股票概览
7.2
+0.84%
+0.06
7.14
开盘价
7.48
最高价
6.88
最低价
381,174
成交量
数据更新至: 2025-03-25
技术指标
6.96
MA5 (5日均线)
6.86
MA10 (10日均线)
6.58
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 | 7.48 | 6.88 | 7.2 | +0.84% | 381,174 | 272,427,141 |
| 2025-03-24 | 6.9 | 7.26 | 6.85 | 7.14 | +3.18% | 497,639 | 353,295,407 |
| 2025-03-21 | 6.75 | 7.13 | 6.73 | 6.92 | +2.67% | 422,157 | 294,977,856 |
| 2025-03-20 | 6.77 | 6.84 | 6.72 | 6.74 | -1.03% | 180,649 | 122,383,212 |
| 2025-03-19 | 6.78 | 6.9 | 6.66 | 6.81 | +0.89% | 240,441 | 163,740,791 |
| 2025-03-18 | 6.76 | 6.83 | 6.72 | 6.75 | -1.75% | 217,271 | 146,813,031 |
| 2025-03-17 | 6.66 | 7.04 | 6.59 | 6.87 | +2.54% | 397,375 | 269,352,521 |
| 2025-03-14 | 6.73 | 6.8 | 6.59 | 6.7 | -3.46% | 365,080 | 244,094,159 |
| 2025-03-13 | 6.46 | 7.1 | 6.45 | 6.94 | +6.28% | 545,791 | 374,879,201 |
| 2025-03-12 | 6.28 | 6.7 | 6.28 | 6.53 | +3.98% | 361,631 | 236,599,510 |
| 2025-03-11 | 6.23 | 6.28 | 6.17 | 6.28 | +0.32% | 61,200 | 38,153,323 |
| 2025-03-10 | 6.2 | 6.32 | 6.19 | 6.26 | +0.81% | 76,656 | 48,124,999 |
| 2025-03-07 | 6.3 | 6.31 | 6.19 | 6.21 | -1.43% | 85,703 | 53,454,856 |
| 2025-03-06 | 6.28 | 6.34 | 6.22 | 6.3 | +0.48% | 96,166 | 60,468,166 |
| 2025-03-05 | 6.35 | 6.36 | 6.16 | 6.27 | -1.26% | 89,774 | 56,030,936 |
| 2025-03-04 | 6.28 | 6.37 | 6.23 | 6.35 | +0.63% | 70,347 | 44,333,816 |
| 2025-03-03 | 6.29 | 6.44 | 6.27 | 6.31 | +0.32% | 101,078 | 64,222,104 |
| 2025-02-28 | 6.39 | 6.45 | 6.27 | 6.29 | -1.41% | 107,799 | 68,624,259 |
| 2025-02-27 | 6.4 | 6.44 | 6.26 | 6.38 | -0.31% | 113,458 | 71,924,148 |
| 2025-02-26 | 6.36 | 6.48 | 6.36 | 6.4 | +0.47% | 86,878 | 55,530,399 |
| 2025-02-25 | 6.41 | 6.49 | 6.35 | 6.37 | -1.24% | 97,380 | 62,436,162 |
| 2025-02-24 | 6.43 | 6.51 | 6.41 | 6.45 | -0.31% | 87,374 | 56,422,751 |
| 2025-02-21 | 6.53 | 6.54 | 6.41 | 6.47 | -0.92% | 117,839 | 75,968,040 |
| 2025-02-20 | 6.57 | 6.6 | 6.5 | 6.53 | -1.21% | 100,313 | 65,591,819 |
| 2025-02-19 | 6.53 | 6.64 | 6.47 | 6.61 | +0.61% | 125,709 | 82,483,510 |
| 2025-02-18 | 6.8 | 6.8 | 6.52 | 6.57 | -3.52% | 186,290 | 123,728,122 |
| 2025-02-17 | 6.49 | 6.82 | 6.4 | 6.81 | +4.93% | 266,055 | 177,138,069 |
| 2025-02-14 | 6.51 | 6.59 | 6.46 | 6.49 | -0.46% | 96,978 | 63,134,711 |
| 2025-02-13 | 6.51 | 6.61 | 6.45 | 6.52 | -0.15% | 98,993 | 64,702,767 |
| 2025-02-12 | 6.44 | 6.6 | 6.42 | 6.53 | +1.08% | 105,252 | 68,646,437 |
| 2025-02-11 | 6.58 | 6.61 | 6.42 | 6.46 | -1.52% | 86,094 | 55,635,687 |
| 2025-02-10 | 6.5 | 6.57 | 6.44 | 6.56 | +1.86% | 123,459 | 80,304,590 |
| 2025-02-07 | 6.4 | 6.52 | 6.34 | 6.44 | +0.47% | 123,132 | 79,402,628 |
| 2025-02-06 | 6.25 | 6.42 | 6.25 | 6.41 | +1.58% | 117,951 | 74,980,780 |
| 2025-02-05 | 6.2 | 6.31 | 6.16 | 6.31 | +1.77% | 81,710 | 51,131,334 |
| 2025-01-27 | 6.2 | 6.31 | 6.19 | 6.2 | +0.16% | 65,413 | 40,823,942 |
| 2025-01-24 | 6.15 | 6.24 | 6.1 | 6.19 | +0.65% | 70,271 | 43,302,722 |
| 2025-01-23 | 6.25 | 6.36 | 6.15 | 6.15 | -0.49% | 102,221 | 64,103,986 |
| 2025-01-22 | 6.44 | 6.47 | 6.16 | 6.18 | -3.89% | 112,112 | 70,079,981 |
| 2025-01-21 | 6.55 | 6.63 | 6.41 | 6.43 | -1.98% | 81,498 | 52,816,721 |
| 2025-01-20 | 6.36 | 6.61 | 6.24 | 6.56 | +4.13% | 153,145 | 99,445,656 |
| 2025-01-17 | 6.38 | 6.49 | 6.27 | 6.3 | -2.48% | 83,352 | 52,754,827 |
| 2025-01-16 | 6.44 | 6.58 | 6.4 | 6.46 | +0.31% | 90,697 | 58,838,880 |
| 2025-01-15 | 6.43 | 6.49 | 6.36 | 6.44 | +0.31% | 83,740 | 53,799,525 |
| 2025-01-14 | 6.26 | 6.42 | 6.22 | 6.42 | +3.38% | 96,931 | 61,615,105 |
| 2025-01-13 | 6.05 | 6.23 | 5.99 | 6.21 | +0.81% | 69,969 | 42,874,027 |
| 2025-01-10 | 6.47 | 6.52 | 6.16 | 6.16 | -4.64% | 84,826 | 53,493,670 |
| 2025-01-09 | 6.44 | 6.55 | 6.41 | 6.46 | -0.46% | 67,241 | 43,516,895 |
| 2025-01-08 | 6.35 | 6.56 | 6.22 | 6.49 | +2.2% | 155,382 | 99,508,172 |
| 2025-01-07 | 6.32 | 6.35 | 6.16 | 6.35 | +0.63% | 91,101 | 57,208,319 |
| 2025-01-06 | 6.2 | 6.39 | 5.97 | 6.31 | +0.64% | 114,435 | 71,208,648 |
| 2025-01-03 | 6.83 | 6.85 | 6.25 | 6.27 | -7.79% | 154,876 | 99,976,478 |
| 2025-01-02 | 7.11 | 7.12 | 6.66 | 6.8 | -4.63% | 146,066 | 100,171,587 |
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：