股票概览
7.01
+3.7%
+0.25
6.78
开盘价
7.07
最高价
6.73
最低价
377,494
成交量
数据更新至: 2025-03-25
技术指标
6.80
MA5 (5日均线)
6.76
MA10 (10日均线)
6.65
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 | 6.78 | 7.07 | 6.73 | 7.01 | +3.7% | 377,494 | 260,402,165 |
| 2025-03-24 | 6.79 | 6.84 | 6.71 | 6.76 | -0.29% | 250,856 | 169,955,866 |
| 2025-03-21 | 6.72 | 6.83 | 6.71 | 6.78 | +0.44% | 295,938 | 200,544,397 |
| 2025-03-20 | 6.71 | 6.85 | 6.71 | 6.75 | +0.45% | 258,143 | 175,112,330 |
| 2025-03-19 | 6.68 | 6.73 | 6.66 | 6.72 | +0.15% | 170,851 | 114,438,888 |
| 2025-03-18 | 6.78 | 6.79 | 6.69 | 6.71 | -1.03% | 229,658 | 154,240,094 |
| 2025-03-17 | 6.73 | 6.83 | 6.73 | 6.78 | +0.59% | 347,483 | 235,512,615 |
| 2025-03-14 | 6.7 | 6.74 | 6.66 | 6.74 | -0.15% | 362,905 | 243,354,305 |
| 2025-03-13 | 6.57 | 6.75 | 6.55 | 6.75 | +2.9% | 632,380 | 423,398,521 |
| 2025-03-12 | 6.6 | 6.61 | 6.55 | 6.56 | -0.61% | 164,436 | 108,004,626 |
| 2025-03-11 | 6.56 | 6.62 | 6.53 | 6.6 | 0% | 160,010 | 105,148,791 |
| 2025-03-10 | 6.56 | 6.65 | 6.55 | 6.6 | +0.61% | 261,164 | 172,342,438 |
| 2025-03-07 | 6.53 | 6.6 | 6.51 | 6.56 | +0.31% | 220,173 | 144,608,171 |
| 2025-03-06 | 6.48 | 6.58 | 6.47 | 6.54 | +0.93% | 223,943 | 146,373,411 |
| 2025-03-05 | 6.45 | 6.52 | 6.44 | 6.48 | +0.15% | 197,409 | 127,817,093 |
| 2025-03-04 | 6.51 | 6.52 | 6.45 | 6.47 | -0.92% | 202,221 | 131,023,082 |
| 2025-03-03 | 6.47 | 6.57 | 6.46 | 6.53 | +1.71% | 261,574 | 170,900,765 |
| 2025-02-28 | 6.58 | 6.63 | 6.42 | 6.42 | -2.73% | 408,449 | 265,509,097 |
| 2025-02-27 | 6.67 | 6.68 | 6.55 | 6.6 | -0.75% | 255,342 | 168,392,229 |
| 2025-02-26 | 6.52 | 6.67 | 6.52 | 6.65 | +1.99% | 338,909 | 224,094,255 |
| 2025-02-25 | 6.51 | 6.56 | 6.45 | 6.52 | 0% | 272,841 | 178,027,592 |
| 2025-02-24 | 6.5 | 6.55 | 6.48 | 6.52 | -0.31% | 238,900 | 155,533,388 |
| 2025-02-21 | 6.55 | 6.57 | 6.5 | 6.54 | -0.15% | 237,313 | 155,030,534 |
| 2025-02-20 | 6.57 | 6.58 | 6.53 | 6.55 | -0.46% | 205,729 | 134,691,316 |
| 2025-02-19 | 6.6 | 6.61 | 6.52 | 6.58 | -0.75% | 272,542 | 178,690,572 |
| 2025-02-18 | 6.69 | 6.73 | 6.6 | 6.63 | -0.45% | 305,126 | 203,419,472 |
| 2025-02-17 | 6.71 | 6.72 | 6.64 | 6.66 | -0.75% | 262,789 | 174,957,229 |
| 2025-02-14 | 6.73 | 6.76 | 6.7 | 6.71 | -0.45% | 157,344 | 105,797,625 |
| 2025-02-13 | 6.75 | 6.8 | 6.74 | 6.74 | -0.15% | 186,734 | 126,435,586 |
| 2025-02-12 | 6.73 | 6.76 | 6.7 | 6.75 | -0.15% | 173,645 | 116,922,793 |
| 2025-02-11 | 6.79 | 6.8 | 6.72 | 6.76 | -0.44% | 171,532 | 115,727,065 |
| 2025-02-10 | 6.83 | 6.84 | 6.77 | 6.79 | -0.59% | 223,804 | 151,961,815 |
| 2025-02-07 | 6.72 | 6.86 | 6.68 | 6.83 | +1.64% | 314,106 | 213,752,159 |
| 2025-02-06 | 6.67 | 6.73 | 6.63 | 6.72 | +0.9% | 199,424 | 133,359,375 |
| 2025-02-05 | 6.8 | 6.81 | 6.63 | 6.66 | -1.62% | 227,787 | 152,238,079 |
| 2025-01-27 | 6.79 | 6.86 | 6.74 | 6.77 | 0% | 197,763 | 134,365,595 |
| 2025-01-24 | 6.7 | 6.79 | 6.67 | 6.77 | +0.89% | 163,464 | 110,383,648 |
| 2025-01-23 | 6.73 | 6.81 | 6.7 | 6.71 | 0% | 172,800 | 116,775,946 |
| 2025-01-22 | 6.68 | 6.71 | 6.63 | 6.71 | 0% | 154,901 | 103,325,556 |
| 2025-01-21 | 6.81 | 6.82 | 6.7 | 6.71 | -1.32% | 176,061 | 118,562,903 |
| 2025-01-20 | 6.85 | 6.85 | 6.76 | 6.8 | -0.15% | 196,451 | 133,645,793 |
| 2025-01-17 | 6.8 | 6.84 | 6.77 | 6.81 | 0% | 128,079 | 87,130,745 |
| 2025-01-16 | 6.78 | 6.93 | 6.77 | 6.81 | +1.04% | 261,485 | 179,172,137 |
| 2025-01-15 | 6.76 | 6.8 | 6.71 | 6.74 | -0.59% | 153,972 | 103,914,198 |
| 2025-01-14 | 6.68 | 6.79 | 6.66 | 6.78 | +1.5% | 253,062 | 170,270,129 |
| 2025-01-13 | 6.65 | 6.72 | 6.61 | 6.68 | +0.15% | 196,489 | 130,918,141 |
| 2025-01-10 | 6.79 | 6.84 | 6.66 | 6.67 | -2.06% | 205,877 | 138,299,656 |
| 2025-01-09 | 6.8 | 6.85 | 6.73 | 6.81 | -0.15% | 128,624 | 87,504,187 |
| 2025-01-08 | 6.96 | 6.97 | 6.77 | 6.82 | -2.01% | 238,285 | 163,386,549 |
| 2025-01-07 | 7.03 | 7.08 | 6.92 | 6.96 | -1.14% | 193,862 | 135,126,620 |
| 2025-01-06 | 6.92 | 7.1 | 6.87 | 7.04 | +1% | 243,205 | 170,262,749 |
| 2025-01-03 | 6.94 | 7.12 | 6.93 | 6.97 | +0.43% | 318,478 | 223,300,429 |
| 2025-01-02 | 7.08 | 7.16 | 6.9 | 6.94 | -2.12% | 316,810 | 222,691,777 |
| 2024-12-31 | 7.21 | 7.26 | 7.08 | 7.09 | -1.53% | 277,860 | 199,043,728 |
| 2024-12-30 | 7.16 | 7.24 | 7.14 | 7.2 | +0.56% | 215,315 | 154,966,389 |
| 2024-12-27 | 7.13 | 7.18 | 7.1 | 7.16 | +0.42% | 190,618 | 136,115,976 |
| 2024-12-26 | 7.17 | 7.18 | 7.12 | 7.13 | -0.56% | 158,613 | 113,340,626 |
| 2024-12-25 | 7.18 | 7.22 | 7.13 | 7.17 | 0% | 191,206 | 137,128,863 |
| 2024-12-24 | 7.16 | 7.18 | 7.12 | 7.17 | +0.28% | 201,322 | 143,939,325 |
| 2024-12-23 | 7.17 | 7.21 | 7.12 | 7.15 | -0.42% | 212,407 | 152,101,282 |
| 2024-12-20 | 7.24 | 7.26 | 7.16 | 7.18 | -1.1% | 229,172 | 164,820,941 |
| 2024-12-19 | 7.38 | 7.39 | 7.17 | 7.26 | -2.29% | 381,786 | 277,322,420 |
| 2024-12-18 | 7.43 | 7.5 | 7.41 | 7.43 | +0.41% | 182,482 | 136,036,325 |
| 2024-12-17 | 7.49 | 7.56 | 7.39 | 7.4 | -0.8% | 265,087 | 197,763,258 |
| 2024-12-16 | 7.42 | 7.53 | 7.42 | 7.46 | +0.54% | 267,442 | 200,228,652 |
| 2024-12-13 | 7.62 | 7.63 | 7.42 | 7.42 | -3.01% | 501,219 | 375,532,650 |
| 2024-12-12 | 7.69 | 7.69 | 7.59 | 7.65 | -0.13% | 280,143 | 214,083,936 |
| 2024-12-11 | 7.5 | 7.67 | 7.48 | 7.66 | +1.86% | 481,460 | 366,717,428 |
| 2024-12-10 | 7.69 | 7.72 | 7.5 | 7.52 | -0.4% | 416,988 | 316,695,495 |
| 2024-12-09 | 7.55 | 7.62 | 7.52 | 7.55 | -0.13% | 294,551 | 222,992,876 |
| 2024-12-06 | 7.52 | 7.57 | 7.49 | 7.56 | +0.53% | 285,617 | 215,330,192 |
| 2024-12-05 | 7.56 | 7.57 | 7.48 | 7.52 | -0.79% | 276,399 | 207,710,872 |
| 2024-12-04 | 7.54 | 7.64 | 7.5 | 7.58 | +0.13% | 302,496 | 229,333,169 |
| 2024-12-03 | 7.48 | 7.57 | 7.41 | 7.57 | +1.34% | 337,063 | 252,387,893 |
| 2024-12-02 | 7.42 | 7.5 | 7.38 | 7.47 | +0.27% | 301,399 | 224,737,981 |
| 2024-11-29 | 7.36 | 7.48 | 7.33 | 7.45 | +1.22% | 270,891 | 200,859,717 |
| 2024-11-28 | 7.48 | 7.48 | 7.34 | 7.36 | -1.6% | 235,815 | 174,418,809 |
| 2024-11-27 | 7.5 | 7.5 | 7.31 | 7.48 | -0.27% | 276,707 | 204,943,520 |
| 2024-11-26 | 7.49 | 7.54 | 7.45 | 7.5 | -0.27% | 181,326 | 136,120,705 |
| 2024-11-25 | 7.5 | 7.58 | 7.42 | 7.52 | +0.27% | 258,876 | 194,176,680 |
| 2024-11-22 | 7.76 | 7.77 | 7.5 | 7.5 | -3.23% | 351,048 | 267,505,770 |
| 2024-11-21 | 7.74 | 7.78 | 7.7 | 7.75 | 0% | 225,930 | 174,791,193 |
| 2024-11-20 | 7.69 | 7.75 | 7.64 | 7.75 | +0.52% | 275,850 | 212,314,232 |
| 2024-11-19 | 7.71 | 7.73 | 7.58 | 7.71 | 0% | 315,757 | 241,909,511 |
| 2024-11-18 | 7.68 | 7.84 | 7.68 | 7.71 | +0.92% | 455,682 | 354,092,995 |
| 2024-11-15 | 7.67 | 7.73 | 7.61 | 7.64 | -0.65% | 308,856 | 237,140,851 |
| 2024-11-14 | 7.84 | 7.87 | 7.66 | 7.69 | -2.04% | 373,366 | 289,967,161 |
| 2024-11-13 | 7.75 | 7.85 | 7.74 | 7.85 | +0.77% | 355,340 | 276,883,112 |
| 2024-11-12 | 7.89 | 7.96 | 7.74 | 7.79 | -1.27% | 523,759 | 412,139,137 |
| 2024-11-11 | 7.83 | 7.89 | 7.75 | 7.89 | 0% | 442,603 | 345,532,021 |
| 2024-11-08 | 8.12 | 8.16 | 7.82 | 7.89 | -1.38% | 702,531 | 557,635,890 |
| 2024-11-07 | 7.62 | 8.02 | 7.58 | 8 | +5.4% | 1,002,006 | 788,759,722 |
| 2024-11-06 | 7.68 | 7.72 | 7.57 | 7.59 | -1.04% | 418,757 | 320,094,100 |
| 2024-11-05 | 7.57 | 7.67 | 7.55 | 7.67 | +0.92% | 451,594 | 344,240,402 |
| 2024-11-04 | 7.56 | 7.6 | 7.47 | 7.6 | +0.8% | 325,047 | 245,301,985 |
| 2024-11-01 | 7.5 | 7.62 | 7.48 | 7.54 | +0.8% | 410,365 | 309,747,548 |
| 2024-10-31 | 7.44 | 7.58 | 7.41 | 7.48 | -1.58% | 443,768 | 332,712,676 |
| 2024-10-30 | 7.58 | 7.71 | 7.56 | 7.6 | -0.65% | 320,269 | 243,588,196 |
| 2024-10-29 | 7.89 | 7.89 | 7.64 | 7.65 | -3.04% | 509,155 | 393,574,360 |
| 2024-10-28 | 7.85 | 7.92 | 7.79 | 7.89 | +0.13% | 511,621 | 401,499,126 |
| 2024-10-25 | 7.67 | 7.95 | 7.67 | 7.88 | +3.01% | 567,751 | 445,116,303 |
| 2024-10-24 | 7.77 | 7.79 | 7.63 | 7.65 | -1.92% | 383,669 | 294,710,473 |
| 2024-10-23 | 7.75 | 7.84 | 7.68 | 7.8 | +0.65% | 399,985 | 310,513,799 |
| 2024-10-22 | 7.71 | 7.75 | 7.65 | 7.75 | +0.52% | 298,996 | 230,333,759 |
| 2024-10-21 | 7.79 | 7.82 | 7.68 | 7.71 | -0.64% | 408,231 | 315,761,372 |
| 2024-10-18 | 7.64 | 7.87 | 7.56 | 7.76 | +1.31% | 446,120 | 344,134,463 |
| 2024-10-17 | 7.78 | 7.88 | 7.66 | 7.66 | -1.03% | 317,909 | 246,987,033 |
| 2024-10-16 | 7.63 | 7.81 | 7.56 | 7.74 | +0.78% | 396,979 | 306,365,699 |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.68 | -4.24% | 503,848 | 394,585,310 |
| 2024-10-14 | 7.89 | 8.1 | 7.8 | 8.02 | +2.17% | 438,159 | 349,529,029 |
| 2024-10-11 | 8.07 | 8.1 | 7.74 | 7.85 | -2% | 463,210 | 366,039,026 |
| 2024-10-10 | 7.86 | 8.33 | 7.8 | 8.01 | +3.22% | 956,494 | 770,957,961 |
| 2024-10-09 | 8.38 | 8.38 | 7.73 | 7.76 | -9.03% | 844,202 | 675,364,699 |
| 2024-10-08 | 9.31 | 9.31 | 8.31 | 8.53 | +0.71% | 1,290,999 | 1,124,749,965 |
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：