股票概览
7.04
+0.14%
+0.01
7.03
开盘价
7.14
最高价
6.93
最低价
105,745
成交量
数据更新至: 2025-03-25
技术指标
7.23
MA5 (5日均线)
7.31
MA10 (10日均线)
7.20
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 | 7.03 | 7.14 | 6.93 | 7.04 | +0.14% | 105,745 | 74,496,054 |
| 2025-03-24 | 7.24 | 7.29 | 6.87 | 7.03 | -2.9% | 206,764 | 145,857,690 |
| 2025-03-21 | 7.46 | 7.46 | 7.22 | 7.24 | -3.6% | 201,270 | 147,304,816 |
| 2025-03-20 | 7.31 | 7.55 | 7.28 | 7.51 | +2.74% | 314,885 | 234,742,013 |
| 2025-03-19 | 7.36 | 7.43 | 7.19 | 7.31 | -1.08% | 197,391 | 143,747,582 |
| 2025-03-18 | 7.44 | 7.55 | 7.32 | 7.39 | -0.67% | 233,167 | 172,804,483 |
| 2025-03-17 | 7.43 | 7.49 | 7.37 | 7.44 | -0.27% | 189,581 | 140,854,575 |
| 2025-03-14 | 7.27 | 7.49 | 7.18 | 7.46 | +2.47% | 294,041 | 217,307,223 |
| 2025-03-13 | 7.42 | 7.42 | 7.16 | 7.28 | -2.15% | 191,306 | 139,082,794 |
| 2025-03-12 | 7.4 | 7.48 | 7.33 | 7.44 | +0.68% | 221,421 | 164,352,643 |
| 2025-03-11 | 7.28 | 7.47 | 7.24 | 7.39 | -0.4% | 278,754 | 205,345,241 |
| 2025-03-10 | 7.08 | 7.48 | 7.06 | 7.42 | +4.95% | 421,747 | 306,275,473 |
| 2025-03-07 | 7.09 | 7.19 | 7.01 | 7.07 | -0.84% | 164,339 | 116,468,786 |
| 2025-03-06 | 7.14 | 7.17 | 7.09 | 7.13 | +0.56% | 167,735 | 119,718,188 |
| 2025-03-05 | 6.89 | 7.12 | 6.78 | 7.09 | +2.31% | 234,951 | 164,128,107 |
| 2025-03-04 | 6.74 | 6.99 | 6.71 | 6.93 | +2.21% | 146,697 | 100,407,706 |
| 2025-03-03 | 6.72 | 6.86 | 6.64 | 6.78 | +1.5% | 162,976 | 110,644,787 |
| 2025-02-28 | 7.07 | 7.11 | 6.68 | 6.68 | -6.18% | 296,303 | 202,643,610 |
| 2025-02-27 | 7.22 | 7.24 | 7.01 | 7.12 | -1.25% | 193,495 | 137,476,617 |
| 2025-02-26 | 7.17 | 7.26 | 7.12 | 7.21 | +0.98% | 201,360 | 144,804,849 |
| 2025-02-25 | 7.08 | 7.22 | 7.08 | 7.14 | -0.14% | 168,345 | 120,448,248 |
| 2025-02-24 | 7.1 | 7.19 | 7.04 | 7.15 | -0.28% | 212,465 | 151,326,547 |
| 2025-02-21 | 7.12 | 7.23 | 7.04 | 7.17 | +0.7% | 242,738 | 173,220,382 |
| 2025-02-20 | 7.04 | 7.15 | 7 | 7.12 | +0.99% | 184,915 | 130,870,256 |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | +1.88% | 159,844 | 111,751,124 |
| 2025-02-18 | 7.1 | 7.16 | 6.89 | 6.92 | -3.08% | 184,282 | 129,401,164 |
| 2025-02-17 | 6.97 | 7.19 | 6.97 | 7.14 | +2.59% | 259,784 | 184,749,507 |
| 2025-02-14 | 6.98 | 7.06 | 6.94 | 6.96 | -0.85% | 163,278 | 114,111,529 |
| 2025-02-13 | 7.18 | 7.19 | 7.01 | 7.02 | -2.23% | 207,171 | 146,550,711 |
| 2025-02-12 | 7.12 | 7.2 | 7.09 | 7.18 | +0.98% | 246,596 | 176,163,027 |
| 2025-02-11 | 7.13 | 7.19 | 7.09 | 7.11 | 0% | 253,669 | 180,961,277 |
| 2025-02-10 | 7.15 | 7.22 | 7.05 | 7.11 | -0.97% | 332,079 | 235,867,614 |
| 2025-02-07 | 7.46 | 7.46 | 7.1 | 7.18 | +4.06% | 590,985 | 427,309,414 |
| 2025-02-06 | 6.69 | 6.91 | 6.66 | 6.9 | +2.68% | 182,176 | 124,605,076 |
| 2025-02-05 | 6.67 | 6.75 | 6.66 | 6.72 | +1.05% | 129,888 | 87,080,203 |
| 2025-01-27 | 6.78 | 6.85 | 6.6 | 6.65 | -2.06% | 143,025 | 96,028,850 |
| 2025-01-24 | 6.8 | 6.81 | 6.68 | 6.79 | +0.3% | 148,312 | 100,172,374 |
| 2025-01-23 | 6.77 | 7.02 | 6.77 | 6.77 | +0.59% | 210,749 | 144,564,245 |
| 2025-01-22 | 6.81 | 6.83 | 6.69 | 6.73 | -1.46% | 122,381 | 82,595,868 |
| 2025-01-21 | 6.85 | 6.9 | 6.75 | 6.83 | -0.29% | 144,504 | 98,490,905 |
| 2025-01-20 | 6.77 | 6.94 | 6.7 | 6.85 | +1.18% | 205,474 | 140,815,519 |
| 2025-01-17 | 6.63 | 6.93 | 6.63 | 6.77 | +1.2% | 270,095 | 182,752,682 |
| 2025-01-16 | 6.6 | 6.74 | 6.6 | 6.69 | +1.83% | 212,703 | 141,774,650 |
| 2025-01-15 | 6.6 | 6.65 | 6.51 | 6.57 | -0.76% | 164,891 | 108,412,510 |
| 2025-01-14 | 6.31 | 6.63 | 6.31 | 6.62 | +4.58% | 230,743 | 150,427,572 |
| 2025-01-13 | 6.3 | 6.44 | 6.08 | 6.33 | -0.16% | 187,935 | 117,716,161 |
| 2025-01-10 | 6.68 | 6.73 | 6.3 | 6.34 | -5.93% | 281,180 | 183,897,734 |
| 2025-01-09 | 6.74 | 6.95 | 6.7 | 6.74 | +0.15% | 315,784 | 215,158,798 |
| 2025-01-08 | 6.66 | 6.86 | 6.53 | 6.73 | +1.05% | 480,435 | 323,448,327 |
| 2025-01-07 | 6.09 | 6.66 | 6.06 | 6.66 | +10.08% | 212,370 | 136,588,483 |
| 2025-01-06 | 6.16 | 6.21 | 5.87 | 6.05 | -1.63% | 145,639 | 88,384,677 |
| 2025-01-03 | 6.47 | 6.49 | 6.11 | 6.15 | -4.21% | 181,129 | 113,437,802 |
| 2025-01-02 | 6.55 | 6.71 | 6.35 | 6.42 | -1.98% | 202,283 | 132,128,167 |
| 2024-12-31 | 6.85 | 6.95 | 6.54 | 6.55 | -5.07% | 210,233 | 141,443,235 |
| 2024-12-30 | 6.6 | 7 | 6.44 | 6.9 | +2.68% | 293,899 | 198,197,368 |
| 2024-12-27 | 6.62 | 6.81 | 6.57 | 6.72 | +1.51% | 169,269 | 113,946,308 |
| 2024-12-26 | 6.5 | 6.71 | 6.48 | 6.62 | +1.22% | 169,796 | 112,869,871 |
| 2024-12-25 | 6.74 | 6.77 | 6.34 | 6.54 | -2.97% | 244,888 | 159,115,951 |
| 2024-12-24 | 6.81 | 6.94 | 6.6 | 6.74 | -1.89% | 355,129 | 239,274,806 |
| 2024-12-23 | 7.44 | 7.45 | 6.87 | 6.87 | -9.96% | 596,158 | 421,537,849 |
| 2024-12-20 | 7.66 | 7.83 | 7.41 | 7.63 | -0.91% | 426,353 | 326,492,908 |
| 2024-12-19 | 7.55 | 7.71 | 7.51 | 7.7 | +1.18% | 201,184 | 153,765,706 |
| 2024-12-18 | 7.54 | 7.7 | 7.46 | 7.61 | +0.93% | 197,665 | 150,292,005 |
| 2024-12-17 | 7.87 | 7.93 | 7.48 | 7.54 | -4.19% | 363,473 | 277,923,759 |
| 2024-12-16 | 7.75 | 8.04 | 7.75 | 7.87 | +1.16% | 373,360 | 295,919,200 |
| 2024-12-13 | 7.93 | 8 | 7.75 | 7.78 | -1.89% | 313,239 | 246,022,494 |
| 2024-12-12 | 7.76 | 7.97 | 7.7 | 7.93 | +2.45% | 377,610 | 296,622,525 |
| 2024-12-11 | 7.61 | 7.76 | 7.55 | 7.74 | +0.78% | 290,359 | 223,243,939 |
| 2024-12-10 | 7.64 | 7.85 | 7.53 | 7.68 | +1.86% | 504,043 | 388,809,022 |
| 2024-12-09 | 7.56 | 7.62 | 7.35 | 7.54 | +0.13% | 289,346 | 217,057,297 |
| 2024-12-06 | 7.43 | 7.55 | 7.33 | 7.53 | +1.35% | 260,395 | 194,772,567 |
| 2024-12-05 | 7.19 | 7.5 | 7.18 | 7.43 | +2.48% | 275,758 | 203,691,869 |
| 2024-12-04 | 7.3 | 7.48 | 7.19 | 7.25 | -1.09% | 172,501 | 126,198,732 |
| 2024-12-03 | 7.33 | 7.37 | 7.19 | 7.33 | 0% | 187,965 | 136,799,616 |
| 2024-12-02 | 7.22 | 7.35 | 7.19 | 7.33 | +1.81% | 193,790 | 141,146,484 |
| 2024-11-29 | 7.11 | 7.27 | 7.03 | 7.2 | +0.42% | 199,465 | 142,745,349 |
| 2024-11-28 | 7.01 | 7.32 | 7 | 7.17 | +2.43% | 281,005 | 202,342,895 |
| 2024-11-27 | 6.85 | 7.01 | 6.65 | 7 | +1.74% | 206,733 | 140,874,113 |
| 2024-11-26 | 7.02 | 7.05 | 6.84 | 6.88 | -2.13% | 187,064 | 129,699,359 |
| 2024-11-25 | 7.05 | 7.14 | 6.89 | 7.03 | +0.43% | 198,838 | 139,231,168 |
| 2024-11-22 | 7.22 | 7.44 | 7 | 7 | -3.18% | 298,740 | 216,070,512 |
| 2024-11-21 | 7.19 | 7.3 | 7.11 | 7.23 | +0.14% | 177,418 | 127,805,339 |
| 2024-11-20 | 7.08 | 7.24 | 7.05 | 7.22 | +2.12% | 204,802 | 146,589,792 |
| 2024-11-19 | 6.91 | 7.11 | 6.89 | 7.07 | +2.32% | 193,558 | 135,607,876 |
| 2024-11-18 | 7.25 | 7.35 | 6.85 | 6.91 | -4.56% | 294,699 | 206,936,045 |
| 2024-11-15 | 7.37 | 7.54 | 7.18 | 7.24 | -1.5% | 357,033 | 262,064,923 |
| 2024-11-14 | 7.62 | 7.81 | 7.31 | 7.35 | -3.54% | 392,704 | 298,424,742 |
| 2024-11-13 | 7.62 | 7.67 | 7.41 | 7.62 | +0.53% | 247,539 | 186,742,931 |
| 2024-11-12 | 7.91 | 7.92 | 7.5 | 7.58 | -4.05% | 400,628 | 308,126,535 |
| 2024-11-11 | 7.68 | 7.94 | 7.68 | 7.9 | +1.02% | 399,961 | 314,022,528 |
| 2024-11-08 | 7.68 | 8.17 | 7.63 | 7.82 | +2.22% | 572,667 | 449,468,381 |
| 2024-11-07 | 7.36 | 7.76 | 7.34 | 7.65 | +3.52% | 448,586 | 341,697,423 |
| 2024-11-06 | 7.58 | 7.73 | 7.34 | 7.39 | -3.15% | 503,150 | 377,324,094 |
| 2024-11-05 | 7.51 | 7.8 | 7.44 | 7.63 | +1.6% | 464,996 | 353,946,495 |
| 2024-11-04 | 7.16 | 7.68 | 7.11 | 7.51 | -0.27% | 439,061 | 328,811,406 |
| 2024-11-01 | 8.2 | 8.23 | 7.53 | 7.53 | -10.04% | 784,937 | 608,628,677 |
| 2024-10-31 | 7.7 | 8.57 | 7.61 | 8.37 | +7.45% | 1,214,849 | 1,000,548,132 |
| 2024-10-30 | 7.74 | 8.16 | 7.42 | 7.79 | -1.89% | 853,543 | 662,270,682 |
| 2024-10-29 | 8.1 | 8.35 | 7.93 | 7.94 | -6.37% | 1,156,880 | 940,473,121 |
| 2024-10-28 | 7.97 | 8.48 | 7.81 | 8.48 | +9.99% | 1,669,617 | 1,376,098,235 |
| 2024-10-25 | 7.71 | 7.71 | 7.41 | 7.71 | +9.99% | 1,147,468 | 877,017,055 |
| 2024-10-24 | 6.66 | 7.05 | 6.64 | 7.01 | +4.16% | 601,009 | 414,086,482 |
| 2024-10-23 | 6.68 | 7.02 | 6.62 | 6.73 | -1.75% | 614,842 | 416,962,472 |
| 2024-10-22 | 6.36 | 7.06 | 6.25 | 6.85 | +6.7% | 849,581 | 567,035,908 |
| 2024-10-21 | 6.3 | 6.49 | 6.1 | 6.42 | +1.9% | 709,568 | 449,124,899 |
| 2024-10-18 | 6.03 | 6.43 | 5.92 | 6.3 | +4.48% | 788,682 | 489,802,659 |
| 2024-10-17 | 6.05 | 6.32 | 5.96 | 6.03 | +4.87% | 746,552 | 456,741,486 |
| 2024-10-16 | 5.5 | 5.95 | 5.48 | 5.75 | +3.42% | 310,447 | 178,163,403 |
| 2024-10-15 | 5.58 | 5.76 | 5.55 | 5.56 | -1.42% | 182,532 | 103,244,541 |
| 2024-10-14 | 5.48 | 5.66 | 5.44 | 5.64 | +3.3% | 172,745 | 96,123,917 |
| 2024-10-11 | 5.77 | 5.78 | 5.4 | 5.46 | -4.88% | 218,074 | 121,011,687 |
| 2024-10-10 | 5.77 | 5.9 | 5.67 | 5.74 | +0.35% | 265,362 | 153,758,329 |
| 2024-10-09 | 6.09 | 6.1 | 5.7 | 5.72 | -9.64% | 448,845 | 265,503,728 |
| 2024-10-08 | 6.53 | 6.56 | 5.98 | 6.33 | +6.03% | 730,298 | 457,646,526 |
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：