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 |
| 2024-12-31 | 7.12 | 7.27 | 7.1 | 7.13 | +0.14% | 93,015 | 66,491,742 |
| 2024-12-30 | 7.22 | 7.25 | 7.06 | 7.12 | -2.06% | 81,386 | 57,994,290 |
| 2024-12-27 | 7.08 | 7.33 | 7.08 | 7.27 | +2.25% | 117,914 | 85,368,020 |
| 2024-12-26 | 7.06 | 7.19 | 7.06 | 7.11 | +0.14% | 81,139 | 57,852,239 |
| 2024-12-25 | 7.25 | 7.28 | 7.05 | 7.1 | -3.66% | 132,867 | 94,664,849 |
| 2024-12-24 | 7.22 | 7.59 | 7.02 | 7.37 | +2.22% | 207,204 | 151,097,258 |
| 2024-12-23 | 7.67 | 7.67 | 7.2 | 7.21 | -6.24% | 206,745 | 152,292,440 |
| 2024-12-20 | 7.62 | 7.73 | 7.52 | 7.69 | +0.39% | 190,343 | 145,084,911 |
| 2024-12-19 | 7.89 | 8 | 7.53 | 7.66 | -6.01% | 400,193 | 308,204,681 |
| 2024-12-18 | 7.87 | 8.46 | 7.87 | 8.15 | +4.22% | 487,747 | 401,161,992 |
| 2024-12-17 | 8.38 | 8.52 | 7.7 | 7.82 | -6.12% | 475,496 | 389,017,301 |
| 2024-12-16 | 8.1 | 8.55 | 8.07 | 8.33 | +2.84% | 420,720 | 352,650,667 |
| 2024-12-13 | 8.3 | 8.3 | 8.07 | 8.1 | -3.11% | 249,188 | 203,623,431 |
| 2024-12-12 | 8.28 | 8.43 | 8.22 | 8.36 | +0.6% | 286,371 | 238,521,394 |
| 2024-12-11 | 8.32 | 8.35 | 8.2 | 8.31 | -0.12% | 327,085 | 270,154,058 |
| 2024-12-10 | 8.52 | 8.74 | 8.27 | 8.32 | -2.35% | 558,243 | 472,432,681 |
| 2024-12-09 | 8.03 | 8.87 | 8 | 8.52 | +5.71% | 759,504 | 648,379,265 |
| 2024-12-06 | 7.99 | 8.19 | 7.98 | 8.06 | -0.25% | 261,290 | 211,172,608 |
| 2024-12-05 | 7.88 | 8.18 | 7.83 | 8.08 | +2.28% | 291,405 | 232,664,452 |
| 2024-12-04 | 8.14 | 8.14 | 7.84 | 7.9 | -3.54% | 290,125 | 231,352,757 |
| 2024-12-03 | 8.05 | 8.23 | 7.87 | 8.19 | +1.61% | 416,354 | 335,967,623 |
| 2024-12-02 | 7.97 | 8.08 | 7.91 | 8.06 | +2.03% | 285,475 | 228,722,058 |
| 2024-11-29 | 7.97 | 8.05 | 7.75 | 7.9 | -1.86% | 359,450 | 283,250,681 |
| 2024-11-28 | 8.23 | 8.52 | 8 | 8.05 | -2.31% | 520,771 | 428,191,631 |
| 2024-11-27 | 7.85 | 8.6 | 7.85 | 8.24 | +4.57% | 634,120 | 527,408,884 |
| 2024-11-26 | 8.33 | 8.33 | 7.86 | 7.88 | -3.19% | 578,099 | 464,995,539 |
| 2024-11-25 | 7.6 | 8.14 | 7.44 | 8.14 | +10% | 555,666 | 438,740,584 |
| 2024-11-22 | 7.35 | 7.85 | 7.33 | 7.4 | +1.23% | 306,862 | 232,787,706 |
| 2024-11-21 | 7.28 | 7.36 | 7.23 | 7.31 | -0.14% | 143,723 | 105,011,510 |
| 2024-11-20 | 7.24 | 7.36 | 7.21 | 7.32 | +0.69% | 153,302 | 111,808,819 |
| 2024-11-19 | 7.1 | 7.28 | 6.99 | 7.27 | +1.68% | 191,234 | 136,182,411 |
| 2024-11-18 | 7.4 | 7.49 | 7.06 | 7.15 | -2.32% | 197,579 | 144,167,461 |
| 2024-11-15 | 7.69 | 7.76 | 7.31 | 7.32 | -5.18% | 224,033 | 169,316,334 |
| 2024-11-14 | 8.06 | 8.12 | 7.7 | 7.72 | -4.69% | 260,365 | 204,478,433 |
| 2024-11-13 | 8.19 | 8.29 | 8.03 | 8.1 | -2.06% | 223,290 | 181,358,077 |
| 2024-11-12 | 8.1 | 8.37 | 8.02 | 8.27 | +0.36% | 410,657 | 335,787,832 |
| 2024-11-11 | 8.1 | 8.3 | 7.9 | 8.24 | +2.74% | 394,055 | 318,762,789 |
| 2024-11-08 | 8.2 | 8.2 | 7.9 | 8.02 | -2.91% | 454,865 | 366,421,028 |
| 2024-11-07 | 7.92 | 8.49 | 7.85 | 8.26 | +3.25% | 615,342 | 508,074,249 |
| 2024-11-06 | 7.72 | 8.2 | 7.52 | 8 | +3.76% | 558,704 | 439,029,776 |
| 2024-11-05 | 7.66 | 7.73 | 7.5 | 7.71 | +0.39% | 370,201 | 281,941,844 |
| 2024-11-04 | 7.22 | 7.99 | 7.22 | 7.68 | +4.63% | 416,222 | 320,106,460 |
| 2024-11-01 | 8.06 | 8.06 | 7.3 | 7.34 | -9.49% | 549,342 | 414,921,471 |
| 2024-10-31 | 8.32 | 8.32 | 8.06 | 8.11 | -2.52% | 566,072 | 461,361,891 |
| 2024-10-30 | 7.8 | 8.5 | 7.8 | 8.32 | +3.48% | 711,726 | 583,789,113 |
| 2024-10-29 | 8.4 | 8.66 | 8 | 8.04 | +2.16% | 1,191,197 | 986,819,090 |
| 2024-10-28 | 7.45 | 7.87 | 7.22 | 7.87 | +10.07% | 659,434 | 504,661,617 |
| 2024-10-25 | 6.81 | 7.15 | 6.79 | 7.15 | +4.69% | 485,525 | 341,598,825 |
| 2024-10-24 | 7 | 7 | 6.81 | 6.83 | -3.26% | 290,928 | 199,646,070 |
| 2024-10-23 | 6.96 | 7.36 | 6.92 | 7.06 | +0.57% | 475,440 | 339,794,345 |
| 2024-10-22 | 6.93 | 7.06 | 6.81 | 7.02 | +1.59% | 414,870 | 287,526,515 |
| 2024-10-21 | 6.94 | 7.08 | 6.82 | 6.91 | -0.86% | 434,107 | 301,459,341 |
| 2024-10-18 | 6.86 | 7.1 | 6.64 | 6.97 | -0.29% | 481,274 | 331,533,942 |
| 2024-10-17 | 7.07 | 7.07 | 6.77 | 6.99 | -1.27% | 537,830 | 370,953,347 |
| 2024-10-16 | 6.6 | 7.15 | 6.54 | 7.08 | +5.99% | 678,069 | 470,402,981 |
| 2024-10-15 | 6.96 | 7.02 | 6.62 | 6.68 | -2.05% | 647,779 | 442,572,787 |
| 2024-10-14 | 6.28 | 6.82 | 6.2 | 6.82 | +10% | 521,724 | 345,121,962 |
| 2024-10-11 | 6.65 | 6.65 | 6.1 | 6.2 | -7.46% | 346,498 | 221,409,091 |
| 2024-10-10 | 6.33 | 6.89 | 6.22 | 6.7 | +1.67% | 503,202 | 332,466,267 |
| 2024-10-09 | 7.19 | 7.2 | 6.59 | 6.59 | -9.97% | 502,678 | 337,668,428 |
| 2024-10-08 | 7.78 | 7.78 | 6.83 | 7.32 | +3.54% | 930,527 | 679,097,808 |
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：