股票概览
7.16
+1.99%
+0.14
6.99
开盘价
7.25
最高价
6.94
最低价
157,580
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.82
MA10 (10日均线)
6.69
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 | 6.99 | 7.25 | 6.94 | 7.16 | +1.99% | 157,580 | 112,136,322 |
| 2025-03-24 | 6.98 | 7.15 | 6.82 | 7.02 | +0.86% | 207,550 | 145,822,712 |
| 2025-03-21 | 6.83 | 7.07 | 6.83 | 6.96 | +1.75% | 156,242 | 108,851,609 |
| 2025-03-20 | 6.72 | 6.99 | 6.69 | 6.84 | +1.79% | 138,332 | 95,105,106 |
| 2025-03-19 | 6.73 | 6.83 | 6.67 | 6.72 | -0.15% | 65,594 | 44,060,173 |
| 2025-03-18 | 6.74 | 6.77 | 6.67 | 6.73 | 0% | 67,563 | 45,401,482 |
| 2025-03-17 | 6.7 | 6.87 | 6.68 | 6.73 | +0.3% | 82,653 | 55,705,165 |
| 2025-03-14 | 6.75 | 6.83 | 6.68 | 6.71 | -1.18% | 113,232 | 76,160,040 |
| 2025-03-13 | 6.53 | 7.11 | 6.44 | 6.79 | +3.98% | 234,506 | 158,784,517 |
| 2025-03-12 | 6.48 | 6.53 | 6.43 | 6.53 | +0.77% | 45,690 | 29,644,538 |
| 2025-03-11 | 6.48 | 6.51 | 6.41 | 6.48 | -0.61% | 54,278 | 35,016,174 |
| 2025-03-10 | 6.52 | 6.58 | 6.48 | 6.52 | -0.31% | 56,313 | 36,711,204 |
| 2025-03-07 | 6.63 | 6.76 | 6.49 | 6.54 | -1.36% | 94,220 | 62,150,391 |
| 2025-03-06 | 6.5 | 6.64 | 6.39 | 6.63 | +2.16% | 96,474 | 62,923,492 |
| 2025-03-05 | 6.59 | 6.61 | 6.46 | 6.49 | -1.52% | 52,246 | 33,953,575 |
| 2025-03-04 | 6.43 | 6.61 | 6.42 | 6.59 | +1.54% | 55,832 | 36,591,484 |
| 2025-03-03 | 6.5 | 6.7 | 6.44 | 6.49 | -0.76% | 80,006 | 52,325,243 |
| 2025-02-28 | 6.66 | 6.73 | 6.51 | 6.54 | -2.1% | 85,247 | 56,198,919 |
| 2025-02-27 | 6.56 | 6.68 | 6.54 | 6.68 | +1.67% | 103,443 | 68,500,804 |
| 2025-02-26 | 6.6 | 6.65 | 6.53 | 6.57 | -0.15% | 83,698 | 54,965,539 |
| 2025-02-25 | 6.64 | 6.68 | 6.52 | 6.58 | -1.5% | 92,467 | 60,826,166 |
| 2025-02-24 | 6.71 | 6.85 | 6.64 | 6.68 | -0.45% | 116,508 | 78,258,100 |
| 2025-02-21 | 6.77 | 6.81 | 6.56 | 6.71 | -1.47% | 120,764 | 80,393,504 |
| 2025-02-20 | 6.83 | 6.86 | 6.74 | 6.81 | -0.58% | 84,391 | 57,361,072 |
| 2025-02-19 | 6.86 | 7.05 | 6.78 | 6.85 | -0.15% | 113,119 | 77,827,701 |
| 2025-02-18 | 7.02 | 7.09 | 6.84 | 6.86 | -2.83% | 141,985 | 98,737,029 |
| 2025-02-17 | 6.73 | 7.28 | 6.73 | 7.06 | +3.98% | 290,873 | 205,814,917 |
| 2025-02-14 | 7.17 | 7.17 | 6.71 | 6.79 | -2.44% | 331,969 | 230,902,823 |
| 2025-02-13 | 6.33 | 6.96 | 6.3 | 6.96 | +9.95% | 177,748 | 118,971,909 |
| 2025-02-12 | 6.38 | 6.4 | 6.28 | 6.33 | -1.09% | 65,308 | 41,297,483 |
| 2025-02-11 | 6.46 | 6.54 | 6.35 | 6.4 | -1.54% | 69,812 | 44,721,850 |
| 2025-02-10 | 6.37 | 6.52 | 6.35 | 6.5 | +2.2% | 97,497 | 62,650,369 |
| 2025-02-07 | 6.34 | 6.46 | 6.26 | 6.36 | +0.47% | 92,508 | 58,877,986 |
| 2025-02-06 | 6.3 | 6.33 | 6.15 | 6.33 | +0.16% | 68,002 | 42,496,419 |
| 2025-02-05 | 6.35 | 6.4 | 6.29 | 6.32 | -0.47% | 44,269 | 28,049,588 |
| 2025-01-27 | 6.38 | 6.42 | 6.31 | 6.35 | -0.47% | 45,942 | 29,188,406 |
| 2025-01-24 | 6.45 | 6.47 | 6.31 | 6.38 | -1.09% | 92,204 | 58,903,160 |
| 2025-01-23 | 6.48 | 6.58 | 6.38 | 6.45 | +0.31% | 84,559 | 54,611,452 |
| 2025-01-22 | 6.47 | 6.55 | 6.38 | 6.43 | -1.53% | 77,898 | 50,347,310 |
| 2025-01-21 | 6.41 | 6.6 | 6.32 | 6.53 | +1.87% | 131,182 | 85,059,170 |
| 2025-01-20 | 6.58 | 6.58 | 6.35 | 6.41 | -1.38% | 129,468 | 83,516,827 |
| 2025-01-17 | 6.4 | 6.57 | 6.3 | 6.5 | +0.93% | 167,303 | 108,204,755 |
| 2025-01-16 | 6.52 | 6.57 | 6.41 | 6.44 | -1.23% | 118,379 | 76,675,633 |
| 2025-01-15 | 6.55 | 6.61 | 6.47 | 6.52 | -1.36% | 143,550 | 93,500,891 |
| 2025-01-14 | 6.45 | 6.66 | 6.29 | 6.61 | +3.12% | 311,951 | 204,135,195 |
| 2025-01-13 | 5.73 | 6.41 | 5.72 | 6.41 | +9.95% | 210,987 | 130,448,123 |
| 2025-01-10 | 6.13 | 6.14 | 5.71 | 5.83 | -4.27% | 167,122 | 98,160,461 |
| 2025-01-09 | 6.14 | 6.18 | 5.98 | 6.09 | -1.3% | 128,542 | 78,529,647 |
| 2025-01-08 | 6.15 | 6.49 | 5.98 | 6.17 | -3.89% | 300,913 | 186,220,662 |
| 2025-01-07 | 6.16 | 6.44 | 5.95 | 6.42 | +9.74% | 481,659 | 304,776,499 |
| 2025-01-06 | 5.43 | 5.85 | 5.41 | 5.85 | +9.96% | 78,069 | 44,817,292 |
| 2025-01-03 | 5.52 | 5.54 | 5.28 | 5.32 | -3.27% | 76,273 | 41,106,373 |
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：