股票概览
7.02
-0.28%
-0.02
7.03
开盘价
7.07
最高价
6.89
最低价
71,832
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.29
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 | 7.03 | 7.07 | 6.89 | 7.02 | -0.28% | 71,832 | 50,121,608 |
| 2025-03-24 | 7.21 | 7.25 | 6.95 | 7.04 | -2.76% | 120,874 | 85,394,525 |
| 2025-03-21 | 7.36 | 7.39 | 7.21 | 7.24 | -2.03% | 116,567 | 85,010,601 |
| 2025-03-20 | 7.32 | 7.54 | 7.3 | 7.39 | +0.68% | 155,251 | 115,167,722 |
| 2025-03-19 | 7.39 | 7.39 | 7.31 | 7.34 | -0.68% | 80,467 | 59,155,186 |
| 2025-03-18 | 7.47 | 7.48 | 7.35 | 7.39 | -0.81% | 106,899 | 78,949,860 |
| 2025-03-17 | 7.45 | 7.55 | 7.38 | 7.45 | +0.4% | 168,902 | 125,723,142 |
| 2025-03-14 | 7.32 | 7.52 | 7.3 | 7.42 | +1.23% | 247,852 | 183,919,378 |
| 2025-03-13 | 7.26 | 7.46 | 7.16 | 7.33 | +1.38% | 207,607 | 151,605,440 |
| 2025-03-12 | 7.27 | 7.29 | 7.22 | 7.23 | -0.28% | 107,470 | 77,840,984 |
| 2025-03-11 | 7.19 | 7.31 | 7.18 | 7.25 | -0.28% | 124,783 | 90,335,914 |
| 2025-03-10 | 7.22 | 7.33 | 7.13 | 7.27 | +0.28% | 184,075 | 132,832,385 |
| 2025-03-07 | 7.28 | 7.4 | 7.17 | 7.25 | -0.41% | 277,809 | 201,713,848 |
| 2025-03-06 | 7.07 | 7.58 | 7.02 | 7.28 | +3.41% | 292,962 | 213,154,948 |
| 2025-03-05 | 7.06 | 7.16 | 6.97 | 7.04 | -0.28% | 91,025 | 64,020,030 |
| 2025-03-04 | 6.9 | 7.09 | 6.86 | 7.06 | +2.17% | 92,811 | 64,954,185 |
| 2025-03-03 | 6.96 | 7.02 | 6.87 | 6.91 | +0.14% | 92,644 | 64,389,429 |
| 2025-02-28 | 7.07 | 7.12 | 6.88 | 6.9 | -2.95% | 128,782 | 90,002,498 |
| 2025-02-27 | 7.14 | 7.16 | 7.02 | 7.11 | -0.28% | 116,348 | 82,483,945 |
| 2025-02-26 | 7.07 | 7.15 | 7.07 | 7.13 | +0.85% | 90,632 | 64,457,804 |
| 2025-02-25 | 7.05 | 7.21 | 6.99 | 7.07 | -0.28% | 114,006 | 81,072,284 |
| 2025-02-24 | 7.15 | 7.26 | 7.04 | 7.09 | +0.28% | 144,758 | 102,785,866 |
| 2025-02-21 | 7.09 | 7.13 | 6.98 | 7.07 | -0.7% | 130,232 | 92,080,547 |
| 2025-02-20 | 6.99 | 7.18 | 6.96 | 7.12 | +1.71% | 148,425 | 105,082,446 |
| 2025-02-19 | 6.91 | 7 | 6.87 | 7 | +1.3% | 123,835 | 86,091,141 |
| 2025-02-18 | 6.99 | 7.13 | 6.87 | 6.91 | -1.29% | 181,616 | 127,327,537 |
| 2025-02-17 | 6.8 | 7.03 | 6.8 | 7 | +2.94% | 176,958 | 123,059,108 |
| 2025-02-14 | 6.78 | 6.85 | 6.76 | 6.8 | 0% | 97,314 | 66,159,605 |
| 2025-02-13 | 6.95 | 6.99 | 6.8 | 6.8 | -2.02% | 133,986 | 91,903,537 |
| 2025-02-12 | 6.95 | 7 | 6.86 | 6.94 | -0.29% | 148,214 | 102,640,025 |
| 2025-02-11 | 6.96 | 7.12 | 6.83 | 6.96 | +0.29% | 193,733 | 134,504,900 |
| 2025-02-10 | 6.68 | 6.96 | 6.68 | 6.94 | +3.58% | 254,811 | 174,297,147 |
| 2025-02-07 | 6.53 | 6.85 | 6.53 | 6.7 | +2.29% | 322,702 | 216,673,483 |
| 2025-02-06 | 6.56 | 6.6 | 6.43 | 6.55 | +1.08% | 267,116 | 173,847,508 |
| 2025-02-05 | 6.8 | 6.8 | 6.4 | 6.48 | -8.73% | 515,869 | 338,271,640 |
| 2025-01-27 | 7.1 | 7.1 | 7.1 | 7.1 | -10.01% | 123,722 | 87,842,620 |
| 2025-01-24 | 8.5 | 8.5 | 7.73 | 7.89 | +2.07% | 855,822 | 707,807,429 |
| 2025-01-23 | 7.08 | 7.73 | 7.08 | 7.73 | +9.96% | 114,917 | 86,818,669 |
| 2025-01-22 | 7.12 | 7.12 | 7.01 | 7.03 | -0.99% | 23,187 | 16,369,297 |
| 2025-01-21 | 7.19 | 7.25 | 7.05 | 7.1 | -1.53% | 34,016 | 24,224,194 |
| 2025-01-20 | 7.18 | 7.25 | 7.1 | 7.21 | +0.98% | 27,446 | 19,733,021 |
| 2025-01-17 | 7.13 | 7.18 | 7.02 | 7.14 | +0.42% | 22,697 | 16,201,507 |
| 2025-01-16 | 7.05 | 7.19 | 7.03 | 7.11 | +1.14% | 28,861 | 20,534,466 |
| 2025-01-15 | 7.06 | 7.08 | 6.98 | 7.03 | +0.29% | 31,921 | 22,416,039 |
| 2025-01-14 | 6.77 | 7.01 | 6.75 | 7.01 | +3.55% | 39,150 | 27,076,516 |
| 2025-01-13 | 6.67 | 6.79 | 6.5 | 6.77 | +1.65% | 36,037 | 24,126,371 |
| 2025-01-10 | 6.88 | 6.92 | 6.65 | 6.66 | -2.92% | 34,158 | 23,141,417 |
| 2025-01-09 | 6.89 | 6.93 | 6.8 | 6.86 | -0.72% | 30,185 | 20,775,244 |
| 2025-01-08 | 6.92 | 6.96 | 6.73 | 6.91 | -0.14% | 40,816 | 27,991,281 |
| 2025-01-07 | 7 | 7 | 6.78 | 6.92 | +0.58% | 29,779 | 20,440,914 |
| 2025-01-06 | 6.88 | 6.94 | 6.66 | 6.88 | 0% | 36,084 | 24,667,039 |
| 2025-01-03 | 7.28 | 7.28 | 6.86 | 6.88 | -4.44% | 53,935 | 37,750,074 |
| 2025-01-02 | 7.26 | 7.42 | 7.13 | 7.2 | -1.23% | 45,370 | 32,986,943 |
| 2024-12-31 | 7.4 | 7.5 | 7.25 | 7.29 | -1.49% | 37,097 | 27,284,196 |
| 2024-12-30 | 7.45 | 7.5 | 7.31 | 7.4 | -1.6% | 31,270 | 23,159,083 |
| 2024-12-27 | 7.49 | 7.62 | 7.39 | 7.52 | +0.8% | 42,911 | 32,325,950 |
| 2024-12-26 | 7.41 | 7.58 | 7.35 | 7.46 | +0.67% | 36,265 | 27,154,071 |
| 2024-12-25 | 7.53 | 7.53 | 7.24 | 7.41 | -1.33% | 41,122 | 30,259,518 |
| 2024-12-24 | 7.5 | 7.64 | 7.4 | 7.51 | +0.13% | 44,510 | 33,405,827 |
| 2024-12-23 | 7.86 | 7.86 | 7.45 | 7.5 | -4.09% | 67,348 | 51,195,741 |
| 2024-12-20 | 7.77 | 7.9 | 7.7 | 7.82 | +0.64% | 39,596 | 31,066,268 |
| 2024-12-19 | 7.68 | 7.8 | 7.61 | 7.77 | 0% | 39,912 | 30,803,405 |
| 2024-12-18 | 7.81 | 7.88 | 7.68 | 7.77 | -0.26% | 60,030 | 46,727,205 |
| 2024-12-17 | 8.15 | 8.19 | 7.78 | 7.79 | -4.88% | 105,799 | 83,896,897 |
| 2024-12-16 | 8.28 | 8.35 | 8.16 | 8.19 | -1.09% | 63,877 | 52,662,585 |
| 2024-12-13 | 8.28 | 8.39 | 8.21 | 8.28 | -0.72% | 97,008 | 80,423,365 |
| 2024-12-12 | 8.28 | 8.7 | 8.17 | 8.34 | +0.72% | 146,013 | 122,654,744 |
| 2024-12-11 | 8.19 | 8.29 | 8.1 | 8.28 | +1.97% | 77,005 | 63,196,270 |
| 2024-12-10 | 8.36 | 8.4 | 8.11 | 8.12 | -0.98% | 74,074 | 60,842,305 |
| 2024-12-09 | 8.25 | 8.3 | 8.16 | 8.2 | -0.12% | 58,978 | 48,535,250 |
| 2024-12-06 | 8.18 | 8.24 | 8.02 | 8.21 | +1.23% | 68,438 | 55,703,079 |
| 2024-12-05 | 8.02 | 8.16 | 8.01 | 8.11 | +0.37% | 55,738 | 45,218,173 |
| 2024-12-04 | 8.45 | 8.46 | 8.04 | 8.08 | -4.27% | 115,512 | 94,590,936 |
| 2024-12-03 | 8.29 | 8.5 | 8.14 | 8.44 | +1.81% | 108,640 | 90,303,453 |
| 2024-12-02 | 8.26 | 8.39 | 8.14 | 8.29 | +0.24% | 109,928 | 90,636,441 |
| 2024-11-29 | 8.09 | 8.27 | 8.02 | 8.27 | +1.72% | 107,536 | 87,834,776 |
| 2024-11-28 | 8.2 | 8.26 | 8.08 | 8.13 | -0.73% | 109,314 | 89,303,982 |
| 2024-11-27 | 7.75 | 8.27 | 7.72 | 8.19 | +4.33% | 158,900 | 127,766,518 |
| 2024-11-26 | 7.94 | 8.05 | 7.82 | 7.85 | 0% | 71,299 | 56,519,337 |
| 2024-11-25 | 7.99 | 8 | 7.67 | 7.85 | +0.13% | 80,843 | 63,126,150 |
| 2024-11-22 | 8.04 | 8.28 | 7.82 | 7.84 | -2.73% | 115,913 | 93,536,015 |
| 2024-11-21 | 7.83 | 8.19 | 7.81 | 8.06 | +2.41% | 117,371 | 94,058,057 |
| 2024-11-20 | 7.59 | 7.9 | 7.54 | 7.87 | +3.96% | 94,965 | 73,694,590 |
| 2024-11-19 | 7.35 | 7.6 | 7.35 | 7.57 | +2.71% | 68,235 | 51,148,285 |
| 2024-11-18 | 7.54 | 7.62 | 7.36 | 7.37 | -2.25% | 82,962 | 62,054,467 |
| 2024-11-15 | 7.55 | 7.73 | 7.49 | 7.54 | +0.53% | 75,048 | 56,994,559 |
| 2024-11-14 | 7.75 | 7.76 | 7.49 | 7.5 | -2.98% | 60,155 | 45,846,049 |
| 2024-11-13 | 7.67 | 7.9 | 7.54 | 7.73 | +0.91% | 69,933 | 53,775,204 |
| 2024-11-12 | 7.7 | 7.88 | 7.59 | 7.66 | -0.52% | 87,702 | 67,765,934 |
| 2024-11-11 | 7.49 | 7.7 | 7.46 | 7.7 | +2.94% | 86,606 | 65,918,996 |
| 2024-11-08 | 7.55 | 7.6 | 7.43 | 7.48 | -0.53% | 73,168 | 54,922,571 |
| 2024-11-07 | 7.4 | 7.53 | 7.38 | 7.52 | +1.48% | 91,891 | 68,846,481 |
| 2024-11-06 | 7.46 | 7.55 | 7.36 | 7.41 | -0.94% | 88,899 | 66,237,449 |
| 2024-11-05 | 7.44 | 7.53 | 7.43 | 7.48 | +0.4% | 85,336 | 63,746,196 |
| 2024-11-04 | 7.36 | 7.46 | 7.3 | 7.45 | +1.09% | 73,314 | 54,279,900 |
| 2024-11-01 | 7.5 | 7.76 | 7.34 | 7.37 | -1.86% | 167,609 | 126,535,554 |
| 2024-10-31 | 7.3 | 7.67 | 7.28 | 7.51 | +2.46% | 123,865 | 92,705,458 |
| 2024-10-30 | 7.18 | 7.42 | 7.13 | 7.33 | +2.09% | 103,678 | 75,809,946 |
| 2024-10-29 | 7.28 | 7.3 | 7.13 | 7.18 | -1.78% | 81,806 | 58,864,984 |
| 2024-10-28 | 7.05 | 7.33 | 6.99 | 7.31 | +4.58% | 117,659 | 84,842,522 |
| 2024-10-25 | 6.76 | 7.01 | 6.73 | 6.99 | +3.25% | 98,995 | 68,433,694 |
| 2024-10-24 | 6.67 | 6.8 | 6.6 | 6.77 | +1.2% | 86,337 | 57,943,964 |
| 2024-10-23 | 6.71 | 6.79 | 6.65 | 6.69 | -0.15% | 68,876 | 46,299,118 |
| 2024-10-22 | 6.6 | 6.7 | 6.53 | 6.7 | +1.82% | 84,103 | 55,816,871 |
| 2024-10-21 | 6.47 | 6.65 | 6.45 | 6.58 | +2.02% | 94,229 | 61,877,155 |
| 2024-10-18 | 6.37 | 6.56 | 6.29 | 6.45 | +0.78% | 104,121 | 66,833,610 |
| 2024-10-17 | 6.45 | 6.55 | 6.39 | 6.4 | -0.62% | 71,460 | 46,128,380 |
| 2024-10-16 | 6.41 | 6.53 | 6.4 | 6.44 | -1.08% | 70,120 | 45,218,466 |
| 2024-10-15 | 6.65 | 6.69 | 6.5 | 6.51 | -2.4% | 76,305 | 50,420,714 |
| 2024-10-14 | 6.65 | 6.69 | 6.45 | 6.67 | +0.6% | 90,201 | 59,424,618 |
| 2024-10-11 | 6.93 | 6.95 | 6.54 | 6.63 | -4.19% | 75,471 | 50,671,068 |
| 2024-10-10 | 6.92 | 7.16 | 6.79 | 6.92 | -0.29% | 95,508 | 66,538,799 |
| 2024-10-09 | 7.43 | 7.45 | 6.93 | 6.94 | -8.56% | 166,361 | 119,206,843 |
| 2024-10-08 | 7.82 | 7.82 | 7.16 | 7.59 | +6.75% | 245,833 | 185,355,463 |
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：