股票概览
7.03
-0.71%
-0.05
7.07
开盘价
7.1
最高价
6.97
最低价
135,118
成交量
数据更新至: 2025-03-25
技术指标
7.24
MA5 (5日均线)
7.36
MA10 (10日均线)
7.43
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 | 7.07 | 7.1 | 6.97 | 7.03 | -0.71% | 135,118 | 95,026,378 |
| 2025-03-24 | 7.24 | 7.25 | 6.9 | 7.08 | -1.67% | 398,278 | 281,245,270 |
| 2025-03-21 | 7.35 | 7.39 | 7.2 | 7.2 | -2.57% | 398,933 | 290,357,035 |
| 2025-03-20 | 7.47 | 7.51 | 7.36 | 7.39 | -1.47% | 336,641 | 250,377,488 |
| 2025-03-19 | 7.56 | 7.64 | 7.45 | 7.5 | -1.7% | 445,065 | 334,430,411 |
| 2025-03-18 | 7.45 | 7.67 | 7.41 | 7.63 | +2.97% | 721,574 | 545,507,327 |
| 2025-03-17 | 7.48 | 7.5 | 7.38 | 7.41 | -0.54% | 351,190 | 260,711,944 |
| 2025-03-14 | 7.36 | 7.47 | 7.3 | 7.45 | +1.09% | 384,257 | 284,778,590 |
| 2025-03-13 | 7.56 | 7.6 | 7.31 | 7.37 | -2.38% | 567,236 | 419,375,463 |
| 2025-03-12 | 7.61 | 7.68 | 7.54 | 7.55 | -1.44% | 556,497 | 422,596,627 |
| 2025-03-11 | 7.49 | 7.75 | 7.42 | 7.66 | +0.92% | 571,080 | 434,573,559 |
| 2025-03-10 | 7.55 | 7.61 | 7.46 | 7.59 | +0.53% | 537,081 | 404,783,993 |
| 2025-03-07 | 7.71 | 7.86 | 7.46 | 7.55 | -2.71% | 944,505 | 724,746,987 |
| 2025-03-06 | 7.88 | 7.88 | 7.72 | 7.76 | -1.52% | 1,167,756 | 910,381,475 |
| 2025-03-05 | 7.6 | 7.97 | 7.4 | 7.88 | +4.23% | 1,679,453 | 1,288,183,950 |
| 2025-03-04 | 7.25 | 7.61 | 7.17 | 7.56 | +2.16% | 1,211,036 | 898,330,190 |
| 2025-03-03 | 7.27 | 7.47 | 7.18 | 7.4 | +2.92% | 1,145,820 | 842,092,736 |
| 2025-02-28 | 7.12 | 7.56 | 7.01 | 7.19 | +0.14% | 1,268,037 | 928,274,238 |
| 2025-02-27 | 7.27 | 7.33 | 7.04 | 7.18 | -0.97% | 452,726 | 324,429,705 |
| 2025-02-26 | 7.19 | 7.25 | 7.13 | 7.25 | +1.26% | 362,527 | 260,771,201 |
| 2025-02-25 | 7.16 | 7.3 | 7.12 | 7.16 | -1.24% | 377,453 | 271,549,166 |
| 2025-02-24 | 7.21 | 7.33 | 7.2 | 7.25 | +0.14% | 491,655 | 357,192,507 |
| 2025-02-21 | 7.13 | 7.25 | 7.06 | 7.24 | +1.97% | 494,869 | 355,638,865 |
| 2025-02-20 | 7.13 | 7.15 | 7.05 | 7.1 | -0.42% | 312,661 | 221,623,080 |
| 2025-02-19 | 6.88 | 7.14 | 6.86 | 7.13 | +4.09% | 508,901 | 358,749,997 |
| 2025-02-18 | 7.03 | 7.06 | 6.81 | 6.85 | -2.56% | 336,260 | 233,281,453 |
| 2025-02-17 | 7.05 | 7.09 | 6.98 | 7.03 | +0.14% | 336,517 | 236,417,069 |
| 2025-02-14 | 7.03 | 7.06 | 6.96 | 7.02 | 0% | 296,272 | 207,449,895 |
| 2025-02-13 | 7.17 | 7.18 | 7.02 | 7.02 | -2.23% | 401,780 | 283,816,486 |
| 2025-02-12 | 7.04 | 7.19 | 7.02 | 7.18 | +1.41% | 318,590 | 227,054,134 |
| 2025-02-11 | 7.13 | 7.17 | 7.05 | 7.08 | -1.12% | 305,900 | 216,459,144 |
| 2025-02-10 | 7.1 | 7.22 | 7.1 | 7.16 | 0% | 352,284 | 252,160,682 |
| 2025-02-07 | 7.11 | 7.27 | 7.06 | 7.16 | +0.7% | 491,249 | 352,103,879 |
| 2025-02-06 | 6.86 | 7.11 | 6.82 | 7.11 | +3.19% | 366,945 | 257,768,391 |
| 2025-02-05 | 6.86 | 6.96 | 6.81 | 6.89 | +1.77% | 305,158 | 210,063,111 |
| 2025-01-27 | 6.89 | 6.93 | 6.76 | 6.77 | -1.74% | 249,256 | 169,928,937 |
| 2025-01-24 | 6.8 | 6.9 | 6.74 | 6.89 | +2.23% | 290,988 | 199,011,437 |
| 2025-01-23 | 6.86 | 6.98 | 6.74 | 6.74 | -0.88% | 320,702 | 220,183,152 |
| 2025-01-22 | 6.84 | 6.89 | 6.75 | 6.8 | -0.58% | 237,014 | 161,251,055 |
| 2025-01-21 | 6.83 | 6.86 | 6.74 | 6.84 | +0.59% | 264,817 | 180,296,041 |
| 2025-01-20 | 6.79 | 6.85 | 6.72 | 6.8 | +0.89% | 294,874 | 200,705,473 |
| 2025-01-17 | 6.6 | 6.81 | 6.6 | 6.74 | +1.35% | 314,135 | 210,761,860 |
| 2025-01-16 | 6.67 | 6.82 | 6.58 | 6.65 | +0.15% | 294,460 | 197,017,231 |
| 2025-01-15 | 6.71 | 6.73 | 6.58 | 6.64 | -1.34% | 280,560 | 186,242,038 |
| 2025-01-14 | 6.45 | 6.75 | 6.38 | 6.73 | +4.99% | 378,174 | 250,285,726 |
| 2025-01-13 | 6.35 | 6.46 | 6.27 | 6.41 | -0.31% | 223,412 | 142,293,365 |
| 2025-01-10 | 6.49 | 6.66 | 6.41 | 6.43 | -1.68% | 319,779 | 209,873,749 |
| 2025-01-09 | 6.47 | 6.62 | 6.45 | 6.54 | +0.77% | 303,229 | 199,052,785 |
| 2025-01-08 | 6.57 | 6.59 | 6.28 | 6.49 | -1.96% | 401,541 | 258,804,947 |
| 2025-01-07 | 6.48 | 6.63 | 6.48 | 6.62 | +2.32% | 333,078 | 218,622,722 |
| 2025-01-06 | 6.53 | 6.57 | 6.4 | 6.47 | -1.07% | 339,457 | 219,617,805 |
| 2025-01-03 | 6.74 | 6.83 | 6.5 | 6.54 | -1.95% | 429,464 | 286,143,502 |
| 2025-01-02 | 6.94 | 6.98 | 6.6 | 6.67 | -3.61% | 451,672 | 307,698,915 |
| 2024-12-31 | 7.38 | 7.4 | 6.92 | 6.92 | -5.85% | 558,309 | 397,939,673 |
| 2024-12-30 | 7.43 | 7.47 | 7.28 | 7.35 | -1.21% | 310,641 | 229,014,640 |
| 2024-12-27 | 7.49 | 7.6 | 7.42 | 7.44 | -0.67% | 417,408 | 313,624,014 |
| 2024-12-26 | 7.27 | 7.52 | 7.25 | 7.49 | +2.88% | 441,173 | 328,344,627 |
| 2024-12-25 | 7.4 | 7.47 | 7.22 | 7.28 | -2.54% | 405,668 | 296,780,342 |
| 2024-12-24 | 7.46 | 7.55 | 7.26 | 7.47 | +0.95% | 572,077 | 424,085,809 |
| 2024-12-23 | 7.71 | 7.74 | 7.38 | 7.4 | -5.85% | 998,719 | 750,335,150 |
| 2024-12-20 | 7.52 | 8.13 | 7.47 | 7.86 | +4.52% | 1,234,918 | 965,476,124 |
| 2024-12-19 | 7.37 | 7.54 | 7.35 | 7.52 | +0.94% | 391,585 | 292,030,953 |
| 2024-12-18 | 7.31 | 7.52 | 7.24 | 7.45 | +2.34% | 377,306 | 279,396,743 |
| 2024-12-17 | 7.41 | 7.47 | 7.25 | 7.28 | -1.89% | 365,446 | 268,087,411 |
| 2024-12-16 | 7.52 | 7.56 | 7.38 | 7.42 | -1.33% | 384,691 | 287,445,786 |
| 2024-12-13 | 7.68 | 7.69 | 7.5 | 7.52 | -2.72% | 590,742 | 448,318,669 |
| 2024-12-12 | 7.77 | 7.78 | 7.6 | 7.73 | -0.39% | 561,843 | 431,847,050 |
| 2024-12-11 | 7.57 | 7.8 | 7.56 | 7.76 | +1.57% | 565,486 | 436,849,047 |
| 2024-12-10 | 7.91 | 7.94 | 7.63 | 7.64 | -0.52% | 708,095 | 551,065,269 |
| 2024-12-09 | 7.68 | 7.88 | 7.59 | 7.68 | -0.13% | 647,280 | 499,254,078 |
| 2024-12-06 | 7.66 | 7.77 | 7.51 | 7.69 | +0.52% | 608,439 | 465,250,730 |
| 2024-12-05 | 7.63 | 7.71 | 7.58 | 7.65 | -0.13% | 562,519 | 430,377,725 |
| 2024-12-04 | 7.88 | 7.97 | 7.62 | 7.66 | -1.16% | 869,921 | 677,055,693 |
| 2024-12-03 | 7.82 | 7.83 | 7.65 | 7.75 | +0.26% | 691,886 | 535,668,463 |
| 2024-12-02 | 7.52 | 7.75 | 7.51 | 7.73 | +2.52% | 670,220 | 513,508,735 |
| 2024-11-29 | 7.41 | 7.7 | 7.33 | 7.54 | +1.48% | 657,975 | 494,423,629 |
| 2024-11-28 | 7.45 | 7.57 | 7.37 | 7.43 | -0.27% | 516,532 | 386,019,543 |
| 2024-11-27 | 7.31 | 7.47 | 7.1 | 7.45 | +1.22% | 583,329 | 424,916,832 |
| 2024-11-26 | 7.41 | 7.49 | 7.34 | 7.36 | 0% | 459,194 | 339,862,702 |
| 2024-11-25 | 7.52 | 7.59 | 7.19 | 7.36 | -2.26% | 659,744 | 482,972,908 |
| 2024-11-22 | 7.94 | 7.98 | 7.51 | 7.53 | -5.16% | 742,001 | 575,489,363 |
| 2024-11-21 | 7.9 | 8.05 | 7.82 | 7.94 | +0.25% | 762,997 | 603,294,865 |
| 2024-11-20 | 7.79 | 8 | 7.65 | 7.92 | +1.67% | 734,057 | 577,052,334 |
| 2024-11-19 | 7.65 | 7.81 | 7.51 | 7.79 | +2.77% | 816,299 | 628,013,066 |
| 2024-11-18 | 8.09 | 8.18 | 7.49 | 7.58 | -6.3% | 1,275,473 | 984,647,514 |
| 2024-11-15 | 8.61 | 8.72 | 8.08 | 8.09 | -6.69% | 1,220,303 | 1,023,217,860 |
| 2024-11-14 | 8.74 | 9.2 | 8.66 | 8.67 | -0.91% | 1,275,505 | 1,132,680,009 |
| 2024-11-13 | 8.64 | 8.88 | 8.59 | 8.75 | +1.16% | 959,105 | 837,240,285 |
| 2024-11-12 | 9 | 9.06 | 8.54 | 8.65 | -5.46% | 1,675,513 | 1,472,018,818 |
| 2024-11-11 | 9.22 | 9.58 | 8.95 | 9.15 | +0.55% | 2,364,526 | 2,177,388,179 |
| 2024-11-08 | 8.84 | 9.75 | 8.65 | 9.1 | +2.13% | 2,654,061 | 2,457,284,437 |
| 2024-11-07 | 9.3 | 9.34 | 8.52 | 8.91 | -1.87% | 3,172,546 | 2,822,243,720 |
| 2024-11-06 | 8.36 | 9.08 | 8.32 | 9.08 | +10.06% | 3,078,409 | 2,709,845,527 |
| 2024-11-05 | 7.47 | 8.25 | 7.41 | 8.25 | +10% | 1,711,200 | 1,345,074,472 |
| 2024-11-04 | 7.39 | 7.62 | 7.38 | 7.5 | +0.67% | 720,587 | 539,996,985 |
| 2024-11-01 | 7.85 | 8.17 | 7.4 | 7.45 | -6.29% | 1,567,637 | 1,201,483,876 |
| 2024-10-31 | 7.63 | 8.2 | 7.55 | 7.95 | +3.65% | 1,854,732 | 1,444,288,892 |
| 2024-10-30 | 7.55 | 7.94 | 7.45 | 7.67 | +0.26% | 1,658,926 | 1,279,047,062 |
| 2024-10-29 | 8.08 | 8.08 | 7.64 | 7.65 | -5.9% | 1,811,970 | 1,413,541,947 |
| 2024-10-28 | 7.7 | 8.24 | 7.25 | 8.13 | +7.11% | 2,260,572 | 1,755,790,794 |
| 2024-10-25 | 7.2 | 7.79 | 7.17 | 7.59 | +7.05% | 1,917,511 | 1,434,705,587 |
| 2024-10-24 | 7.01 | 7.47 | 6.96 | 7.09 | +0.71% | 1,738,566 | 1,246,309,962 |
| 2024-10-23 | 6.56 | 7.19 | 6.5 | 7.04 | +7.65% | 2,338,623 | 1,638,224,102 |
| 2024-10-22 | 6.49 | 6.64 | 6.43 | 6.54 | +0.15% | 519,832 | 339,215,684 |
| 2024-10-21 | 6.51 | 6.66 | 6.4 | 6.53 | +2.51% | 842,010 | 550,352,609 |
| 2024-10-18 | 6 | 6.5 | 5.99 | 6.37 | +5.99% | 768,782 | 482,427,720 |
| 2024-10-17 | 6.19 | 6.19 | 6.01 | 6.01 | -1.31% | 283,155 | 172,568,974 |
| 2024-10-16 | 6 | 6.17 | 5.95 | 6.09 | 0% | 311,165 | 189,232,707 |
| 2024-10-15 | 6.16 | 6.31 | 6.07 | 6.09 | -1.46% | 500,350 | 310,288,550 |
| 2024-10-14 | 6.03 | 6.21 | 5.91 | 6.18 | +2.83% | 442,169 | 268,182,801 |
| 2024-10-11 | 6.32 | 6.36 | 5.93 | 6.01 | -5.5% | 591,550 | 361,074,763 |
| 2024-10-10 | 6.51 | 6.67 | 6.29 | 6.36 | -2.3% | 706,783 | 457,375,503 |
| 2024-10-09 | 6.96 | 7.04 | 6.43 | 6.51 | -7% | 1,136,181 | 768,273,111 |
| 2024-10-08 | 7 | 7 | 6.57 | 7 | +10.06% | 1,285,140 | 886,190,683 |
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：