股票概览
6.97
-0.43%
-0.03
6.97
开盘价
7.07
最高价
6.9
最低价
77,303
成交量
数据更新至: 2025-03-25
技术指标
7.16
MA5 (5日均线)
7.13
MA10 (10日均线)
7.20
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 | 6.97 | 7.07 | 6.9 | 6.97 | -0.43% | 77,303 | 54,025,964 |
| 2025-03-24 | 7.22 | 7.26 | 6.82 | 7 | -3.85% | 227,691 | 159,620,133 |
| 2025-03-21 | 7.39 | 7.41 | 7.22 | 7.28 | -1.49% | 197,494 | 144,261,819 |
| 2025-03-20 | 7.17 | 7.52 | 7.14 | 7.39 | +3.36% | 320,940 | 236,717,118 |
| 2025-03-19 | 7.2 | 7.24 | 7.11 | 7.15 | -0.83% | 121,940 | 87,388,547 |
| 2025-03-18 | 7.1 | 7.23 | 7.08 | 7.21 | +1.98% | 174,265 | 124,743,393 |
| 2025-03-17 | 7.1 | 7.12 | 7.05 | 7.07 | -0.28% | 106,551 | 75,425,236 |
| 2025-03-14 | 6.94 | 7.12 | 6.93 | 7.09 | +1.29% | 135,479 | 95,281,046 |
| 2025-03-13 | 7.15 | 7.16 | 6.83 | 7 | -1.96% | 187,546 | 131,013,878 |
| 2025-03-12 | 7.16 | 7.21 | 7.12 | 7.14 | 0% | 154,310 | 110,452,598 |
| 2025-03-11 | 6.89 | 7.18 | 6.89 | 7.14 | -1.52% | 204,925 | 144,893,917 |
| 2025-03-10 | 7.3 | 7.4 | 7.2 | 7.25 | 0% | 189,892 | 138,421,698 |
| 2025-03-07 | 7.28 | 7.36 | 7.21 | 7.25 | -0.68% | 172,596 | 125,735,082 |
| 2025-03-06 | 7.31 | 7.35 | 7.25 | 7.3 | 0% | 210,340 | 153,421,367 |
| 2025-03-05 | 7.22 | 7.33 | 7.14 | 7.3 | +1.11% | 192,996 | 139,911,294 |
| 2025-03-04 | 7.02 | 7.59 | 7 | 7.22 | +2.7% | 360,835 | 263,000,564 |
| 2025-03-03 | 7.21 | 7.25 | 7.01 | 7.03 | -2.5% | 226,188 | 161,435,650 |
| 2025-02-28 | 7.46 | 7.52 | 7.16 | 7.21 | -3.99% | 250,790 | 183,557,635 |
| 2025-02-27 | 7.54 | 7.55 | 7.26 | 7.51 | +0.4% | 323,197 | 239,638,759 |
| 2025-02-26 | 7.28 | 7.58 | 7.28 | 7.48 | +2.75% | 322,726 | 240,847,642 |
| 2025-02-25 | 7.41 | 7.46 | 7.25 | 7.28 | -3.06% | 305,934 | 224,270,516 |
| 2025-02-24 | 7.48 | 7.64 | 7.4 | 7.51 | -0.66% | 470,970 | 353,622,177 |
| 2025-02-21 | 7.27 | 7.92 | 7.2 | 7.56 | +4.85% | 760,449 | 574,451,865 |
| 2025-02-20 | 7.3 | 7.3 | 7.1 | 7.21 | -0.41% | 332,739 | 238,400,889 |
| 2025-02-19 | 6.86 | 7.45 | 6.85 | 7.24 | +4.17% | 639,185 | 459,666,690 |
| 2025-02-18 | 6.81 | 7.13 | 6.65 | 6.95 | +1.46% | 386,917 | 265,080,464 |
| 2025-02-17 | 6.76 | 6.86 | 6.75 | 6.85 | +1.33% | 177,680 | 121,110,701 |
| 2025-02-14 | 6.86 | 6.93 | 6.72 | 6.76 | -1.02% | 205,619 | 139,511,794 |
| 2025-02-13 | 7.01 | 7.03 | 6.82 | 6.83 | -3.53% | 337,805 | 233,278,699 |
| 2025-02-12 | 7.1 | 7.12 | 6.99 | 7.08 | -1.39% | 322,910 | 227,256,273 |
| 2025-02-11 | 6.92 | 7.18 | 6.91 | 7.18 | +3.31% | 454,679 | 321,357,893 |
| 2025-02-10 | 6.9 | 6.98 | 6.85 | 6.95 | +0.43% | 267,186 | 184,778,844 |
| 2025-02-07 | 6.92 | 7.02 | 6.84 | 6.92 | -0.29% | 331,418 | 229,886,265 |
| 2025-02-06 | 6.67 | 6.94 | 6.61 | 6.94 | +3.89% | 326,067 | 222,484,111 |
| 2025-02-05 | 6.79 | 6.82 | 6.61 | 6.68 | -0.74% | 258,067 | 171,998,895 |
| 2025-01-27 | 7.01 | 7.11 | 6.72 | 6.73 | -4.67% | 332,429 | 228,516,470 |
| 2025-01-24 | 6.86 | 7.09 | 6.75 | 7.06 | +2.02% | 504,058 | 350,287,246 |
| 2025-01-23 | 6.84 | 7 | 6.76 | 6.92 | +2.37% | 428,256 | 294,849,855 |
| 2025-01-22 | 6.81 | 7.04 | 6.72 | 6.76 | -2.31% | 545,113 | 372,775,798 |
| 2025-01-21 | 6.64 | 7.28 | 6.61 | 6.92 | +4.53% | 911,177 | 641,951,665 |
| 2025-01-20 | 6.6 | 6.69 | 6.55 | 6.62 | +1.22% | 454,637 | 300,663,172 |
| 2025-01-17 | 6.7 | 6.76 | 6.5 | 6.54 | -3.82% | 587,638 | 386,436,729 |
| 2025-01-16 | 6.84 | 7.08 | 6.63 | 6.8 | -1.88% | 906,183 | 618,912,815 |
| 2025-01-15 | 7.11 | 7.67 | 6.81 | 6.93 | -2.53% | 1,282,851 | 923,454,383 |
| 2025-01-14 | 6.57 | 7.11 | 6.47 | 7.11 | +10.06% | 1,003,463 | 683,289,985 |
| 2025-01-13 | 5.82 | 6.46 | 5.74 | 6.46 | +10.05% | 430,528 | 272,688,382 |
| 2025-01-10 | 5.84 | 5.96 | 5.78 | 5.87 | +0.17% | 87,701 | 51,472,146 |
| 2025-01-09 | 5.83 | 5.91 | 5.83 | 5.86 | 0% | 49,303 | 28,944,720 |
| 2025-01-08 | 5.89 | 5.9 | 5.7 | 5.86 | -0.34% | 72,779 | 42,331,303 |
| 2025-01-07 | 5.88 | 5.88 | 5.78 | 5.88 | +0.86% | 69,320 | 40,478,481 |
| 2025-01-06 | 5.77 | 5.87 | 5.63 | 5.83 | +0.52% | 82,604 | 47,772,225 |
| 2025-01-03 | 5.95 | 6.03 | 5.77 | 5.8 | -2.36% | 104,730 | 61,721,622 |
| 2025-01-02 | 6.15 | 6.24 | 5.89 | 5.94 | -1.49% | 138,718 | 84,028,407 |
| 2024-12-31 | 6.17 | 6.19 | 6.01 | 6.03 | -2.27% | 106,719 | 65,053,299 |
| 2024-12-30 | 6.25 | 6.25 | 6.13 | 6.17 | -1.28% | 69,857 | 43,222,047 |
| 2024-12-27 | 6.14 | 6.27 | 6.12 | 6.25 | +1.96% | 87,296 | 54,431,298 |
| 2024-12-26 | 6.15 | 6.21 | 6.09 | 6.13 | +0.16% | 66,207 | 40,737,160 |
| 2024-12-25 | 6.3 | 6.31 | 6.07 | 6.12 | -2.24% | 118,440 | 72,583,426 |
| 2024-12-24 | 6.1 | 6.29 | 6.1 | 6.26 | +3.47% | 123,766 | 76,672,676 |
| 2024-12-23 | 6.33 | 6.36 | 6.02 | 6.05 | -3.97% | 113,286 | 69,400,039 |
| 2024-12-20 | 6.23 | 6.38 | 6.18 | 6.3 | +1.45% | 81,527 | 51,303,346 |
| 2024-12-19 | 6.16 | 6.23 | 6.12 | 6.21 | 0% | 69,864 | 43,097,342 |
| 2024-12-18 | 6.25 | 6.26 | 6.16 | 6.21 | +0.16% | 74,059 | 45,989,012 |
| 2024-12-17 | 6.4 | 6.4 | 6.18 | 6.2 | -2.97% | 120,137 | 75,351,416 |
| 2024-12-16 | 6.4 | 6.5 | 6.35 | 6.39 | -0.78% | 97,018 | 62,168,593 |
| 2024-12-13 | 6.47 | 6.57 | 6.41 | 6.44 | -0.62% | 124,468 | 80,540,762 |
| 2024-12-12 | 6.48 | 6.49 | 6.4 | 6.48 | +0.15% | 86,009 | 55,468,222 |
| 2024-12-11 | 6.36 | 6.5 | 6.35 | 6.47 | +1.57% | 107,920 | 69,603,651 |
| 2024-12-10 | 6.58 | 6.6 | 6.36 | 6.37 | -1.24% | 151,034 | 97,440,264 |
| 2024-12-09 | 6.47 | 6.52 | 6.4 | 6.45 | -0.77% | 116,271 | 75,162,217 |
| 2024-12-06 | 6.55 | 6.59 | 6.42 | 6.5 | +0.31% | 134,589 | 87,202,671 |
| 2024-12-05 | 6.33 | 6.49 | 6.33 | 6.48 | +1.57% | 118,665 | 76,532,177 |
| 2024-12-04 | 6.43 | 6.52 | 6.34 | 6.38 | -1.39% | 115,877 | 74,449,728 |
| 2024-12-03 | 6.43 | 6.53 | 6.37 | 6.47 | +0.78% | 148,907 | 96,175,324 |
| 2024-12-02 | 6.3 | 6.45 | 6.29 | 6.42 | +2.72% | 181,783 | 116,187,332 |
| 2024-11-29 | 6.19 | 6.27 | 6.18 | 6.25 | +1.3% | 127,126 | 79,255,780 |
| 2024-11-28 | 6.11 | 6.27 | 6.08 | 6.17 | +0.98% | 128,161 | 79,287,839 |
| 2024-11-27 | 6.02 | 6.11 | 5.88 | 6.11 | +0.66% | 123,924 | 74,097,096 |
| 2024-11-26 | 6.16 | 6.21 | 6.04 | 6.07 | -1.62% | 76,580 | 46,901,321 |
| 2024-11-25 | 6.05 | 6.17 | 6 | 6.17 | +1.98% | 108,724 | 66,362,698 |
| 2024-11-22 | 6.24 | 6.37 | 6.03 | 6.05 | -2.89% | 143,877 | 89,464,806 |
| 2024-11-21 | 6.22 | 6.25 | 6.16 | 6.23 | +0.32% | 89,107 | 55,274,580 |
| 2024-11-20 | 6.11 | 6.21 | 6.1 | 6.21 | +1.31% | 106,565 | 65,567,074 |
| 2024-11-19 | 6.08 | 6.13 | 5.99 | 6.13 | +1.49% | 108,815 | 65,972,448 |
| 2024-11-18 | 6.06 | 6.18 | 5.98 | 6.04 | +0.33% | 121,228 | 73,709,859 |
| 2024-11-15 | 6.07 | 6.17 | 6 | 6.02 | -0.82% | 84,159 | 51,272,039 |
| 2024-11-14 | 6.19 | 6.2 | 6.05 | 6.07 | -1.94% | 92,098 | 56,387,158 |
| 2024-11-13 | 6.21 | 6.29 | 6.07 | 6.19 | +0.49% | 116,193 | 71,594,087 |
| 2024-11-12 | 6.18 | 6.23 | 6.11 | 6.16 | -0.32% | 138,229 | 85,335,641 |
| 2024-11-11 | 6.11 | 6.22 | 6.09 | 6.18 | +0.49% | 110,804 | 68,274,201 |
| 2024-11-08 | 6.26 | 6.3 | 6.12 | 6.15 | -1.44% | 155,193 | 96,084,423 |
| 2024-11-07 | 6.15 | 6.26 | 6.1 | 6.24 | +1.46% | 177,781 | 109,836,611 |
| 2024-11-06 | 6.25 | 6.35 | 6.13 | 6.15 | -0.16% | 186,378 | 115,917,413 |
| 2024-11-05 | 6.09 | 6.17 | 6.05 | 6.16 | +0.65% | 176,348 | 107,836,860 |
| 2024-11-04 | 5.88 | 6.14 | 5.88 | 6.12 | +4.26% | 168,604 | 102,104,623 |
| 2024-11-01 | 6.05 | 6.09 | 5.85 | 5.87 | -2.98% | 192,174 | 114,320,351 |
| 2024-10-31 | 5.87 | 6.09 | 5.86 | 6.05 | +5.58% | 269,968 | 161,672,306 |
| 2024-10-30 | 5.8 | 5.84 | 5.66 | 5.73 | -0.87% | 138,368 | 79,467,837 |
| 2024-10-29 | 5.91 | 5.92 | 5.74 | 5.78 | -1.7% | 115,907 | 67,267,648 |
| 2024-10-28 | 5.75 | 5.88 | 5.74 | 5.88 | +1.91% | 99,739 | 58,255,656 |
| 2024-10-25 | 5.67 | 5.77 | 5.67 | 5.77 | +1.58% | 114,348 | 65,588,785 |
| 2024-10-24 | 5.68 | 5.73 | 5.64 | 5.68 | -0.87% | 60,213 | 34,160,683 |
| 2024-10-23 | 5.69 | 5.74 | 5.65 | 5.73 | +1.06% | 100,034 | 57,132,739 |
| 2024-10-22 | 5.64 | 5.7 | 5.6 | 5.67 | +0.18% | 89,320 | 50,520,923 |
| 2024-10-21 | 5.67 | 5.73 | 5.63 | 5.66 | 0% | 101,166 | 57,351,995 |
| 2024-10-18 | 5.54 | 5.72 | 5.52 | 5.66 | +1.98% | 99,448 | 55,994,916 |
| 2024-10-17 | 5.66 | 5.69 | 5.54 | 5.55 | -1.94% | 73,976 | 41,475,140 |
| 2024-10-16 | 5.61 | 5.69 | 5.59 | 5.66 | +0.35% | 78,956 | 44,504,663 |
| 2024-10-15 | 5.73 | 5.75 | 5.63 | 5.64 | -1.91% | 80,737 | 45,877,615 |
| 2024-10-14 | 5.57 | 5.76 | 5.55 | 5.75 | +3.05% | 115,560 | 65,554,855 |
| 2024-10-11 | 5.77 | 5.77 | 5.51 | 5.58 | -3.13% | 107,620 | 60,763,606 |
| 2024-10-10 | 5.7 | 5.89 | 5.59 | 5.76 | +1.77% | 163,656 | 94,341,568 |
| 2024-10-09 | 6.14 | 6.14 | 5.66 | 5.66 | -10.02% | 298,154 | 174,520,604 |
| 2024-10-08 | 6.48 | 6.48 | 5.85 | 6.29 | +6.61% | 398,308 | 246,746,818 |
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：