股票概览
7.03
0%
0
7.06
开盘价
7.06
最高价
6.9
最低价
28,034
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.31
MA10 (10日均线)
7.42
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 | 7.06 | 7.06 | 6.9 | 7.03 | 0% | 28,034 | 19,532,997 |
| 2025-03-24 | 7.23 | 7.24 | 6.9 | 7.03 | -2.77% | 52,137 | 36,755,060 |
| 2025-03-21 | 7.35 | 7.4 | 7.21 | 7.23 | -1.9% | 52,362 | 38,123,453 |
| 2025-03-20 | 7.36 | 7.47 | 7.29 | 7.37 | +0.14% | 59,414 | 43,768,071 |
| 2025-03-19 | 7.41 | 7.47 | 7.35 | 7.36 | -0.54% | 43,553 | 32,213,509 |
| 2025-03-18 | 7.46 | 7.47 | 7.37 | 7.4 | -0.27% | 45,930 | 34,030,565 |
| 2025-03-17 | 7.47 | 7.5 | 7.4 | 7.42 | -0.67% | 60,749 | 45,208,913 |
| 2025-03-14 | 7.36 | 7.48 | 7.27 | 7.47 | +1.22% | 69,965 | 51,606,138 |
| 2025-03-13 | 7.4 | 7.44 | 7.28 | 7.38 | -0.14% | 73,100 | 53,732,809 |
| 2025-03-12 | 7.54 | 7.6 | 7.38 | 7.39 | -2.12% | 99,833 | 74,249,253 |
| 2025-03-11 | 7.5 | 7.7 | 7.46 | 7.55 | -1.44% | 81,724 | 61,700,342 |
| 2025-03-10 | 7.64 | 7.9 | 7.53 | 7.66 | +2.68% | 120,892 | 92,501,490 |
| 2025-03-07 | 7.6 | 7.65 | 7.44 | 7.46 | -1.71% | 59,621 | 44,953,123 |
| 2025-03-06 | 7.53 | 7.61 | 7.47 | 7.59 | +1.34% | 65,157 | 49,189,018 |
| 2025-03-05 | 7.55 | 7.57 | 7.39 | 7.49 | -1.19% | 44,566 | 33,204,667 |
| 2025-03-04 | 7.38 | 7.6 | 7.36 | 7.58 | +1.88% | 55,081 | 41,504,213 |
| 2025-03-03 | 7.35 | 7.52 | 7.32 | 7.44 | +1.5% | 50,942 | 37,877,564 |
| 2025-02-28 | 7.59 | 7.62 | 7.3 | 7.33 | -3.55% | 72,752 | 54,199,904 |
| 2025-02-27 | 7.58 | 7.63 | 7.45 | 7.6 | -0.13% | 73,951 | 55,803,488 |
| 2025-02-26 | 7.62 | 7.64 | 7.54 | 7.61 | +0.4% | 57,770 | 43,840,423 |
| 2025-02-25 | 7.58 | 7.74 | 7.5 | 7.58 | -0.92% | 63,965 | 48,617,750 |
| 2025-02-24 | 7.62 | 7.75 | 7.57 | 7.65 | -0.39% | 73,576 | 56,217,983 |
| 2025-02-21 | 7.77 | 7.81 | 7.61 | 7.68 | -1.29% | 104,268 | 79,825,864 |
| 2025-02-20 | 7.52 | 7.87 | 7.5 | 7.78 | +3.05% | 146,167 | 113,185,515 |
| 2025-02-19 | 7.52 | 7.61 | 7.44 | 7.55 | +0.4% | 107,430 | 80,795,609 |
| 2025-02-18 | 7.79 | 7.88 | 7.48 | 7.52 | -5.29% | 186,466 | 143,726,897 |
| 2025-02-17 | 7.83 | 8.16 | 7.8 | 7.94 | +1.93% | 309,331 | 246,994,502 |
| 2025-02-14 | 7.35 | 7.9 | 7.35 | 7.79 | +5.7% | 299,800 | 231,391,098 |
| 2025-02-13 | 7.48 | 7.5 | 7.36 | 7.37 | -1.6% | 65,078 | 48,313,757 |
| 2025-02-12 | 7.46 | 7.55 | 7.43 | 7.49 | -0.53% | 80,527 | 60,198,702 |
| 2025-02-11 | 7.62 | 7.67 | 7.5 | 7.53 | -2.33% | 95,011 | 71,832,284 |
| 2025-02-10 | 7.43 | 7.78 | 7.35 | 7.71 | +4.05% | 152,359 | 115,505,631 |
| 2025-02-07 | 7.16 | 7.54 | 7.11 | 7.41 | +3.78% | 141,965 | 104,619,775 |
| 2025-02-06 | 7.06 | 7.15 | 6.97 | 7.14 | +1.56% | 64,131 | 45,245,464 |
| 2025-02-05 | 6.9 | 7.04 | 6.9 | 7.03 | +2.33% | 52,089 | 36,413,719 |
| 2025-01-27 | 6.89 | 6.99 | 6.81 | 6.87 | +0.15% | 31,826 | 21,970,288 |
| 2025-01-24 | 6.79 | 6.87 | 6.71 | 6.86 | +1.03% | 38,901 | 26,460,702 |
| 2025-01-23 | 6.87 | 7 | 6.79 | 6.79 | -1.02% | 41,090 | 28,369,479 |
| 2025-01-22 | 6.96 | 6.96 | 6.83 | 6.86 | -1.44% | 37,161 | 25,539,980 |
| 2025-01-21 | 7.05 | 7.08 | 6.9 | 6.96 | -1.14% | 47,048 | 32,734,795 |
| 2025-01-20 | 6.9 | 7.1 | 6.8 | 7.04 | +2.77% | 82,980 | 57,920,563 |
| 2025-01-17 | 6.84 | 6.87 | 6.76 | 6.85 | +0.44% | 32,555 | 22,230,185 |
| 2025-01-16 | 6.83 | 6.91 | 6.74 | 6.82 | +0.15% | 44,340 | 30,295,193 |
| 2025-01-15 | 6.82 | 6.85 | 6.74 | 6.81 | 0% | 42,582 | 28,962,242 |
| 2025-01-14 | 6.58 | 6.81 | 6.57 | 6.81 | +3.97% | 60,493 | 40,671,550 |
| 2025-01-13 | 6.5 | 6.57 | 6.36 | 6.55 | 0% | 48,029 | 31,149,159 |
| 2025-01-10 | 6.7 | 6.82 | 6.55 | 6.55 | -4.66% | 63,827 | 42,750,773 |
| 2025-01-09 | 6.66 | 7.08 | 6.6 | 6.87 | +2.23% | 98,035 | 67,455,031 |
| 2025-01-08 | 6.58 | 6.86 | 6.56 | 6.72 | +0.9% | 83,499 | 56,077,642 |
| 2025-01-07 | 6.63 | 6.66 | 6.41 | 6.66 | +0.3% | 71,072 | 46,292,005 |
| 2025-01-06 | 6.56 | 6.73 | 6.41 | 6.64 | +1.07% | 58,119 | 38,512,096 |
| 2025-01-03 | 6.92 | 6.96 | 6.56 | 6.57 | -4.64% | 67,695 | 45,429,134 |
| 2025-01-02 | 7 | 7.1 | 6.84 | 6.89 | -1.71% | 56,567 | 39,484,891 |
| 2024-12-31 | 7.2 | 7.2 | 7 | 7.01 | -1.41% | 57,140 | 40,430,607 |
| 2024-12-30 | 7.26 | 7.27 | 7.09 | 7.11 | -1.93% | 58,690 | 41,842,745 |
| 2024-12-27 | 7.2 | 7.36 | 7.18 | 7.25 | +0.55% | 67,894 | 49,434,099 |
| 2024-12-26 | 7.19 | 7.29 | 7.15 | 7.21 | -0.28% | 54,422 | 39,378,710 |
| 2024-12-25 | 7.49 | 7.59 | 7.16 | 7.23 | -1.5% | 89,398 | 65,283,017 |
| 2024-12-24 | 7.35 | 7.44 | 7.15 | 7.34 | +0.41% | 77,220 | 56,217,754 |
| 2024-12-23 | 7.84 | 7.84 | 7.29 | 7.31 | -6.76% | 140,019 | 104,649,897 |
| 2024-12-20 | 7.8 | 7.96 | 7.73 | 7.84 | -0.25% | 125,205 | 98,052,307 |
| 2024-12-19 | 8.09 | 8.09 | 7.71 | 7.86 | -4.15% | 171,930 | 135,181,006 |
| 2024-12-18 | 7.91 | 8.4 | 7.75 | 8.2 | +2.24% | 202,242 | 162,923,484 |
| 2024-12-17 | 8.25 | 8.27 | 7.82 | 8.02 | -2.67% | 178,817 | 142,528,947 |
| 2024-12-16 | 8.12 | 8.5 | 8.11 | 8.24 | +1.73% | 206,455 | 171,166,717 |
| 2024-12-13 | 8.19 | 8.4 | 8.02 | 8.1 | -1.7% | 218,153 | 178,668,160 |
| 2024-12-12 | 7.95 | 8.27 | 7.91 | 8.24 | +3% | 271,425 | 222,014,955 |
| 2024-12-11 | 7.88 | 8.05 | 7.85 | 8 | +0.88% | 115,715 | 92,167,980 |
| 2024-12-10 | 8.16 | 8.22 | 7.91 | 7.93 | -1% | 204,881 | 164,604,204 |
| 2024-12-09 | 8.13 | 8.35 | 7.93 | 8.01 | +1.39% | 269,446 | 219,665,069 |
| 2024-12-06 | 7.83 | 7.96 | 7.67 | 7.9 | +1.67% | 173,719 | 136,246,380 |
| 2024-12-05 | 7.68 | 7.84 | 7.67 | 7.77 | +0.13% | 90,503 | 70,170,655 |
| 2024-12-04 | 7.92 | 7.98 | 7.67 | 7.76 | -2.14% | 154,266 | 120,179,924 |
| 2024-12-03 | 7.85 | 8.1 | 7.68 | 7.93 | +1.02% | 206,382 | 162,552,699 |
| 2024-12-02 | 7.62 | 8.05 | 7.61 | 7.85 | +4.11% | 233,683 | 183,676,043 |
| 2024-11-29 | 7.4 | 7.69 | 7.35 | 7.54 | +0.53% | 202,635 | 151,731,833 |
| 2024-11-28 | 7.36 | 7.84 | 7.28 | 7.5 | +2.04% | 275,818 | 206,362,615 |
| 2024-11-27 | 7.42 | 7.5 | 7.06 | 7.35 | -2.39% | 255,387 | 185,048,995 |
| 2024-11-26 | 8.4 | 8.4 | 7.52 | 7.53 | -2.21% | 447,802 | 357,465,573 |
| 2024-11-25 | 7.7 | 7.7 | 7.59 | 7.7 | +10% | 199,967 | 153,908,813 |
| 2024-11-22 | 7.34 | 7.35 | 7 | 7 | -4.5% | 95,394 | 68,373,507 |
| 2024-11-21 | 7.36 | 7.39 | 7.25 | 7.33 | -0.41% | 93,115 | 68,118,220 |
| 2024-11-20 | 7.16 | 7.39 | 7.13 | 7.36 | +1.94% | 117,359 | 85,629,475 |
| 2024-11-19 | 7.11 | 7.23 | 7.01 | 7.22 | +2.7% | 103,591 | 73,827,711 |
| 2024-11-18 | 7.25 | 7.36 | 6.98 | 7.03 | -3.43% | 120,790 | 86,112,753 |
| 2024-11-15 | 7.6 | 7.63 | 7.25 | 7.28 | -4.59% | 162,784 | 121,122,071 |
| 2024-11-14 | 8.09 | 8.1 | 7.6 | 7.63 | -6.38% | 227,963 | 177,724,033 |
| 2024-11-13 | 8.28 | 8.51 | 8.03 | 8.15 | -3.89% | 344,300 | 282,932,198 |
| 2024-11-12 | 8 | 8.79 | 7.99 | 8.48 | +6.13% | 548,185 | 469,468,337 |
| 2024-11-11 | 7.83 | 8.12 | 7.82 | 7.99 | +3.36% | 261,105 | 207,910,933 |
| 2024-11-08 | 7.88 | 7.9 | 7.7 | 7.73 | -0.77% | 173,278 | 134,929,953 |
| 2024-11-07 | 7.66 | 7.87 | 7.61 | 7.79 | +0.13% | 185,527 | 143,898,933 |
| 2024-11-06 | 7.98 | 7.98 | 7.68 | 7.78 | -2.75% | 237,983 | 186,257,695 |
| 2024-11-05 | 7.85 | 8 | 7.71 | 8 | +0.25% | 296,655 | 233,035,542 |
| 2024-11-04 | 7.6 | 8.16 | 7.48 | 7.98 | +0.5% | 319,627 | 250,038,469 |
| 2024-11-01 | 7.94 | 8.59 | 7.21 | 7.94 | -0.75% | 528,638 | 413,668,049 |
| 2024-10-31 | 7.94 | 8.4 | 7.85 | 8 | +4.3% | 651,253 | 525,817,003 |
| 2024-10-30 | 6.98 | 7.67 | 6.98 | 7.67 | +10.04% | 190,809 | 143,444,608 |
| 2024-10-29 | 7.3 | 7.31 | 6.96 | 6.97 | -3.19% | 175,591 | 124,511,255 |
| 2024-10-28 | 6.92 | 7.45 | 6.91 | 7.2 | +4.35% | 292,934 | 210,042,254 |
| 2024-10-25 | 6.84 | 6.93 | 6.77 | 6.9 | +0.58% | 145,444 | 100,012,333 |
| 2024-10-24 | 6.82 | 7.11 | 6.77 | 6.86 | -1.58% | 233,622 | 162,373,532 |
| 2024-10-23 | 6.7 | 6.98 | 6.67 | 6.97 | +3.41% | 236,192 | 161,112,801 |
| 2024-10-22 | 6.6 | 6.76 | 6.54 | 6.74 | +2.12% | 151,439 | 101,398,811 |
| 2024-10-21 | 6.52 | 6.62 | 6.46 | 6.6 | +0.61% | 127,095 | 83,168,915 |
| 2024-10-18 | 6.47 | 6.6 | 6.36 | 6.56 | +0.92% | 125,987 | 81,797,322 |
| 2024-10-17 | 6.57 | 6.64 | 6.42 | 6.5 | -1.81% | 123,356 | 80,667,270 |
| 2024-10-16 | 6.58 | 6.8 | 6.45 | 6.62 | -0.45% | 146,998 | 97,571,353 |
| 2024-10-15 | 6.53 | 6.76 | 6.42 | 6.65 | +1.06% | 173,978 | 115,111,394 |
| 2024-10-14 | 6.54 | 6.58 | 6.28 | 6.58 | +0.92% | 145,741 | 93,897,196 |
| 2024-10-11 | 6.5 | 6.83 | 6.37 | 6.52 | +0.31% | 200,294 | 130,998,453 |
| 2024-10-10 | 6.45 | 6.67 | 6.37 | 6.5 | +0.78% | 138,501 | 90,790,224 |
| 2024-10-09 | 7.02 | 7.03 | 6.45 | 6.45 | -10.04% | 204,921 | 137,045,507 |
| 2024-10-08 | 7.48 | 7.48 | 6.73 | 7.17 | +5.44% | 328,691 | 233,813,813 |
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：