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 |
| 2024-12-31 | 7.29 | 7.37 | 7.17 | 7.18 | -1.64% | 266,785 | 193,668,402 |
| 2024-12-30 | 7.13 | 7.34 | 7.13 | 7.3 | +1.96% | 349,355 | 253,923,324 |
| 2024-12-27 | 7.12 | 7.18 | 7.01 | 7.16 | +0.14% | 342,235 | 242,850,755 |
| 2024-12-26 | 7.15 | 7.28 | 7.13 | 7.15 | -1.11% | 308,320 | 221,542,308 |
| 2024-12-25 | 6.9 | 7.35 | 6.85 | 7.23 | +4.78% | 712,699 | 508,908,589 |
| 2024-12-24 | 6.96 | 6.99 | 6.82 | 6.9 | -0.72% | 537,036 | 370,041,446 |
| 2024-12-23 | 7.06 | 7.1 | 6.94 | 6.95 | -1.56% | 476,689 | 333,959,972 |
| 2024-12-20 | 7.36 | 7.38 | 7.03 | 7.06 | -3.95% | 673,973 | 479,728,446 |
| 2024-12-19 | 7.58 | 7.59 | 7.32 | 7.35 | -3.54% | 360,402 | 267,190,974 |
| 2024-12-18 | 7.62 | 7.76 | 7.55 | 7.62 | +0.66% | 257,506 | 197,860,730 |
| 2024-12-17 | 7.57 | 7.73 | 7.55 | 7.57 | -0.26% | 273,950 | 209,276,826 |
| 2024-12-16 | 7.61 | 7.67 | 7.51 | 7.59 | -0.91% | 405,322 | 306,742,450 |
| 2024-12-13 | 7.87 | 7.91 | 7.59 | 7.66 | -2.79% | 593,602 | 458,334,535 |
| 2024-12-12 | 8.03 | 8.05 | 7.87 | 7.88 | -2.11% | 386,746 | 306,170,707 |
| 2024-12-11 | 7.78 | 8.06 | 7.76 | 8.05 | +3.34% | 357,536 | 284,255,461 |
| 2024-12-10 | 8.02 | 8.07 | 7.78 | 7.79 | -1.52% | 319,738 | 252,266,804 |
| 2024-12-09 | 7.97 | 8.03 | 7.85 | 7.91 | -1.25% | 257,139 | 204,292,999 |
| 2024-12-06 | 7.81 | 8.03 | 7.77 | 8.01 | +2.69% | 428,571 | 340,415,941 |
| 2024-12-05 | 7.79 | 7.92 | 7.75 | 7.8 | -0.13% | 236,650 | 185,486,632 |
| 2024-12-04 | 7.74 | 7.87 | 7.66 | 7.81 | +0.9% | 241,544 | 188,167,238 |
| 2024-12-03 | 7.71 | 7.78 | 7.62 | 7.74 | +0.52% | 229,028 | 176,751,659 |
| 2024-12-02 | 7.6 | 7.71 | 7.58 | 7.7 | +1.45% | 243,910 | 186,810,991 |
| 2024-11-29 | 7.4 | 7.64 | 7.38 | 7.59 | +2.57% | 318,350 | 240,373,533 |
| 2024-11-28 | 7.5 | 7.53 | 7.4 | 7.4 | -1.6% | 185,035 | 137,694,819 |
| 2024-11-27 | 7.56 | 7.57 | 7.37 | 7.52 | -0.66% | 210,908 | 157,537,015 |
| 2024-11-26 | 7.52 | 7.62 | 7.47 | 7.57 | +0.66% | 158,643 | 120,146,036 |
| 2024-11-25 | 7.43 | 7.6 | 7.4 | 7.52 | +1.21% | 228,225 | 171,313,208 |
| 2024-11-22 | 7.72 | 7.75 | 7.42 | 7.43 | -3.76% | 288,717 | 218,872,765 |
| 2024-11-21 | 7.71 | 7.78 | 7.67 | 7.72 | 0% | 173,751 | 133,947,522 |
| 2024-11-20 | 7.73 | 7.74 | 7.61 | 7.72 | -0.39% | 258,448 | 198,376,012 |
| 2024-11-19 | 7.68 | 7.76 | 7.55 | 7.75 | +0.26% | 322,432 | 246,730,690 |
| 2024-11-18 | 7.81 | 8.01 | 7.7 | 7.73 | -1.28% | 471,559 | 370,261,365 |
| 2024-11-15 | 7.73 | 7.98 | 7.72 | 7.83 | +0.9% | 345,917 | 272,616,729 |
| 2024-11-14 | 7.83 | 7.94 | 7.74 | 7.76 | -0.89% | 285,077 | 223,622,657 |
| 2024-11-13 | 7.83 | 7.95 | 7.73 | 7.83 | -0.76% | 445,446 | 348,535,350 |
| 2024-11-12 | 8.13 | 8.16 | 7.81 | 7.89 | -3.07% | 701,977 | 560,162,066 |
| 2024-11-11 | 8.27 | 8.27 | 8.09 | 8.14 | -1.93% | 403,754 | 328,222,173 |
| 2024-11-08 | 8.47 | 8.54 | 8.21 | 8.3 | -1.43% | 413,289 | 345,467,545 |
| 2024-11-07 | 8.22 | 8.42 | 8.18 | 8.42 | +2.18% | 370,855 | 309,652,615 |
| 2024-11-06 | 8.26 | 8.38 | 8.2 | 8.24 | -0.72% | 349,758 | 289,176,751 |
| 2024-11-05 | 8.18 | 8.33 | 8.02 | 8.3 | +1.1% | 436,828 | 357,666,743 |
| 2024-11-04 | 8.24 | 8.24 | 8.06 | 8.21 | +0.61% | 203,442 | 166,027,574 |
| 2024-11-01 | 8.11 | 8.29 | 8.09 | 8.16 | +0.49% | 384,472 | 315,301,296 |
| 2024-10-31 | 8.02 | 8.26 | 8 | 8.12 | +1.25% | 387,794 | 314,994,599 |
| 2024-10-30 | 7.92 | 8.16 | 7.92 | 8.02 | +0.5% | 307,869 | 247,066,762 |
| 2024-10-29 | 8.35 | 8.42 | 7.97 | 7.98 | -4.43% | 607,353 | 492,616,778 |
| 2024-10-28 | 8.08 | 8.52 | 8.08 | 8.35 | +4.77% | 540,326 | 449,184,223 |
| 2024-10-25 | 8.14 | 8.16 | 7.91 | 7.97 | -2.09% | 427,691 | 342,906,192 |
| 2024-10-24 | 8.21 | 8.28 | 8.11 | 8.14 | -1.93% | 233,935 | 191,220,962 |
| 2024-10-23 | 8.42 | 8.46 | 8.26 | 8.3 | -1.19% | 255,114 | 212,106,936 |
| 2024-10-22 | 8.27 | 8.53 | 8.16 | 8.4 | +1.82% | 285,580 | 238,770,948 |
| 2024-10-21 | 8.21 | 8.35 | 8.11 | 8.25 | 0% | 296,298 | 243,952,716 |
| 2024-10-18 | 8.04 | 8.38 | 7.98 | 8.25 | +2.48% | 369,295 | 303,599,081 |
| 2024-10-17 | 8.08 | 8.35 | 8.03 | 8.05 | -0.49% | 315,945 | 258,480,495 |
| 2024-10-16 | 8.14 | 8.22 | 8 | 8.09 | -0.86% | 269,266 | 218,365,258 |
| 2024-10-15 | 8.23 | 8.51 | 8.14 | 8.16 | -2.51% | 349,482 | 289,838,942 |
| 2024-10-14 | 8.06 | 8.44 | 7.98 | 8.37 | +3.85% | 530,354 | 436,529,685 |
| 2024-10-11 | 8.75 | 8.8 | 8.01 | 8.06 | -7.57% | 799,642 | 661,065,779 |
| 2024-10-10 | 7.97 | 8.72 | 7.96 | 8.72 | +9.96% | 639,852 | 545,977,902 |
| 2024-10-09 | 8.68 | 8.68 | 7.93 | 7.93 | -9.37% | 609,881 | 500,691,380 |
| 2024-10-08 | 9.59 | 9.6 | 8.31 | 8.75 | -0.11% | 807,069 | 712,610,766 |
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：