股票概览
7.1
+1.43%
+0.1
7.05
开盘价
7.15
最高价
6.95
最低价
317,379
成交量
数据更新至: 2025-03-25
技术指标
6.98
MA5 (5日均线)
6.97
MA10 (10日均线)
6.70
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 | 7.05 | 7.15 | 6.95 | 7.1 | +1.43% | 317,379 | 224,257,171 |
| 2025-03-24 | 7 | 7.11 | 6.92 | 7 | +0.86% | 403,518 | 282,442,455 |
| 2025-03-21 | 6.92 | 7.03 | 6.9 | 6.94 | -0.29% | 261,719 | 182,211,534 |
| 2025-03-20 | 6.9 | 7.07 | 6.89 | 6.96 | +0.87% | 347,920 | 243,445,521 |
| 2025-03-19 | 6.87 | 6.97 | 6.79 | 6.9 | 0% | 326,503 | 225,104,043 |
| 2025-03-18 | 7.01 | 7.02 | 6.85 | 6.9 | -1.29% | 389,650 | 269,205,335 |
| 2025-03-17 | 7.16 | 7.2 | 6.98 | 6.99 | -2.51% | 560,372 | 396,459,902 |
| 2025-03-14 | 7.1 | 7.33 | 7.08 | 7.17 | +0.56% | 700,305 | 501,402,447 |
| 2025-03-13 | 6.59 | 7.2 | 6.58 | 7.13 | +8.52% | 1,347,819 | 939,969,789 |
| 2025-03-12 | 6.61 | 6.65 | 6.53 | 6.57 | -0.61% | 228,993 | 150,618,593 |
| 2025-03-11 | 6.54 | 6.62 | 6.51 | 6.61 | +1.07% | 323,669 | 212,747,120 |
| 2025-03-10 | 6.43 | 6.62 | 6.42 | 6.54 | +1.55% | 376,831 | 246,705,512 |
| 2025-03-07 | 6.36 | 6.55 | 6.34 | 6.44 | +1.58% | 396,439 | 256,172,010 |
| 2025-03-06 | 6.28 | 6.37 | 6.24 | 6.34 | +1.28% | 275,481 | 174,478,446 |
| 2025-03-05 | 6.31 | 6.32 | 6.21 | 6.26 | -0.95% | 281,005 | 175,678,360 |
| 2025-03-04 | 6.41 | 6.41 | 6.3 | 6.32 | -1.4% | 282,634 | 178,883,162 |
| 2025-03-03 | 6.41 | 6.48 | 6.39 | 6.41 | +0.16% | 250,095 | 161,074,954 |
| 2025-02-28 | 6.48 | 6.53 | 6.37 | 6.4 | -1.54% | 289,750 | 186,640,688 |
| 2025-02-27 | 6.55 | 6.56 | 6.43 | 6.5 | -0.76% | 281,034 | 182,036,989 |
| 2025-02-26 | 6.41 | 6.56 | 6.4 | 6.55 | +2.02% | 360,238 | 233,772,307 |
| 2025-02-25 | 6.51 | 6.55 | 6.4 | 6.42 | -1.38% | 382,274 | 247,516,161 |
| 2025-02-24 | 6.51 | 6.57 | 6.48 | 6.51 | -0.61% | 310,589 | 202,264,148 |
| 2025-02-21 | 6.62 | 6.66 | 6.51 | 6.55 | -1.36% | 341,246 | 223,763,301 |
| 2025-02-20 | 6.65 | 6.67 | 6.61 | 6.64 | 0% | 227,009 | 150,653,653 |
| 2025-02-19 | 6.67 | 6.69 | 6.6 | 6.64 | -0.75% | 377,921 | 250,853,879 |
| 2025-02-18 | 6.71 | 6.79 | 6.66 | 6.69 | -0.74% | 228,131 | 153,555,302 |
| 2025-02-17 | 6.79 | 6.8 | 6.68 | 6.74 | -0.88% | 265,472 | 178,345,861 |
| 2025-02-14 | 6.86 | 6.87 | 6.76 | 6.8 | -0.87% | 273,384 | 186,052,534 |
| 2025-02-13 | 6.92 | 7 | 6.84 | 6.86 | -1.15% | 391,874 | 270,675,545 |
| 2025-02-12 | 6.95 | 7 | 6.88 | 6.94 | -0.86% | 264,007 | 182,882,554 |
| 2025-02-11 | 7.07 | 7.1 | 6.94 | 7 | -1.13% | 291,277 | 204,120,290 |
| 2025-02-10 | 7.21 | 7.22 | 7.07 | 7.08 | -1.67% | 299,592 | 213,203,887 |
| 2025-02-07 | 7.15 | 7.24 | 7.14 | 7.2 | +0.14% | 239,525 | 172,521,185 |
| 2025-02-06 | 7.03 | 7.2 | 6.99 | 7.19 | +2.13% | 314,525 | 224,057,263 |
| 2025-02-05 | 7.1 | 7.12 | 6.99 | 7.04 | -0.71% | 229,427 | 161,314,327 |
| 2025-01-27 | 7 | 7.14 | 6.98 | 7.09 | +1.43% | 258,457 | 183,401,351 |
| 2025-01-24 | 6.88 | 7.04 | 6.84 | 6.99 | +1.75% | 252,128 | 175,746,800 |
| 2025-01-23 | 6.91 | 6.99 | 6.85 | 6.87 | -0.15% | 239,537 | 165,753,481 |
| 2025-01-22 | 6.88 | 6.89 | 6.82 | 6.88 | -0.15% | 142,071 | 97,337,069 |
| 2025-01-21 | 7.02 | 7.04 | 6.83 | 6.89 | -1.57% | 240,720 | 165,762,817 |
| 2025-01-20 | 7.07 | 7.1 | 6.98 | 7 | -0.71% | 203,661 | 143,174,430 |
| 2025-01-17 | 7.07 | 7.11 | 7.01 | 7.05 | -0.42% | 164,001 | 115,764,439 |
| 2025-01-16 | 7.11 | 7.27 | 7.06 | 7.08 | +0.28% | 249,396 | 178,589,021 |
| 2025-01-15 | 7.03 | 7.13 | 7.02 | 7.06 | -0.28% | 165,499 | 117,068,699 |
| 2025-01-14 | 6.89 | 7.08 | 6.87 | 7.08 | +2.61% | 230,432 | 161,145,941 |
| 2025-01-13 | 6.94 | 7.11 | 6.85 | 6.9 | -0.86% | 261,444 | 181,984,993 |
| 2025-01-10 | 7.04 | 7.14 | 6.96 | 6.96 | -1.69% | 247,942 | 174,252,291 |
| 2025-01-09 | 6.93 | 7.13 | 6.85 | 7.08 | +4.89% | 536,290 | 377,825,762 |
| 2025-01-08 | 6.88 | 6.89 | 6.62 | 6.75 | -1.89% | 299,056 | 201,878,956 |
| 2025-01-07 | 6.92 | 6.99 | 6.81 | 6.88 | -1.01% | 233,693 | 160,753,505 |
| 2025-01-06 | 6.98 | 7.13 | 6.88 | 6.95 | +0.14% | 339,223 | 237,520,100 |
| 2025-01-03 | 6.89 | 7.07 | 6.89 | 6.94 | +0.73% | 351,666 | 245,051,654 |
| 2025-01-02 | 7.16 | 7.2 | 6.85 | 6.89 | -4.04% | 374,862 | 263,376,960 |
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：