股票概览
7.44
+7.51%
+0.52
7.14
开盘价
7.6
最高价
7.08
最低价
256,568
成交量
数据更新至: 2025-03-25
技术指标
6.73
MA5 (5日均线)
6.67
MA10 (10日均线)
6.79
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 | 7.14 | 7.6 | 7.08 | 7.44 | +7.51% | 256,568 | 187,862,342 |
| 2025-03-24 | 6.29 | 6.92 | 6.29 | 6.92 | +10.02% | 79,431 | 53,875,153 |
| 2025-03-21 | 6.47 | 6.55 | 6.27 | 6.29 | -3.08% | 52,620 | 33,455,077 |
| 2025-03-20 | 6.53 | 6.64 | 6.45 | 6.49 | 0% | 51,729 | 33,772,894 |
| 2025-03-19 | 6.6 | 6.63 | 6.46 | 6.49 | -1.67% | 42,495 | 27,698,486 |
| 2025-03-18 | 6.65 | 6.73 | 6.51 | 6.6 | -0.3% | 63,255 | 41,942,977 |
| 2025-03-17 | 6.7 | 6.83 | 6.6 | 6.62 | +0.76% | 68,284 | 45,639,008 |
| 2025-03-14 | 6.52 | 6.6 | 6.42 | 6.57 | +0.77% | 50,864 | 33,114,351 |
| 2025-03-13 | 6.78 | 6.79 | 6.43 | 6.52 | -3.26% | 73,821 | 48,342,584 |
| 2025-03-12 | 6.91 | 6.92 | 6.71 | 6.74 | -1.17% | 66,432 | 45,062,887 |
| 2025-03-11 | 6.98 | 6.98 | 6.72 | 6.82 | -2.43% | 81,672 | 55,633,728 |
| 2025-03-10 | 6.76 | 7.05 | 6.7 | 6.99 | +4.95% | 143,725 | 99,548,553 |
| 2025-03-07 | 6.84 | 6.84 | 6.62 | 6.66 | -2.63% | 80,681 | 54,173,705 |
| 2025-03-06 | 6.78 | 6.84 | 6.63 | 6.84 | +1.18% | 84,645 | 57,430,753 |
| 2025-03-05 | 6.92 | 6.93 | 6.62 | 6.76 | -1.6% | 71,971 | 48,370,142 |
| 2025-03-04 | 6.8 | 6.93 | 6.78 | 6.87 | +0.15% | 58,538 | 40,020,683 |
| 2025-03-03 | 7.03 | 7.09 | 6.8 | 6.86 | -0.29% | 85,437 | 59,513,696 |
| 2025-02-28 | 7.14 | 7.2 | 6.82 | 6.88 | -4.31% | 89,367 | 62,462,722 |
| 2025-02-27 | 7.21 | 7.31 | 7.09 | 7.19 | +0.28% | 100,805 | 72,311,883 |
| 2025-02-26 | 7.18 | 7.38 | 7.12 | 7.17 | +1.27% | 112,454 | 81,051,462 |
| 2025-02-25 | 7.05 | 7.3 | 7.02 | 7.08 | -2.34% | 112,554 | 80,499,709 |
| 2025-02-24 | 7.48 | 7.53 | 7.09 | 7.25 | -4.86% | 168,452 | 121,897,696 |
| 2025-02-21 | 7.77 | 7.83 | 7.33 | 7.62 | -1.93% | 202,711 | 152,411,347 |
| 2025-02-20 | 7.82 | 8.42 | 7.74 | 7.77 | -9.12% | 257,555 | 206,576,054 |
| 2025-02-19 | 7.53 | 9.18 | 7.53 | 8.55 | +2.15% | 359,133 | 298,225,670 |
| 2025-02-18 | 7.61 | 8.37 | 7.35 | 8.37 | +9.99% | 323,262 | 260,914,057 |
| 2025-02-17 | 7.09 | 7.61 | 6.81 | 7.61 | +9.97% | 204,023 | 147,923,944 |
| 2025-02-14 | 6.33 | 6.92 | 6.32 | 6.92 | +10.02% | 68,653 | 45,942,513 |
| 2025-02-13 | 6.42 | 6.45 | 6.27 | 6.29 | -1.41% | 55,384 | 35,061,243 |
| 2025-02-12 | 6.41 | 6.45 | 6.31 | 6.38 | -0.47% | 62,515 | 39,805,866 |
| 2025-02-11 | 6.67 | 6.74 | 6.27 | 6.41 | -3.46% | 100,544 | 64,316,365 |
| 2025-02-10 | 6.39 | 6.68 | 6.2 | 6.64 | +6.07% | 118,996 | 76,771,982 |
| 2025-02-07 | 5.98 | 6.47 | 5.98 | 6.26 | +5.74% | 130,012 | 80,987,444 |
| 2025-02-06 | 5.98 | 6.01 | 5.64 | 5.92 | +2.42% | 125,882 | 73,469,563 |
| 2025-02-05 | 5.32 | 5.78 | 5.32 | 5.78 | +10.1% | 70,659 | 39,273,052 |
| 2025-01-27 | 5.32 | 5.54 | 5.25 | 5.25 | -0.19% | 67,719 | 36,353,006 |
| 2025-01-24 | 5.25 | 5.33 | 5.16 | 5.26 | 0% | 61,892 | 32,433,591 |
| 2025-01-23 | 5.4 | 5.58 | 5.26 | 5.26 | -2.23% | 82,145 | 44,534,599 |
| 2025-01-22 | 5.49 | 5.49 | 5.29 | 5.38 | -2% | 78,707 | 42,184,357 |
| 2025-01-21 | 5.42 | 5.71 | 5.38 | 5.49 | -4.02% | 168,339 | 92,633,543 |
| 2025-01-20 | 5.72 | 5.72 | 5.72 | 5.72 | -9.92% | 42,615 | 24,375,780 |
| 2025-01-17 | 6.51 | 6.67 | 6.2 | 6.35 | -4.51% | 86,581 | 54,950,131 |
| 2025-01-16 | 6.72 | 6.87 | 6.55 | 6.65 | -1.04% | 49,376 | 33,084,778 |
| 2025-01-15 | 6.88 | 6.88 | 6.62 | 6.72 | -0.59% | 44,192 | 29,668,132 |
| 2025-01-14 | 6.41 | 6.77 | 6.34 | 6.76 | +7.13% | 63,851 | 42,223,690 |
| 2025-01-13 | 6.25 | 6.35 | 5.96 | 6.31 | +0.8% | 43,683 | 27,066,495 |
| 2025-01-10 | 6.7 | 6.7 | 6.21 | 6.26 | -5.86% | 49,926 | 32,117,625 |
| 2025-01-09 | 6.62 | 6.72 | 6.47 | 6.65 | +0.76% | 35,895 | 23,867,073 |
| 2025-01-08 | 6.61 | 6.77 | 6.35 | 6.6 | -0.15% | 46,924 | 30,795,437 |
| 2025-01-07 | 6.44 | 6.64 | 6.23 | 6.61 | +4.26% | 57,207 | 36,699,209 |
| 2025-01-06 | 6.65 | 6.65 | 6.09 | 6.34 | -3.79% | 48,125 | 30,693,583 |
| 2025-01-03 | 7.1 | 7.17 | 6.45 | 6.59 | -7.05% | 57,075 | 38,500,642 |
| 2025-01-02 | 7.25 | 7.44 | 7.02 | 7.09 | -2.48% | 37,898 | 27,447,075 |
| 2024-12-31 | 7.43 | 7.54 | 7.25 | 7.27 | -2.28% | 35,805 | 26,298,597 |
| 2024-12-30 | 7.76 | 7.8 | 7.23 | 7.44 | -3.63% | 49,857 | 37,087,110 |
| 2024-12-27 | 7.65 | 7.92 | 7.51 | 7.72 | +1.98% | 39,014 | 30,302,157 |
| 2024-12-26 | 7.35 | 7.69 | 7.35 | 7.57 | +0.93% | 45,319 | 34,322,573 |
| 2024-12-25 | 7.81 | 7.81 | 7.26 | 7.5 | -2.6% | 62,254 | 46,269,605 |
| 2024-12-24 | 7.76 | 8.07 | 7.56 | 7.7 | -5.06% | 94,376 | 72,666,905 |
| 2024-12-23 | 8.94 | 8.97 | 8.11 | 8.11 | -9.99% | 66,414 | 55,709,611 |
| 2024-12-20 | 8.54 | 9.37 | 8.54 | 9.01 | +4.77% | 55,747 | 50,103,739 |
| 2024-12-19 | 8.6 | 8.73 | 8.47 | 8.6 | -0.81% | 30,803 | 26,421,038 |
| 2024-12-18 | 8.79 | 8.88 | 8.53 | 8.67 | -2.03% | 38,883 | 33,846,616 |
| 2024-12-17 | 9.5 | 9.52 | 8.8 | 8.85 | -5.75% | 56,746 | 51,262,629 |
| 2024-12-16 | 9.9 | 9.96 | 9.35 | 9.39 | -3.2% | 50,746 | 48,353,377 |
| 2024-12-13 | 9.8 | 10.19 | 9.62 | 9.7 | -0.41% | 95,451 | 94,630,481 |
| 2024-12-12 | 9.67 | 9.76 | 9.58 | 9.74 | +1.35% | 46,848 | 45,418,312 |
| 2024-12-11 | 9.59 | 9.79 | 9.53 | 9.61 | +0.95% | 46,165 | 44,613,880 |
| 2024-12-10 | 9.8 | 9.89 | 9.48 | 9.52 | -0.1% | 47,528 | 45,648,465 |
| 2024-12-09 | 9.78 | 9.96 | 9.42 | 9.53 | -1.95% | 56,489 | 54,525,340 |
| 2024-12-06 | 9.59 | 9.73 | 9.45 | 9.72 | +2.42% | 51,806 | 49,754,596 |
| 2024-12-05 | 9.33 | 9.64 | 9.27 | 9.49 | +1.39% | 45,105 | 42,717,578 |
| 2024-12-04 | 9.67 | 9.78 | 9.23 | 9.36 | -2.9% | 56,802 | 53,762,131 |
| 2024-12-03 | 9.9 | 9.97 | 9.56 | 9.64 | -1.93% | 55,800 | 54,236,666 |
| 2024-12-02 | 9.68 | 9.99 | 9.66 | 9.83 | +1.55% | 62,426 | 61,484,585 |
| 2024-11-29 | 9.55 | 9.76 | 9.33 | 9.68 | +2.33% | 69,029 | 65,946,238 |
| 2024-11-28 | 9.3 | 9.62 | 9.21 | 9.46 | +1.5% | 76,292 | 71,986,232 |
| 2024-11-27 | 9.41 | 9.5 | 8.95 | 9.32 | -2.41% | 85,943 | 78,549,404 |
| 2024-11-26 | 10.13 | 10.13 | 9.53 | 9.55 | -6.1% | 100,022 | 97,152,689 |
| 2024-11-25 | 10.06 | 10.27 | 9.8 | 10.17 | -1.93% | 100,729 | 100,841,260 |
| 2024-11-22 | 11.1 | 11.1 | 10.35 | 10.37 | -8.96% | 149,719 | 160,370,820 |
| 2024-11-21 | 12.1 | 12.6 | 11.39 | 11.39 | -9.96% | 175,325 | 206,548,076 |
| 2024-11-20 | 11.67 | 13.81 | 11.67 | 12.65 | -2.47% | 285,552 | 347,871,847 |
| 2024-11-15 | 11.5 | 12.97 | 11.09 | 12.97 | +10.01% | 178,174 | 221,442,345 |
| 2024-11-14 | 11.5 | 12.62 | 11.28 | 11.79 | +2.79% | 164,241 | 197,507,084 |
| 2024-11-13 | 10.45 | 11.47 | 10.35 | 11.47 | +9.97% | 88,994 | 96,279,084 |
| 2024-11-12 | 10.45 | 10.72 | 10.09 | 10.43 | +0.77% | 66,100 | 68,292,021 |
| 2024-11-11 | 9.71 | 10.41 | 9.66 | 10.35 | +6.59% | 79,554 | 80,975,470 |
| 2024-11-08 | 9.69 | 9.95 | 9.55 | 9.71 | +0.21% | 40,231 | 39,159,748 |
| 2024-11-07 | 9.51 | 9.7 | 9.44 | 9.69 | +1.15% | 36,737 | 35,227,856 |
| 2024-11-06 | 9.84 | 10 | 9.5 | 9.58 | -3.23% | 48,469 | 47,020,118 |
| 2024-11-05 | 9.54 | 9.97 | 9.47 | 9.9 | +3.77% | 56,100 | 54,304,038 |
| 2024-11-04 | 9.5 | 9.69 | 9.34 | 9.54 | +1.27% | 41,634 | 39,628,650 |
| 2024-11-01 | 10.1 | 10.22 | 9.41 | 9.42 | -8.9% | 84,775 | 82,550,191 |
| 2024-10-31 | 10 | 10.74 | 9.78 | 10.34 | +2.89% | 98,027 | 99,946,914 |
| 2024-10-30 | 10.38 | 10.46 | 9.86 | 10.05 | -7.29% | 91,284 | 92,324,641 |
| 2024-10-29 | 11.2 | 12.15 | 10.08 | 10.84 | -3.21% | 159,442 | 173,026,816 |
| 2024-10-28 | 10.15 | 11.2 | 9.88 | 11.2 | +10.02% | 129,991 | 138,774,092 |
| 2024-10-25 | 9.48 | 10.29 | 9.37 | 10.18 | +8.88% | 122,546 | 122,294,251 |
| 2024-10-24 | 8.88 | 9.48 | 8.52 | 9.35 | +5.06% | 101,123 | 91,751,393 |
| 2024-10-23 | 8.2 | 9 | 8.17 | 8.9 | +7.88% | 103,631 | 90,353,808 |
| 2024-10-22 | 7.84 | 8.35 | 7.8 | 8.25 | +4.7% | 82,995 | 67,570,809 |
| 2024-10-21 | 7.7 | 8.2 | 7.65 | 7.88 | +1.29% | 84,692 | 67,034,181 |
| 2024-10-18 | 7.26 | 7.95 | 7.26 | 7.78 | +5.71% | 93,391 | 71,913,861 |
| 2024-10-17 | 7.42 | 7.7 | 7.32 | 7.36 | -2% | 82,477 | 61,881,053 |
| 2024-10-16 | 7.27 | 7.69 | 7.27 | 7.51 | +1.9% | 65,535 | 48,896,373 |
| 2024-10-15 | 7.22 | 7.74 | 7.12 | 7.37 | +1.94% | 92,572 | 68,797,711 |
| 2024-10-14 | 7.13 | 7.34 | 6.95 | 7.23 | +1.97% | 53,908 | 38,445,614 |
| 2024-10-11 | 7.2 | 7.45 | 6.9 | 7.09 | -3.8% | 60,447 | 43,215,376 |
| 2024-10-10 | 6.99 | 7.58 | 6.75 | 7.37 | +3.95% | 84,884 | 60,790,748 |
| 2024-10-09 | 7.67 | 7.67 | 7.09 | 7.09 | -10.03% | 76,194 | 55,154,926 |
| 2024-10-08 | 8.37 | 8.37 | 7.37 | 7.88 | +3.55% | 115,793 | 90,824,825 |
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：