股票概览
6.99
-0.29%
-0.02
7.01
开盘价
7.02
最高价
6.87
最低价
32,105
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.28
MA10 (10日均线)
7.27
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 | 7.01 | 7.02 | 6.87 | 6.99 | -0.29% | 32,105 | 22,283,843 |
| 2025-03-24 | 7.26 | 7.27 | 6.92 | 7.01 | -3.44% | 59,830 | 42,293,213 |
| 2025-03-21 | 7.35 | 7.36 | 7.21 | 7.26 | -1.36% | 45,486 | 33,137,039 |
| 2025-03-20 | 7.4 | 7.44 | 7.33 | 7.36 | -0.54% | 41,371 | 30,536,760 |
| 2025-03-19 | 7.48 | 7.51 | 7.36 | 7.4 | -1.46% | 42,097 | 31,164,424 |
| 2025-03-18 | 7.41 | 7.51 | 7.34 | 7.51 | +1.35% | 53,149 | 39,514,345 |
| 2025-03-17 | 7.36 | 7.48 | 7.36 | 7.41 | +0.54% | 60,423 | 44,774,964 |
| 2025-03-14 | 7.22 | 7.43 | 7.16 | 7.37 | +2.22% | 93,795 | 68,584,996 |
| 2025-03-13 | 7.27 | 7.31 | 7.13 | 7.21 | -1.1% | 53,615 | 38,551,567 |
| 2025-03-12 | 7.33 | 7.38 | 7.24 | 7.29 | -0.55% | 72,287 | 52,778,249 |
| 2025-03-11 | 7.22 | 7.33 | 7.18 | 7.33 | +0.69% | 49,598 | 36,114,368 |
| 2025-03-10 | 7.18 | 7.33 | 7.18 | 7.28 | +1.53% | 52,046 | 37,737,299 |
| 2025-03-07 | 7.21 | 7.28 | 7.13 | 7.17 | -0.69% | 40,058 | 28,897,656 |
| 2025-03-06 | 7.15 | 7.23 | 7.07 | 7.22 | +1.12% | 49,535 | 35,487,789 |
| 2025-03-05 | 7.22 | 7.26 | 7.01 | 7.14 | -1.65% | 55,903 | 39,670,489 |
| 2025-03-04 | 7.23 | 7.29 | 7.18 | 7.26 | -0.27% | 43,205 | 31,224,177 |
| 2025-03-03 | 7.23 | 7.39 | 7.19 | 7.28 | +0.69% | 68,323 | 49,930,528 |
| 2025-02-28 | 7.31 | 7.41 | 7.19 | 7.23 | -1.77% | 55,999 | 40,800,080 |
| 2025-02-27 | 7.22 | 7.37 | 7.22 | 7.36 | +1.52% | 63,300 | 46,211,670 |
| 2025-02-26 | 7.17 | 7.3 | 7.17 | 7.25 | +1.12% | 47,905 | 34,674,307 |
| 2025-02-25 | 7.15 | 7.3 | 7.12 | 7.17 | -0.55% | 39,843 | 28,761,957 |
| 2025-02-24 | 7.16 | 7.27 | 7.1 | 7.21 | +0.56% | 50,891 | 36,616,020 |
| 2025-02-21 | 7.22 | 7.26 | 7.1 | 7.17 | -1.24% | 49,459 | 35,392,140 |
| 2025-02-20 | 7.15 | 7.29 | 7.11 | 7.26 | +1.68% | 54,434 | 39,213,334 |
| 2025-02-19 | 7.13 | 7.19 | 7.1 | 7.14 | +0.28% | 41,834 | 29,851,922 |
| 2025-02-18 | 7.33 | 7.34 | 7.1 | 7.12 | -2.73% | 52,871 | 38,092,971 |
| 2025-02-17 | 7.16 | 7.33 | 7.13 | 7.32 | +1.67% | 63,388 | 45,995,248 |
| 2025-02-14 | 7.18 | 7.2 | 7.1 | 7.2 | +0.28% | 55,402 | 39,625,544 |
| 2025-02-13 | 7.28 | 7.31 | 7.17 | 7.18 | -1.37% | 58,384 | 42,231,019 |
| 2025-02-12 | 7.26 | 7.33 | 7.19 | 7.28 | 0% | 63,022 | 45,764,199 |
| 2025-02-11 | 7.23 | 7.32 | 7.14 | 7.28 | +0.83% | 86,828 | 62,684,098 |
| 2025-02-10 | 7.08 | 7.22 | 7.06 | 7.22 | +1.83% | 83,354 | 59,495,816 |
| 2025-02-07 | 7.01 | 7.14 | 6.97 | 7.09 | +1.14% | 83,074 | 58,696,556 |
| 2025-02-06 | 7 | 7.02 | 6.87 | 7.01 | +0.72% | 75,174 | 52,237,039 |
| 2025-02-05 | 6.98 | 7.03 | 6.89 | 6.96 | 0% | 58,365 | 40,612,192 |
| 2025-01-27 | 6.94 | 7.12 | 6.89 | 6.96 | -0.85% | 77,956 | 54,676,618 |
| 2025-01-24 | 6.92 | 7.02 | 6.87 | 7.02 | +0.86% | 74,202 | 51,717,518 |
| 2025-01-23 | 7.17 | 7.24 | 6.92 | 6.96 | -2.79% | 125,333 | 89,128,437 |
| 2025-01-22 | 7.12 | 7.27 | 7 | 7.16 | -0.97% | 109,656 | 78,413,058 |
| 2025-01-21 | 7.78 | 7.78 | 7.1 | 7.23 | -6.1% | 221,517 | 161,447,818 |
| 2025-01-20 | 7.92 | 8.37 | 7.64 | 7.7 | -5.29% | 270,814 | 211,607,157 |
| 2025-01-17 | 9 | 9.23 | 7.94 | 8.13 | -7.72% | 474,087 | 409,932,186 |
| 2025-01-16 | 8.45 | 8.81 | 8.45 | 8.81 | +9.99% | 245,693 | 213,990,845 |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 21,291 | 17,053,971 |
| 2025-01-14 | 7.28 | 7.28 | 7.28 | 7.28 | +9.97% | 28,413 | 20,684,664 |
| 2025-01-13 | 6.82 | 6.82 | 6.38 | 6.62 | -5.7% | 88,808 | 58,284,829 |
| 2025-01-10 | 7.65 | 7.68 | 7.01 | 7.02 | -8.36% | 106,671 | 77,666,359 |
| 2025-01-09 | 7.77 | 8.05 | 7.58 | 7.66 | -1.42% | 115,432 | 89,730,057 |
| 2025-01-08 | 7.45 | 8.1 | 7.45 | 7.77 | +3.74% | 160,879 | 124,920,163 |
| 2025-01-07 | 7.24 | 7.52 | 7.07 | 7.49 | +2.6% | 94,332 | 69,119,033 |
| 2025-01-06 | 7.4 | 7.63 | 6.93 | 7.3 | -3.57% | 134,007 | 97,461,023 |
| 2025-01-03 | 7.36 | 7.85 | 7.36 | 7.57 | +2.3% | 213,623 | 162,625,131 |
| 2025-01-02 | 6.99 | 7.69 | 6.98 | 7.4 | +5.87% | 169,944 | 128,159,642 |
| 2024-12-31 | 7.03 | 7.18 | 6.97 | 6.99 | -0.99% | 33,966 | 24,003,247 |
| 2024-12-30 | 7.19 | 7.21 | 7.01 | 7.06 | -2.62% | 36,139 | 25,525,026 |
| 2024-12-27 | 7.14 | 7.32 | 7.06 | 7.25 | 0% | 45,635 | 33,003,316 |
| 2024-12-26 | 7.03 | 7.57 | 7.03 | 7.25 | +3.13% | 67,747 | 49,620,837 |
| 2024-12-25 | 7.18 | 7.22 | 6.88 | 7.03 | -2.63% | 44,582 | 31,238,449 |
| 2024-12-24 | 7.22 | 7.26 | 7.12 | 7.22 | +0.84% | 45,088 | 32,447,297 |
| 2024-12-23 | 7.67 | 7.69 | 7.14 | 7.16 | -7.13% | 63,987 | 46,895,739 |
| 2024-12-20 | 7.54 | 7.78 | 7.51 | 7.71 | +2.25% | 57,583 | 44,303,415 |
| 2024-12-19 | 7.57 | 7.58 | 7.38 | 7.54 | -1.05% | 60,267 | 45,090,774 |
| 2024-12-18 | 7.74 | 7.8 | 7.57 | 7.62 | -1.8% | 59,700 | 45,739,505 |
| 2024-12-17 | 8.35 | 8.39 | 7.72 | 7.76 | -6.84% | 101,310 | 80,167,188 |
| 2024-12-16 | 8.29 | 8.6 | 8.24 | 8.33 | +0.6% | 117,987 | 98,967,825 |
| 2024-12-13 | 8.22 | 8.55 | 8.08 | 8.28 | +0.49% | 106,065 | 87,775,062 |
| 2024-12-12 | 8.02 | 8.27 | 7.98 | 8.24 | +2.49% | 91,387 | 74,631,692 |
| 2024-12-11 | 7.87 | 8.04 | 7.86 | 8.04 | +1.77% | 77,893 | 62,075,675 |
| 2024-12-10 | 8.17 | 8.22 | 7.86 | 7.9 | -0.5% | 80,379 | 64,361,529 |
| 2024-12-09 | 7.88 | 7.94 | 7.8 | 7.94 | +0.63% | 56,825 | 44,844,382 |
| 2024-12-06 | 7.75 | 8.04 | 7.68 | 7.89 | +1.81% | 67,284 | 52,733,141 |
| 2024-12-05 | 7.66 | 7.75 | 7.59 | 7.75 | +0.78% | 50,220 | 38,663,665 |
| 2024-12-04 | 7.78 | 7.88 | 7.63 | 7.69 | -1.79% | 61,385 | 47,670,354 |
| 2024-12-03 | 7.88 | 7.9 | 7.74 | 7.83 | -0.51% | 67,179 | 52,465,560 |
| 2024-12-02 | 7.88 | 7.96 | 7.81 | 7.87 | +0.25% | 92,721 | 72,966,852 |
| 2024-11-29 | 7.71 | 7.89 | 7.68 | 7.85 | +1.55% | 75,645 | 59,126,957 |
| 2024-11-28 | 7.79 | 7.86 | 7.69 | 7.73 | +0.39% | 94,685 | 73,562,980 |
| 2024-11-27 | 7.53 | 7.76 | 7.3 | 7.7 | +1.45% | 96,749 | 72,894,171 |
| 2024-11-26 | 7.78 | 7.79 | 7.49 | 7.59 | -2.32% | 92,146 | 70,210,943 |
| 2024-11-25 | 7.58 | 7.99 | 7.52 | 7.77 | +2.1% | 132,029 | 102,343,135 |
| 2024-11-22 | 8.01 | 8.24 | 7.53 | 7.61 | -5.23% | 161,394 | 126,861,794 |
| 2024-11-21 | 8.3 | 8.38 | 8 | 8.03 | -5.31% | 195,045 | 158,554,418 |
| 2024-11-20 | 8.2 | 8.93 | 8.05 | 8.48 | -2.53% | 259,754 | 217,536,601 |
| 2024-11-19 | 7.85 | 9.07 | 7.58 | 8.7 | +5.33% | 354,947 | 297,540,804 |
| 2024-11-18 | 7.81 | 8.26 | 7.61 | 8.26 | +9.99% | 308,284 | 250,972,351 |
| 2024-11-15 | 7.06 | 7.72 | 7.02 | 7.51 | +6.52% | 117,460 | 86,118,312 |
| 2024-11-14 | 7.16 | 7.18 | 7 | 7.05 | -1.81% | 38,001 | 26,884,662 |
| 2024-11-13 | 7.19 | 7.28 | 7.05 | 7.18 | 0% | 51,946 | 37,155,765 |
| 2024-11-12 | 7.25 | 7.35 | 7.15 | 7.18 | -0.97% | 68,080 | 49,472,725 |
| 2024-11-11 | 7.26 | 7.32 | 7.19 | 7.25 | -0.55% | 56,738 | 41,033,715 |
| 2024-11-08 | 7.33 | 7.39 | 7.17 | 7.29 | -0.27% | 62,653 | 45,529,704 |
| 2024-11-07 | 7.13 | 7.35 | 7.13 | 7.31 | +1.53% | 49,872 | 36,397,993 |
| 2024-11-06 | 7.3 | 7.38 | 7.18 | 7.2 | -1.37% | 36,628 | 26,500,551 |
| 2024-11-05 | 7.07 | 7.34 | 7.07 | 7.3 | +3.11% | 55,869 | 40,362,673 |
| 2024-11-04 | 6.95 | 7.14 | 6.95 | 7.08 | +2.02% | 29,750 | 21,006,305 |
| 2024-11-01 | 7.04 | 7.14 | 6.9 | 6.94 | -2.25% | 42,716 | 29,851,637 |
| 2024-10-31 | 6.93 | 7.14 | 6.93 | 7.1 | +1.87% | 46,562 | 32,861,108 |
| 2024-10-30 | 6.96 | 7.08 | 6.91 | 6.97 | -1.55% | 48,058 | 33,616,037 |
| 2024-10-29 | 7.37 | 7.37 | 7.07 | 7.08 | -3.41% | 48,902 | 35,002,860 |
| 2024-10-28 | 7.13 | 7.34 | 7.13 | 7.33 | +2.37% | 31,600 | 22,918,080 |
| 2024-10-25 | 7.12 | 7.17 | 7.08 | 7.16 | +1.56% | 26,865 | 19,160,965 |
| 2024-10-24 | 7.01 | 7.12 | 6.93 | 7.05 | +1% | 34,161 | 24,050,133 |
| 2024-10-23 | 6.92 | 7.04 | 6.86 | 6.98 | +0.72% | 40,556 | 28,249,700 |
| 2024-10-22 | 6.74 | 6.96 | 6.7 | 6.93 | +2.97% | 36,748 | 25,125,356 |
| 2024-10-21 | 6.79 | 6.8 | 6.62 | 6.73 | +0.45% | 38,460 | 25,780,202 |
| 2024-10-18 | 6.58 | 6.78 | 6.57 | 6.7 | +1.36% | 40,186 | 26,816,881 |
| 2024-10-17 | 6.63 | 6.75 | 6.61 | 6.61 | -0.75% | 25,933 | 17,304,221 |
| 2024-10-16 | 6.51 | 6.7 | 6.5 | 6.66 | +1.22% | 28,915 | 19,104,680 |
| 2024-10-15 | 6.63 | 6.72 | 6.58 | 6.58 | -1.64% | 36,714 | 24,399,623 |
| 2024-10-14 | 6.62 | 6.73 | 6.55 | 6.69 | +1.06% | 38,955 | 25,973,627 |
| 2024-10-11 | 6.78 | 6.85 | 6.54 | 6.62 | -2.36% | 54,249 | 36,193,589 |
| 2024-10-10 | 6.83 | 7 | 6.64 | 6.78 | -0.15% | 58,867 | 40,229,105 |
| 2024-10-09 | 7.36 | 7.36 | 6.76 | 6.79 | -9.47% | 81,048 | 56,984,210 |
| 2024-10-08 | 7.9 | 7.9 | 7.19 | 7.5 | +3.88% | 105,119 | 78,997,770 |
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：