股票概览
6.99
+1.3%
+0.09
6.92
开盘价
7.04
最高价
6.84
最低价
65,017
成交量
数据更新至: 2025-03-25
技术指标
7.11
MA5 (5日均线)
7.23
MA10 (10日均线)
7.05
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 | 6.92 | 7.04 | 6.84 | 6.99 | +1.3% | 65,017 | 45,069,994 |
| 2025-03-24 | 7.17 | 7.17 | 6.79 | 6.9 | -3.77% | 123,665 | 85,954,967 |
| 2025-03-21 | 7.24 | 7.28 | 7.12 | 7.17 | -0.97% | 87,186 | 62,569,071 |
| 2025-03-20 | 7.27 | 7.29 | 7.22 | 7.24 | +0.14% | 96,326 | 69,893,945 |
| 2025-03-19 | 7.34 | 7.4 | 7.21 | 7.23 | -2.03% | 151,866 | 110,493,773 |
| 2025-03-18 | 7.34 | 7.44 | 7.33 | 7.38 | -1.73% | 189,252 | 139,521,705 |
| 2025-03-17 | 7.59 | 7.69 | 7.45 | 7.51 | -3.84% | 330,632 | 248,599,021 |
| 2025-03-14 | 7.1 | 7.81 | 7.03 | 7.81 | +10% | 412,733 | 317,820,654 |
| 2025-03-13 | 6.92 | 7.43 | 6.78 | 7.1 | +2.31% | 151,454 | 107,237,923 |
| 2025-03-12 | 6.98 | 7.07 | 6.91 | 6.94 | +0.14% | 47,548 | 33,137,988 |
| 2025-03-11 | 6.88 | 6.95 | 6.82 | 6.93 | +0.14% | 44,520 | 30,668,631 |
| 2025-03-10 | 6.83 | 6.99 | 6.82 | 6.92 | +1.76% | 56,912 | 39,448,245 |
| 2025-03-07 | 6.83 | 6.97 | 6.75 | 6.8 | -0.87% | 56,712 | 38,902,174 |
| 2025-03-06 | 6.71 | 6.87 | 6.68 | 6.86 | +2.08% | 60,563 | 41,163,473 |
| 2025-03-05 | 6.9 | 6.94 | 6.64 | 6.72 | -2.89% | 74,828 | 50,305,025 |
| 2025-03-04 | 6.79 | 6.93 | 6.79 | 6.92 | +1.32% | 36,725 | 25,195,925 |
| 2025-03-03 | 6.81 | 6.95 | 6.77 | 6.83 | +0.74% | 59,771 | 41,179,196 |
| 2025-02-28 | 6.93 | 6.99 | 6.75 | 6.78 | -3% | 66,164 | 45,264,367 |
| 2025-02-27 | 7 | 7.03 | 6.86 | 6.99 | -0.14% | 53,588 | 37,259,043 |
| 2025-02-26 | 6.9 | 7.01 | 6.88 | 7 | +2.04% | 54,344 | 37,846,446 |
| 2025-02-25 | 6.86 | 6.97 | 6.84 | 6.86 | -1.01% | 39,902 | 27,515,551 |
| 2025-02-24 | 6.94 | 6.99 | 6.83 | 6.93 | -0.14% | 47,616 | 32,922,116 |
| 2025-02-21 | 6.98 | 7.06 | 6.85 | 6.94 | -0.72% | 45,978 | 31,860,456 |
| 2025-02-20 | 6.89 | 7.09 | 6.88 | 6.99 | +1.45% | 58,230 | 40,801,422 |
| 2025-02-19 | 6.8 | 6.92 | 6.77 | 6.89 | +0.88% | 43,821 | 30,048,271 |
| 2025-02-18 | 7.11 | 7.11 | 6.79 | 6.83 | -3.94% | 72,083 | 49,946,011 |
| 2025-02-17 | 6.91 | 7.17 | 6.91 | 7.11 | +3.19% | 90,090 | 63,690,603 |
| 2025-02-14 | 6.86 | 7 | 6.86 | 6.89 | +0.29% | 59,061 | 40,936,771 |
| 2025-02-13 | 6.9 | 6.93 | 6.85 | 6.87 | -0.72% | 37,152 | 25,599,618 |
| 2025-02-12 | 6.9 | 6.95 | 6.82 | 6.92 | 0% | 48,447 | 33,342,253 |
| 2025-02-11 | 7.07 | 7.12 | 6.88 | 6.92 | -1.98% | 55,797 | 38,589,866 |
| 2025-02-10 | 6.86 | 7.06 | 6.83 | 7.06 | +2.77% | 71,539 | 49,888,994 |
| 2025-02-07 | 6.82 | 6.91 | 6.77 | 6.87 | +0.88% | 71,802 | 49,186,530 |
| 2025-02-06 | 6.72 | 6.81 | 6.64 | 6.81 | +1.04% | 48,683 | 32,734,056 |
| 2025-02-05 | 6.65 | 6.75 | 6.6 | 6.74 | +2.43% | 46,068 | 30,827,578 |
| 2025-01-27 | 6.59 | 6.69 | 6.55 | 6.58 | +0.3% | 43,180 | 28,605,388 |
| 2025-01-24 | 6.51 | 6.57 | 6.45 | 6.56 | +0.77% | 40,062 | 26,134,654 |
| 2025-01-23 | 6.52 | 6.65 | 6.48 | 6.51 | +0.93% | 59,181 | 38,909,986 |
| 2025-01-22 | 6.5 | 6.53 | 6.42 | 6.45 | -1.07% | 32,968 | 21,307,914 |
| 2025-01-21 | 6.63 | 6.7 | 6.5 | 6.52 | -2.1% | 48,730 | 31,976,459 |
| 2025-01-20 | 6.57 | 6.69 | 6.46 | 6.66 | +0.45% | 62,359 | 41,102,269 |
| 2025-01-17 | 6.64 | 6.67 | 6.58 | 6.63 | -0.3% | 36,287 | 24,054,513 |
| 2025-01-16 | 6.66 | 6.75 | 6.59 | 6.65 | 0% | 47,173 | 31,496,961 |
| 2025-01-15 | 6.73 | 6.75 | 6.59 | 6.65 | -1.19% | 36,840 | 24,478,579 |
| 2025-01-14 | 6.42 | 6.74 | 6.42 | 6.73 | +4.83% | 63,559 | 41,990,653 |
| 2025-01-13 | 6.35 | 6.46 | 6.18 | 6.42 | -0.62% | 67,822 | 43,018,488 |
| 2025-01-10 | 6.59 | 6.94 | 6.45 | 6.46 | -2.27% | 102,681 | 68,294,390 |
| 2025-01-09 | 6.66 | 6.69 | 6.54 | 6.61 | 0% | 51,461 | 34,058,317 |
| 2025-01-08 | 6.57 | 6.71 | 6.43 | 6.61 | +0.46% | 67,307 | 44,379,458 |
| 2025-01-07 | 6.54 | 6.58 | 6.38 | 6.58 | +0.3% | 61,679 | 39,949,968 |
| 2025-01-06 | 6.45 | 6.65 | 6.3 | 6.56 | +2.18% | 75,464 | 49,327,388 |
| 2025-01-03 | 6.6 | 6.65 | 6.38 | 6.42 | -2.73% | 61,482 | 40,017,740 |
| 2025-01-02 | 6.71 | 6.81 | 6.52 | 6.6 | -1.49% | 60,820 | 40,612,589 |
| 2024-12-31 | 6.86 | 6.91 | 6.7 | 6.7 | -2.19% | 54,022 | 36,631,434 |
| 2024-12-30 | 6.98 | 7 | 6.8 | 6.85 | -2.28% | 54,388 | 37,362,685 |
| 2024-12-27 | 6.91 | 7.08 | 6.86 | 7.01 | +1.59% | 59,688 | 41,844,304 |
| 2024-12-26 | 6.91 | 7 | 6.89 | 6.9 | 0% | 60,898 | 42,309,043 |
| 2024-12-25 | 7.07 | 7.14 | 6.8 | 6.9 | -2.4% | 72,654 | 50,191,195 |
| 2024-12-24 | 7.17 | 7.23 | 6.93 | 7.07 | -0.42% | 83,420 | 58,785,423 |
| 2024-12-23 | 7.5 | 7.53 | 7.1 | 7.1 | -4.95% | 93,279 | 67,480,898 |
| 2024-12-20 | 7.45 | 7.56 | 7.42 | 7.47 | +0.13% | 59,839 | 44,858,603 |
| 2024-12-19 | 7.46 | 7.51 | 7.3 | 7.46 | -0.67% | 69,239 | 51,266,342 |
| 2024-12-18 | 7.6 | 7.65 | 7.41 | 7.51 | -1.18% | 92,598 | 69,654,407 |
| 2024-12-17 | 8.2 | 8.28 | 7.6 | 7.6 | -7.43% | 169,448 | 131,836,494 |
| 2024-12-16 | 8.2 | 8.33 | 8.16 | 8.21 | +0.12% | 64,368 | 53,161,608 |
| 2024-12-13 | 8.43 | 8.45 | 8.17 | 8.2 | -2.96% | 83,946 | 69,712,920 |
| 2024-12-12 | 8.33 | 8.47 | 8.27 | 8.45 | +1.56% | 99,879 | 83,840,521 |
| 2024-12-11 | 8.22 | 8.32 | 8.16 | 8.32 | +1.22% | 70,393 | 58,291,900 |
| 2024-12-10 | 8.45 | 8.5 | 8.19 | 8.22 | -0.12% | 87,341 | 72,423,959 |
| 2024-12-09 | 8.18 | 8.38 | 8.14 | 8.23 | +0.73% | 106,152 | 87,642,156 |
| 2024-12-06 | 8.12 | 8.19 | 7.99 | 8.17 | +1.24% | 88,288 | 71,730,170 |
| 2024-12-05 | 8.05 | 8.1 | 7.97 | 8.07 | +0.37% | 67,658 | 54,277,233 |
| 2024-12-04 | 8.18 | 8.2 | 7.94 | 8.04 | -1.71% | 72,683 | 58,727,131 |
| 2024-12-03 | 8.2 | 8.26 | 8.05 | 8.18 | -0.12% | 76,619 | 62,327,213 |
| 2024-12-02 | 8.01 | 8.2 | 8.01 | 8.19 | +2.63% | 100,584 | 81,865,824 |
| 2024-11-29 | 7.9 | 8.05 | 7.79 | 7.98 | +0.63% | 73,017 | 57,989,411 |
| 2024-11-28 | 7.88 | 8 | 7.82 | 7.93 | +0.25% | 78,354 | 62,135,741 |
| 2024-11-27 | 7.93 | 7.93 | 7.55 | 7.91 | -0.13% | 106,798 | 82,587,248 |
| 2024-11-26 | 8.01 | 8.12 | 7.89 | 7.92 | -1.61% | 85,221 | 68,123,591 |
| 2024-11-25 | 7.87 | 8.08 | 7.7 | 8.05 | +1.26% | 118,602 | 93,588,608 |
| 2024-11-22 | 8.19 | 8.34 | 7.9 | 7.95 | -9.45% | 227,540 | 185,610,294 |
| 2024-11-21 | 8.5 | 8.97 | 8.4 | 8.78 | +7.07% | 268,924 | 234,117,453 |
| 2024-11-20 | 7.9 | 8.25 | 7.9 | 8.2 | +2.37% | 118,466 | 96,231,075 |
| 2024-11-19 | 8.22 | 8.33 | 7.59 | 8.01 | -3.61% | 169,947 | 134,645,314 |
| 2024-11-18 | 8.5 | 8.65 | 8.2 | 8.31 | -1.54% | 127,305 | 107,587,929 |
| 2024-11-15 | 8.36 | 8.52 | 8.24 | 8.44 | +2.55% | 109,794 | 91,664,449 |
| 2024-11-14 | 8.41 | 8.49 | 8.17 | 8.23 | -2.37% | 97,837 | 81,752,750 |
| 2024-11-13 | 8.62 | 8.64 | 8.27 | 8.43 | -2.09% | 142,383 | 119,461,086 |
| 2024-11-12 | 8.49 | 8.95 | 8.46 | 8.61 | +2.01% | 290,822 | 253,815,212 |
| 2024-11-11 | 8.22 | 8.44 | 8.13 | 8.44 | +1.69% | 175,480 | 145,790,660 |
| 2024-11-08 | 8.5 | 8.53 | 8.11 | 8.3 | -2.7% | 256,332 | 212,937,978 |
| 2024-11-07 | 8.35 | 8.59 | 8.35 | 8.53 | -4.48% | 263,776 | 223,635,393 |
| 2024-11-06 | 8.96 | 9.36 | 8.62 | 8.93 | -2.83% | 369,362 | 329,618,641 |
| 2024-11-05 | 9.42 | 9.66 | 8.91 | 9.19 | -0.54% | 462,420 | 429,501,485 |
| 2024-11-04 | 8.58 | 9.24 | 8.58 | 9.24 | +10% | 134,886 | 123,508,451 |
| 2024-11-01 | 8.4 | 8.98 | 8.36 | 8.4 | -2.21% | 220,565 | 190,142,750 |
| 2024-10-31 | 7.98 | 8.71 | 7.98 | 8.59 | +8.05% | 309,375 | 260,012,725 |
| 2024-10-30 | 8.22 | 8.36 | 7.84 | 7.95 | -3.87% | 216,203 | 174,019,989 |
| 2024-10-29 | 8.54 | 9.13 | 8.25 | 8.27 | -0.84% | 352,901 | 304,114,785 |
| 2024-10-28 | 7.98 | 8.48 | 7.96 | 8.34 | +3.22% | 298,484 | 247,628,654 |
| 2024-10-25 | 8.02 | 8.15 | 7.92 | 8.08 | +0.87% | 249,146 | 200,446,890 |
| 2024-10-24 | 8.4 | 8.4 | 7.9 | 8.01 | -5.76% | 397,008 | 319,489,315 |
| 2024-10-23 | 8 | 8.5 | 7.73 | 8.5 | +9.96% | 385,438 | 319,371,478 |
| 2024-10-22 | 7.07 | 7.73 | 7.02 | 7.73 | +9.96% | 185,824 | 139,784,938 |
| 2024-10-21 | 7.07 | 7.12 | 6.98 | 7.03 | -0.57% | 103,238 | 72,809,740 |
| 2024-10-18 | 6.92 | 7.17 | 6.92 | 7.07 | +1.73% | 87,472 | 61,558,554 |
| 2024-10-17 | 7 | 7.11 | 6.92 | 6.95 | -0.71% | 52,788 | 37,086,030 |
| 2024-10-16 | 6.95 | 7.07 | 6.92 | 7 | -0.57% | 66,271 | 46,306,811 |
| 2024-10-15 | 7.14 | 7.16 | 7.03 | 7.04 | -2.09% | 80,338 | 56,893,075 |
| 2024-10-14 | 7.25 | 7.26 | 7 | 7.19 | -2.18% | 117,646 | 83,927,683 |
| 2024-10-11 | 7.19 | 7.41 | 7.01 | 7.35 | +2.94% | 155,137 | 112,177,619 |
| 2024-10-10 | 7.15 | 7.38 | 6.98 | 7.14 | -0.14% | 90,952 | 65,340,893 |
| 2024-10-09 | 7.8 | 7.8 | 7.15 | 7.15 | -9.95% | 149,748 | 110,647,145 |
| 2024-10-08 | 8.44 | 8.44 | 7.59 | 7.94 | +3.39% | 222,521 | 177,620,200 |
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：