股票概览
7.06
-0.98%
-0.07
7.1
开盘价
7.16
最高价
6.97
最低价
129,030
成交量
数据更新至: 2025-03-25
技术指标
7.41
MA5 (5日均线)
7.78
MA10 (10日均线)
8.36
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 | 7.1 | 7.16 | 6.97 | 7.06 | -0.98% | 129,030 | 90,816,868 |
| 2025-03-24 | 7.34 | 7.36 | 6.98 | 7.13 | -3.26% | 287,325 | 205,714,421 |
| 2025-03-21 | 7.71 | 7.71 | 7.37 | 7.37 | -5.75% | 334,890 | 250,675,648 |
| 2025-03-20 | 7.68 | 8.04 | 7.66 | 7.82 | +1.69% | 449,249 | 354,095,156 |
| 2025-03-19 | 7.82 | 7.88 | 7.62 | 7.69 | -2.9% | 339,969 | 261,954,563 |
| 2025-03-18 | 7.98 | 8.07 | 7.92 | 7.92 | -1.25% | 263,394 | 209,762,761 |
| 2025-03-17 | 8 | 8.08 | 8 | 8.02 | -0.5% | 246,765 | 197,949,346 |
| 2025-03-14 | 8.1 | 8.19 | 7.81 | 8.06 | -1.47% | 362,252 | 288,562,879 |
| 2025-03-13 | 8.41 | 8.42 | 8.1 | 8.18 | -4.33% | 421,074 | 346,541,790 |
| 2025-03-12 | 8.5 | 8.92 | 8.35 | 8.55 | +0.71% | 627,694 | 536,800,167 |
| 2025-03-11 | 8.98 | 8.98 | 8.3 | 8.49 | -5.46% | 804,135 | 687,898,715 |
| 2025-03-10 | 8.15 | 8.98 | 8 | 8.98 | +10.05% | 704,976 | 603,990,189 |
| 2025-03-07 | 8.53 | 8.54 | 8.07 | 8.16 | -3.2% | 537,068 | 443,237,548 |
| 2025-03-06 | 8.15 | 8.5 | 8.15 | 8.43 | +2.93% | 638,903 | 535,689,504 |
| 2025-03-05 | 8.13 | 8.33 | 7.87 | 8.19 | -1.33% | 583,653 | 471,810,290 |
| 2025-03-04 | 8.05 | 8.55 | 7.75 | 8.3 | -3.49% | 749,307 | 597,620,539 |
| 2025-03-03 | 9.49 | 9.87 | 8.6 | 8.6 | -9.95% | 710,279 | 625,350,065 |
| 2025-02-28 | 9.76 | 10.65 | 9.5 | 9.55 | -2.85% | 893,926 | 909,861,988 |
| 2025-02-27 | 10.35 | 10.68 | 9.83 | 9.83 | -9.98% | 959,906 | 977,523,397 |
| 2025-02-26 | 12.06 | 12.06 | 10.32 | 10.92 | -0.73% | 1,576,160 | 1,759,724,385 |
| 2025-02-25 | 9.5 | 11 | 9.35 | 11 | +10% | 876,895 | 923,452,595 |
| 2025-02-24 | 9.75 | 10.91 | 9.18 | 10 | -1.57% | 1,413,535 | 1,411,601,496 |
| 2025-02-21 | 8.77 | 10.16 | 8.63 | 10.16 | +9.96% | 1,531,605 | 1,450,876,212 |
| 2025-02-20 | 8.31 | 10.1 | 8.31 | 9.24 | +0.11% | 1,413,799 | 1,287,923,142 |
| 2025-02-19 | 9.23 | 9.23 | 9.23 | 9.23 | -9.95% | 228,922 | 211,295,006 |
| 2025-02-18 | 9.2 | 10.25 | 8.69 | 10.25 | +9.98% | 1,232,744 | 1,218,217,152 |
| 2025-02-17 | 9.32 | 9.32 | 8.47 | 9.32 | +10.04% | 1,180,852 | 1,080,417,612 |
| 2025-02-14 | 8.47 | 8.47 | 8.47 | 8.47 | +10% | 218,004 | 184,649,532 |
| 2025-02-13 | 7.7 | 7.7 | 7.52 | 7.7 | +10% | 232,207 | 178,669,351 |
| 2025-02-12 | 6.59 | 7 | 6.51 | 7 | +10.06% | 223,433 | 153,733,311 |
| 2025-02-11 | 6 | 6.36 | 5.93 | 6.36 | +10.03% | 170,340 | 104,783,457 |
| 2025-02-10 | 5.77 | 5.78 | 5.71 | 5.78 | +0.35% | 56,346 | 32,417,126 |
| 2025-02-07 | 5.81 | 5.83 | 5.69 | 5.76 | -1.37% | 68,172 | 39,314,587 |
| 2025-02-06 | 5.58 | 5.87 | 5.57 | 5.84 | +4.29% | 72,816 | 41,789,857 |
| 2025-02-05 | 5.5 | 5.64 | 5.46 | 5.6 | +4.09% | 50,291 | 27,937,412 |
| 2025-01-27 | 5.45 | 5.56 | 5.38 | 5.38 | -1.28% | 26,213 | 14,321,813 |
| 2025-01-24 | 5.45 | 5.46 | 5.35 | 5.45 | +0.18% | 28,109 | 15,180,042 |
| 2025-01-23 | 5.48 | 5.57 | 5.42 | 5.44 | -0.18% | 32,341 | 17,794,711 |
| 2025-01-22 | 5.42 | 5.5 | 5.33 | 5.45 | +0.93% | 35,662 | 19,317,159 |
| 2025-01-21 | 5.55 | 5.59 | 5.38 | 5.4 | -3.4% | 44,328 | 24,246,957 |
| 2025-01-20 | 5.33 | 5.72 | 5.3 | 5.59 | +4.1% | 72,662 | 40,202,925 |
| 2025-01-17 | 5.41 | 5.45 | 5.32 | 5.37 | -0.56% | 20,474 | 11,005,449 |
| 2025-01-16 | 5.43 | 5.51 | 5.36 | 5.4 | -0.55% | 27,881 | 15,159,813 |
| 2025-01-15 | 5.41 | 5.51 | 5.41 | 5.43 | 0% | 29,529 | 16,082,804 |
| 2025-01-14 | 5.15 | 5.48 | 5.13 | 5.43 | +5.64% | 52,531 | 28,029,501 |
| 2025-01-13 | 5.08 | 5.16 | 4.96 | 5.14 | +0.98% | 24,224 | 12,308,715 |
| 2025-01-10 | 5.18 | 5.23 | 5.08 | 5.09 | -1.36% | 32,806 | 16,868,269 |
| 2025-01-09 | 5.14 | 5.19 | 5.1 | 5.16 | +0.19% | 24,911 | 12,830,013 |
| 2025-01-08 | 5.19 | 5.22 | 5 | 5.15 | -1.53% | 48,580 | 24,846,955 |
| 2025-01-07 | 4.98 | 5.29 | 4.98 | 5.23 | +5.87% | 48,852 | 24,935,477 |
| 2025-01-06 | 4.98 | 5.03 | 4.83 | 4.94 | -1.79% | 32,699 | 16,153,448 |
| 2025-01-03 | 5.24 | 5.27 | 5 | 5.03 | -3.64% | 47,878 | 24,341,517 |
| 2025-01-02 | 5.31 | 5.4 | 5.18 | 5.22 | -1.51% | 41,716 | 22,037,260 |
| 2024-12-31 | 5.38 | 5.48 | 5.25 | 5.3 | -1.67% | 46,530 | 24,865,376 |
| 2024-12-30 | 5.6 | 5.6 | 5.36 | 5.39 | -3.92% | 52,657 | 28,568,830 |
| 2024-12-27 | 5.67 | 5.82 | 5.52 | 5.61 | -1.06% | 92,406 | 51,818,967 |
| 2024-12-26 | 5.37 | 5.75 | 5.33 | 5.67 | +6.38% | 98,468 | 54,375,457 |
| 2024-12-25 | 5.48 | 5.52 | 5.24 | 5.33 | -3.62% | 71,295 | 38,017,938 |
| 2024-12-24 | 5.64 | 5.78 | 5.4 | 5.53 | -2.3% | 85,455 | 47,369,563 |
| 2024-12-23 | 6.07 | 6.07 | 5.65 | 5.66 | -7.67% | 118,528 | 68,999,446 |
| 2024-12-20 | 6.2 | 6.35 | 6.05 | 6.13 | +1.32% | 108,028 | 66,629,968 |
| 2024-12-19 | 6.09 | 6.22 | 5.98 | 6.05 | -3.35% | 110,507 | 66,961,154 |
| 2024-12-18 | 6.18 | 6.32 | 6.04 | 6.26 | +0.48% | 131,368 | 81,293,780 |
| 2024-12-17 | 6.7 | 6.86 | 6.14 | 6.23 | -8.65% | 229,071 | 146,394,820 |
| 2024-12-16 | 7.07 | 7.22 | 6.71 | 6.82 | +1.79% | 445,093 | 308,761,097 |
| 2024-12-13 | 6.18 | 6.7 | 6.11 | 6.7 | +10.02% | 122,354 | 80,746,898 |
| 2024-12-12 | 6.12 | 6.12 | 6 | 6.09 | +0.33% | 51,126 | 30,995,909 |
| 2024-12-11 | 5.99 | 6.11 | 5.96 | 6.07 | +1.34% | 53,843 | 32,627,882 |
| 2024-12-10 | 6.22 | 6.3 | 5.96 | 5.99 | -1.8% | 85,604 | 52,100,598 |
| 2024-12-09 | 6.03 | 6.12 | 5.99 | 6.1 | +0.66% | 66,259 | 40,196,326 |
| 2024-12-06 | 5.98 | 6.28 | 5.9 | 6.06 | +2.02% | 92,079 | 55,972,064 |
| 2024-12-05 | 5.85 | 5.96 | 5.83 | 5.94 | +1.19% | 44,329 | 26,269,719 |
| 2024-12-04 | 5.98 | 6.03 | 5.83 | 5.87 | -1.84% | 61,338 | 36,413,086 |
| 2024-12-03 | 5.92 | 6.17 | 5.81 | 5.98 | +2.05% | 89,956 | 53,466,264 |
| 2024-12-02 | 5.81 | 5.9 | 5.81 | 5.86 | +1.56% | 61,433 | 35,950,154 |
| 2024-11-29 | 5.74 | 5.8 | 5.67 | 5.77 | +0.87% | 59,026 | 33,919,204 |
| 2024-11-28 | 5.61 | 5.79 | 5.61 | 5.72 | +2.14% | 62,541 | 35,783,598 |
| 2024-11-27 | 5.57 | 5.6 | 5.35 | 5.6 | +0.36% | 45,722 | 25,031,471 |
| 2024-11-26 | 5.65 | 5.8 | 5.55 | 5.58 | -1.06% | 48,548 | 27,320,158 |
| 2024-11-25 | 5.6 | 5.64 | 5.47 | 5.64 | +2.73% | 47,454 | 26,395,135 |
| 2024-11-22 | 5.72 | 5.74 | 5.47 | 5.49 | -3.85% | 64,653 | 36,389,893 |
| 2024-11-21 | 5.73 | 5.8 | 5.61 | 5.71 | +0.53% | 50,321 | 28,722,363 |
| 2024-11-20 | 5.57 | 5.71 | 5.55 | 5.68 | +1.61% | 56,079 | 31,672,930 |
| 2024-11-19 | 5.52 | 5.59 | 5.45 | 5.59 | +2.76% | 52,686 | 29,123,717 |
| 2024-11-18 | 5.66 | 5.71 | 5.41 | 5.44 | -3.03% | 67,461 | 37,477,982 |
| 2024-11-15 | 5.73 | 5.83 | 5.59 | 5.61 | -2.09% | 63,418 | 36,173,855 |
| 2024-11-14 | 6.05 | 6.1 | 5.72 | 5.73 | -5.91% | 104,863 | 61,527,932 |
| 2024-11-13 | 6.03 | 6.19 | 5.82 | 6.09 | 0% | 164,190 | 98,677,319 |
| 2024-11-12 | 6.3 | 6.55 | 5.93 | 6.09 | -3.33% | 270,813 | 167,278,821 |
| 2024-11-11 | 5.8 | 6.3 | 5.75 | 6.3 | +9.95% | 109,406 | 67,858,144 |
| 2024-11-08 | 5.83 | 5.88 | 5.6 | 5.73 | -1.88% | 100,774 | 58,166,372 |
| 2024-11-07 | 5.95 | 5.95 | 5.75 | 5.84 | -0.51% | 117,937 | 68,886,701 |
| 2024-11-06 | 5.65 | 5.9 | 5.54 | 5.87 | +3.71% | 143,013 | 82,120,323 |
| 2024-11-05 | 5.46 | 5.68 | 5.43 | 5.66 | +3.66% | 141,025 | 78,648,139 |
| 2024-11-04 | 5.31 | 5.69 | 5.31 | 5.46 | +1.68% | 104,312 | 56,887,156 |
| 2024-11-01 | 5.52 | 5.79 | 5.35 | 5.37 | -3.94% | 212,345 | 118,054,911 |
| 2024-10-31 | 5.24 | 5.76 | 5.24 | 5.59 | +6.68% | 223,894 | 125,911,821 |
| 2024-10-30 | 5.16 | 5.31 | 5.14 | 5.24 | +0.19% | 53,190 | 27,739,902 |
| 2024-10-29 | 5.49 | 5.53 | 5.23 | 5.23 | -4.39% | 59,547 | 31,785,653 |
| 2024-10-28 | 5.28 | 5.47 | 5.28 | 5.47 | +3.6% | 53,053 | 28,685,717 |
| 2024-10-25 | 5.16 | 5.29 | 5.14 | 5.28 | +2.33% | 49,998 | 26,201,512 |
| 2024-10-24 | 5.22 | 5.23 | 5.09 | 5.16 | -0.58% | 36,733 | 18,856,963 |
| 2024-10-23 | 5.18 | 5.23 | 5.13 | 5.19 | +0.78% | 53,846 | 27,891,109 |
| 2024-10-22 | 5.07 | 5.16 | 5.05 | 5.15 | +1.38% | 45,416 | 23,259,372 |
| 2024-10-21 | 5.11 | 5.13 | 5.02 | 5.08 | 0% | 60,867 | 30,881,331 |
| 2024-10-18 | 5.05 | 5.15 | 5.03 | 5.08 | +0.99% | 66,167 | 33,661,324 |
| 2024-10-17 | 5.15 | 5.22 | 5.01 | 5.03 | -2.33% | 53,091 | 27,101,861 |
| 2024-10-16 | 5.05 | 5.19 | 5.04 | 5.15 | +1.58% | 37,562 | 19,272,748 |
| 2024-10-15 | 5.17 | 5.2 | 5.07 | 5.07 | -1.74% | 41,154 | 21,152,967 |
| 2024-10-14 | 5.01 | 5.18 | 4.96 | 5.16 | +1.38% | 55,679 | 28,365,164 |
| 2024-10-11 | 5.22 | 5.24 | 5.01 | 5.09 | -3.42% | 80,301 | 41,220,468 |
| 2024-10-10 | 5.13 | 5.5 | 5.1 | 5.27 | +2.33% | 118,359 | 62,701,763 |
| 2024-10-09 | 5.65 | 5.66 | 5.15 | 5.15 | -9.97% | 101,946 | 54,376,369 |
| 2024-10-08 | 5.85 | 5.85 | 5.39 | 5.72 | +7.32% | 148,108 | 83,652,022 |
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：