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 |
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：