股票概览
6.89
-4.17%
-0.3
7.03
开盘价
7.1
最高价
6.83
最低价
242,733
成交量
数据更新至: 2025-03-25
技术指标
7.38
MA5 (5日均线)
7.39
MA10 (10日均线)
7.31
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 | 7.03 | 7.1 | 6.83 | 6.89 | -4.17% | 242,733 | 168,505,394 |
| 2025-03-24 | 7.59 | 7.62 | 6.97 | 7.19 | -5.15% | 543,476 | 391,338,059 |
| 2025-03-21 | 7.62 | 8.1 | 7.58 | 7.58 | -0.52% | 684,521 | 532,612,037 |
| 2025-03-20 | 7.57 | 7.74 | 7.48 | 7.62 | -0.26% | 501,918 | 381,250,391 |
| 2025-03-19 | 7.36 | 7.8 | 7.2 | 7.64 | +3.8% | 652,492 | 488,558,884 |
| 2025-03-18 | 7.51 | 7.55 | 7.34 | 7.36 | -1.6% | 279,516 | 207,581,647 |
| 2025-03-17 | 7.38 | 7.5 | 7.29 | 7.48 | +0.94% | 306,510 | 226,770,451 |
| 2025-03-14 | 7.29 | 7.42 | 7.22 | 7.41 | +1.65% | 331,480 | 244,247,349 |
| 2025-03-13 | 7.44 | 7.51 | 7.19 | 7.29 | -2.54% | 362,416 | 264,547,666 |
| 2025-03-12 | 7.53 | 7.64 | 7.46 | 7.48 | -1.71% | 547,849 | 412,978,748 |
| 2025-03-11 | 7.51 | 7.93 | 7.41 | 7.61 | -2.31% | 874,815 | 667,442,522 |
| 2025-03-10 | 6.98 | 7.79 | 6.83 | 7.79 | +10.03% | 793,750 | 584,197,877 |
| 2025-03-07 | 7.04 | 7.21 | 6.93 | 7.08 | +0.14% | 379,727 | 267,587,929 |
| 2025-03-06 | 6.95 | 7.08 | 6.91 | 7.07 | +2.02% | 391,449 | 275,122,591 |
| 2025-03-05 | 6.83 | 6.94 | 6.66 | 6.93 | +1.61% | 347,664 | 236,596,580 |
| 2025-03-04 | 6.71 | 6.83 | 6.68 | 6.82 | +0.29% | 233,484 | 158,289,359 |
| 2025-03-03 | 6.88 | 7 | 6.71 | 6.8 | -1.73% | 345,141 | 236,437,342 |
| 2025-02-28 | 7.23 | 7.28 | 6.87 | 6.92 | -5.59% | 500,054 | 351,045,973 |
| 2025-02-27 | 7.5 | 7.62 | 7.31 | 7.33 | -6.15% | 817,532 | 609,265,323 |
| 2025-02-26 | 7.45 | 8.13 | 7.2 | 7.81 | +0.13% | 1,359,810 | 1,019,077,315 |
| 2025-02-25 | 8.07 | 8.56 | 7.63 | 7.8 | -4.29% | 1,894,864 | 1,549,546,766 |
| 2025-02-24 | 8.15 | 8.15 | 8.15 | 8.15 | +9.99% | 104,924 | 85,513,060 |
| 2025-02-21 | 6.68 | 7.41 | 6.65 | 7.41 | +9.94% | 793,094 | 569,475,457 |
| 2025-02-20 | 6.52 | 7.08 | 6.5 | 6.74 | +2.9% | 454,316 | 308,544,224 |
| 2025-02-19 | 6.39 | 6.57 | 6.38 | 6.55 | +1.55% | 254,929 | 165,172,654 |
| 2025-02-18 | 6.84 | 6.84 | 6.39 | 6.45 | -5.43% | 331,410 | 219,064,767 |
| 2025-02-17 | 6.67 | 6.84 | 6.57 | 6.82 | +2.25% | 308,214 | 206,806,161 |
| 2025-02-14 | 6.78 | 6.79 | 6.56 | 6.67 | -1.48% | 299,568 | 199,344,007 |
| 2025-02-13 | 6.87 | 6.94 | 6.71 | 6.77 | -1.31% | 315,918 | 215,601,785 |
| 2025-02-12 | 6.63 | 6.86 | 6.6 | 6.86 | +2.69% | 339,626 | 230,342,003 |
| 2025-02-11 | 6.68 | 6.72 | 6.49 | 6.68 | +0.45% | 309,320 | 204,250,011 |
| 2025-02-10 | 6.56 | 6.74 | 6.52 | 6.65 | +1.37% | 327,669 | 217,489,166 |
| 2025-02-07 | 6.22 | 6.61 | 6.22 | 6.56 | +5.3% | 472,281 | 305,645,255 |
| 2025-02-06 | 6.09 | 6.24 | 6.07 | 6.23 | +1.3% | 239,528 | 147,898,551 |
| 2025-02-05 | 6.02 | 6.16 | 6.02 | 6.15 | +4.06% | 226,306 | 137,634,106 |
| 2025-01-27 | 6.18 | 6.26 | 5.91 | 5.91 | -3.27% | 280,405 | 170,097,043 |
| 2025-01-24 | 5.97 | 6.11 | 5.9 | 6.11 | +2.35% | 194,703 | 117,319,635 |
| 2025-01-23 | 5.98 | 6.12 | 5.97 | 5.97 | +0.84% | 176,894 | 107,121,693 |
| 2025-01-22 | 6.03 | 6.03 | 5.91 | 5.92 | -2.31% | 132,136 | 78,742,707 |
| 2025-01-21 | 6.11 | 6.18 | 5.98 | 6.06 | -0.33% | 156,734 | 95,006,693 |
| 2025-01-20 | 6.17 | 6.19 | 6.05 | 6.08 | -0.16% | 168,676 | 103,046,092 |
| 2025-01-17 | 6.11 | 6.13 | 6.01 | 6.09 | -1.14% | 146,703 | 89,104,830 |
| 2025-01-16 | 6.1 | 6.32 | 6.06 | 6.16 | +0.65% | 264,690 | 163,553,809 |
| 2025-01-15 | 6.14 | 6.21 | 6.02 | 6.12 | -0.49% | 331,536 | 203,288,300 |
| 2025-01-14 | 5.81 | 6.15 | 5.81 | 6.15 | +6.59% | 338,323 | 203,952,003 |
| 2025-01-13 | 5.71 | 5.81 | 5.51 | 5.77 | +0.7% | 174,768 | 99,698,506 |
| 2025-01-10 | 5.97 | 6.11 | 5.73 | 5.73 | -4.66% | 230,761 | 136,644,883 |
| 2025-01-09 | 5.91 | 6.04 | 5.86 | 6.01 | +1.18% | 188,479 | 112,867,495 |
| 2025-01-08 | 5.94 | 6.01 | 5.69 | 5.94 | 0% | 218,201 | 128,478,346 |
| 2025-01-07 | 5.79 | 5.94 | 5.79 | 5.94 | +2.59% | 190,051 | 111,666,660 |
| 2025-01-06 | 5.93 | 5.97 | 5.7 | 5.79 | -3.18% | 244,340 | 141,817,084 |
| 2025-01-03 | 6.51 | 6.54 | 5.94 | 5.98 | -7.86% | 368,486 | 226,766,625 |
| 2025-01-02 | 6.5 | 6.67 | 6.39 | 6.49 | -0.92% | 201,684 | 131,620,182 |
| 2024-12-31 | 6.79 | 6.85 | 6.51 | 6.55 | -3.68% | 211,041 | 140,130,371 |
| 2024-12-30 | 6.87 | 6.89 | 6.63 | 6.8 | -0.73% | 203,886 | 137,438,946 |
| 2024-12-27 | 6.73 | 7.05 | 6.71 | 6.85 | +1.78% | 300,618 | 207,831,750 |
| 2024-12-26 | 6.78 | 6.87 | 6.7 | 6.73 | -0.15% | 231,496 | 157,167,979 |
| 2024-12-25 | 7 | 7 | 6.63 | 6.74 | -4.53% | 316,156 | 213,536,632 |
| 2024-12-24 | 7 | 7.13 | 6.83 | 7.06 | +0.14% | 293,202 | 204,671,181 |
| 2024-12-23 | 7.6 | 7.68 | 7 | 7.05 | -8.2% | 491,128 | 355,913,564 |
| 2024-12-20 | 7.65 | 7.82 | 7.51 | 7.68 | +1.19% | 428,386 | 329,152,430 |
| 2024-12-19 | 7.51 | 7.74 | 7.46 | 7.59 | -1.68% | 358,974 | 271,914,481 |
| 2024-12-18 | 7.5 | 7.96 | 7.43 | 7.72 | +2.12% | 579,192 | 449,352,813 |
| 2024-12-17 | 7.62 | 7.8 | 7.35 | 7.56 | -1.95% | 550,074 | 414,584,593 |
| 2024-12-16 | 7.93 | 8.27 | 7.45 | 7.71 | -3.14% | 804,583 | 624,630,829 |
| 2024-12-13 | 8.25 | 8.7 | 7.95 | 7.96 | -4.78% | 1,049,256 | 878,297,816 |
| 2024-12-12 | 8.36 | 8.49 | 8.11 | 8.36 | -4.02% | 1,113,480 | 927,041,524 |
| 2024-12-11 | 8.25 | 9.08 | 8.08 | 8.71 | +5.58% | 1,890,883 | 1,631,036,823 |
| 2024-12-10 | 7.53 | 8.25 | 7.38 | 8.25 | +10% | 1,564,320 | 1,246,959,026 |
| 2024-12-09 | 7.74 | 7.79 | 7.22 | 7.5 | -2.85% | 1,044,441 | 777,094,215 |
| 2024-12-06 | 7.25 | 8.11 | 7.03 | 7.72 | +4.75% | 1,545,182 | 1,172,721,180 |
| 2024-12-05 | 7.68 | 7.85 | 7.15 | 7.37 | +0.55% | 1,064,925 | 789,034,501 |
| 2024-12-04 | 7.76 | 7.89 | 6.93 | 7.33 | -3.17% | 1,405,787 | 1,028,012,791 |
| 2024-12-03 | 7.13 | 7.57 | 6.92 | 7.57 | +10.03% | 1,020,891 | 739,665,308 |
| 2024-12-02 | 6.23 | 6.88 | 6.23 | 6.88 | +10.08% | 541,830 | 367,006,775 |
| 2024-11-29 | 6.1 | 6.31 | 6.05 | 6.25 | +1.79% | 257,535 | 159,510,936 |
| 2024-11-28 | 6.11 | 6.43 | 6.11 | 6.14 | +0.66% | 282,809 | 176,774,824 |
| 2024-11-27 | 6 | 6.11 | 5.73 | 6.1 | +1.16% | 248,993 | 147,367,331 |
| 2024-11-26 | 6.04 | 6.41 | 5.99 | 6.03 | -0.33% | 281,642 | 172,996,975 |
| 2024-11-25 | 6.09 | 6.13 | 5.85 | 6.05 | -0.66% | 260,877 | 155,595,088 |
| 2024-11-22 | 6.32 | 6.54 | 6.04 | 6.09 | -4.09% | 396,744 | 250,677,432 |
| 2024-11-21 | 6.25 | 6.62 | 6.15 | 6.35 | +0.63% | 488,307 | 310,496,392 |
| 2024-11-20 | 5.98 | 6.56 | 5.94 | 6.31 | +5.52% | 526,169 | 330,217,597 |
| 2024-11-19 | 5.88 | 5.98 | 5.75 | 5.98 | +0.84% | 283,029 | 166,040,056 |
| 2024-11-18 | 6.32 | 6.38 | 5.7 | 5.93 | -4.66% | 452,940 | 267,701,290 |
| 2024-11-15 | 6.43 | 6.54 | 6.22 | 6.22 | -2.35% | 435,966 | 278,588,258 |
| 2024-11-14 | 6.62 | 6.76 | 6.35 | 6.37 | -7.41% | 768,628 | 501,033,858 |
| 2024-11-13 | 6.95 | 7.28 | 6.78 | 6.88 | +3.93% | 1,239,516 | 877,541,786 |
| 2024-11-12 | 6.9 | 6.95 | 6.53 | 6.62 | -4.34% | 434,046 | 291,691,718 |
| 2024-11-11 | 6.66 | 6.99 | 6.66 | 6.92 | +1.32% | 510,646 | 349,525,159 |
| 2024-11-08 | 7 | 7.3 | 6.82 | 6.83 | -2.98% | 717,776 | 501,670,635 |
| 2024-11-07 | 7 | 7.44 | 6.87 | 7.04 | +1.59% | 1,092,095 | 773,875,409 |
| 2024-11-06 | 6.29 | 6.93 | 6.29 | 6.93 | +10% | 892,818 | 609,450,848 |
| 2024-11-05 | 6.24 | 6.39 | 6.2 | 6.3 | +0.64% | 525,019 | 329,822,679 |
| 2024-11-04 | 6 | 6.37 | 5.99 | 6.26 | -1.42% | 578,036 | 360,385,832 |
| 2024-11-01 | 6.85 | 7 | 6.35 | 6.35 | -9.93% | 921,214 | 603,489,313 |
| 2024-10-31 | 6.66 | 7.55 | 6.57 | 7.05 | +2.17% | 1,448,445 | 1,023,583,463 |
| 2024-10-30 | 6.83 | 7.17 | 6.66 | 6.9 | +5.83% | 1,666,306 | 1,154,751,654 |
| 2024-10-29 | 7.3 | 7.3 | 6.51 | 6.52 | -1.81% | 868,583 | 602,766,126 |
| 2024-10-28 | 6.3 | 6.64 | 6.17 | 6.64 | +9.93% | 1,035,176 | 667,352,662 |
| 2024-10-25 | 5.49 | 6.04 | 5.48 | 6.04 | +10.02% | 1,074,427 | 637,234,033 |
| 2024-10-24 | 5.48 | 5.62 | 5.42 | 5.49 | -3.51% | 737,709 | 406,055,449 |
| 2024-10-23 | 6.22 | 6.3 | 5.6 | 5.69 | -8.52% | 1,574,030 | 924,472,533 |
| 2024-10-22 | 5.65 | 6.22 | 5.48 | 6.22 | +10.09% | 1,594,595 | 961,195,576 |
| 2024-10-21 | 5.34 | 5.65 | 5.15 | 5.65 | +9.92% | 1,121,857 | 614,284,335 |
| 2024-10-18 | 4.63 | 5.14 | 4.61 | 5.14 | +10.06% | 654,779 | 327,826,572 |
| 2024-10-17 | 4.69 | 4.75 | 4.63 | 4.67 | -0.21% | 200,776 | 94,112,088 |
| 2024-10-16 | 4.51 | 4.72 | 4.51 | 4.68 | +1.08% | 164,114 | 76,211,286 |
| 2024-10-15 | 4.66 | 4.74 | 4.59 | 4.63 | -0.43% | 237,764 | 110,936,317 |
| 2024-10-14 | 4.59 | 4.68 | 4.5 | 4.65 | +3.33% | 234,454 | 108,014,124 |
| 2024-10-11 | 4.69 | 4.73 | 4.45 | 4.5 | -4.26% | 302,329 | 138,930,827 |
| 2024-10-10 | 4.68 | 4.89 | 4.55 | 4.7 | +0.43% | 359,784 | 169,418,916 |
| 2024-10-09 | 5 | 5.05 | 4.68 | 4.68 | -10% | 526,411 | 253,727,389 |
| 2024-10-08 | 5.46 | 5.46 | 4.87 | 5.2 | +4.84% | 908,695 | 466,411,212 |
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：