2 | 7.06 | 7.17 | +0.84% | 485,280 | 346,856,192 |
| 2024-11-19 | 7.23 | 7.23 | 7.01 | 7.11 | -1.52% | 624,795 | 444,242,257 |
| 2024-11-18 | 7.14 | 7.33 | 7.13 | 7.22 | +1.4% | 638,456 | 462,688,754 |
| 2024-11-15 | 7.2 | 7.29 | 7.11 | 7.12 | -1.25% | 581,541 | 419,137,424 |
| 2024-11-14 | 7.28 | 7.4 | 7.2 | 7.21 | -1.37% | 717,581 | 524,309,537 |
| 2024-11-13 | 7.25 | 7.34 | 7.25 | 7.31 | +0.41% | 540,990 | 395,091,034 |
| 2024-11-12 | 7.35 | 7.43 | 7.25 | 7.28 | -0.95% | 744,517 | 545,950,244 |
| 2024-11-11 | 7.3 | 7.35 | 7.23 | 7.35 | +0.41% | 511,876 | 373,406,091 |
| 2024-11-08 | 7.4 | 7.45 | 7.28 | 7.32 | -0.41% | 597,274 | 438,548,148 |
| 2024-11-07 | 7.21 | 7.35 | 7.17 | 7.35 | +1.52% | 653,814 | 477,354,994 |
| 2024-11-06 | 7.27 | 7.31 | 7.21 | 7.24 | -0.41% | 513,446 | 372,249,298 |
| 2024-11-05 | 7.2 | 7.27 | 7.16 | 7.27 | +0.83% | 537,596 | 388,730,611 |
| 2024-11-04 | 7.21 | 7.24 | 7.15 | 7.21 | +0.14% | 364,168 | 261,693,189 |
| 2024-11-01 | 7.26 | 7.29 | 7.16 | 7.2 | -0.83% | 451,673 | 326,425,419 |
| 2024-10-31 | 7.11 | 7.37 | 7.08 | 7.26 | +2.11% | 841,960 | 607,574,714 |
| 2024-10-30 | 7.17 | 7.22 | 7.03 | 7.11 | -2.2% | 760,634 | 540,934,581 |
| 2024-10-29 | 7.46 | 7.48 | 7.26 | 7.27 | -2.81% | 657,607 | 482,320,664 |
| 2024-10-28 | 7.27 | 7.49 | 7.18 | 7.48 | +2.75% | 908,982 | 667,911,746 |
| 2024-10-25 | 7.34 | 7.36 | 7.2 | 7.28 | -1.09% | 799,052 | 581,179,348 |
| 2024-10-24 | 7.25 | 7.4 | 7.22 | 7.36 | +0.68% | 721,756 | 528,436,723 |
| 2024-10-23 | 7.36 | 7.47 | 7.25 | 7.31 | -0.14% | 796,931 | 584,054,936 |
| 2024-10-22 | 7.03 | 7.36 | 7 | 7.32 | +4.42% | 1,202,570 | 867,553,327 |
| 2024-10-21 | 7.05 | 7.07 | 6.97 | 7.01 | -0.57% | 625,788 | 438,595,301 |
| 2024-10-18 | 6.91 | 7.11 | 6.82 | 7.05 | +1.88% | 940,717 | 653,786,823 |
| 2024-10-17 | 7.08 | 7.14 | 6.91 | 6.92 | -2.12% | 645,278 | 451,600,838 |
| 2024-10-16 | 7.03 | 7.15 | 7 | 7.07 | -0.14% | 550,570 | 390,073,273 |
| 2024-10-15 | 7.23 | 7.3 | 7.07 | 7.08 | -2.48% | 966,060 | 691,826,709 |
| 2024-10-14 | 7.31 | 7.38 | 7.18 | 7.26 | -0.68% | 1,377,797 | 1,001,297,959 |
| 2024-10-11 | 7.57 | 7.59 | 7.25 | 7.31 | -3.43% | 756,649 | 559,896,570 |
| 2024-10-10 | 7.4 | 7.78 | 7.39 | 7.57 | +1.61% | 1,015,439 | 772,217,615 |
| 2024-10-09 | 7.8 | 7.8 | 7.33 | 7.45 | -6.17% | 1,310,343 | 988,141,436 |
| 2024-10-08 | 8.45 | 8.45 | 7.51 | 7.94 | +2.98% | 2,319,178 | 1,846,736,200 |
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：