股票概览
7
+0.14%
+0.01
6.97
开盘价
7.04
最高价
6.9
最低价
54,996
成交量
数据更新至: 2025-03-25
技术指标
7.15
MA5 (5日均线)
7.26
MA10 (10日均线)
7.12
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 | 6.97 | 7.04 | 6.9 | 7 | +0.14% | 54,996 | 38,323,325 |
| 2025-03-24 | 7.17 | 7.25 | 6.78 | 6.99 | -2.92% | 120,712 | 84,115,659 |
| 2025-03-21 | 7.26 | 7.32 | 7.17 | 7.2 | -0.69% | 80,005 | 57,907,989 |
| 2025-03-20 | 7.28 | 7.34 | 7.21 | 7.25 | -0.68% | 79,878 | 58,035,278 |
| 2025-03-19 | 7.28 | 7.4 | 7.21 | 7.3 | 0% | 88,898 | 64,875,421 |
| 2025-03-18 | 7.35 | 7.38 | 7.23 | 7.3 | -0.41% | 97,823 | 71,040,045 |
| 2025-03-17 | 7.48 | 7.54 | 7.3 | 7.33 | -1.35% | 95,076 | 69,949,604 |
| 2025-03-14 | 7.37 | 7.43 | 7.21 | 7.43 | +0.68% | 164,084 | 120,014,382 |
| 2025-03-13 | 7.37 | 7.67 | 7.35 | 7.38 | -0.4% | 234,547 | 175,819,221 |
| 2025-03-12 | 7.2 | 7.46 | 7.2 | 7.41 | +2.21% | 171,357 | 126,326,290 |
| 2025-03-11 | 7.18 | 7.33 | 7.04 | 7.25 | +1.4% | 154,749 | 111,349,380 |
| 2025-03-10 | 6.94 | 7.16 | 6.94 | 7.15 | +2.58% | 123,572 | 87,350,095 |
| 2025-03-07 | 7.11 | 7.12 | 6.93 | 6.97 | -2.52% | 135,654 | 95,272,034 |
| 2025-03-06 | 7.15 | 7.23 | 7.04 | 7.15 | +0.85% | 203,210 | 144,803,069 |
| 2025-03-05 | 6.97 | 7.12 | 6.89 | 7.09 | +1.14% | 167,564 | 117,548,982 |
| 2025-03-04 | 6.75 | 7.05 | 6.72 | 7.01 | +2.64% | 178,661 | 123,450,222 |
| 2025-03-03 | 6.9 | 7.15 | 6.77 | 6.83 | -0.87% | 247,462 | 172,569,195 |
| 2025-02-28 | 6.68 | 7.1 | 6.56 | 6.89 | +2.38% | 308,040 | 212,479,862 |
| 2025-02-27 | 6.79 | 6.82 | 6.61 | 6.73 | -1.03% | 95,181 | 63,682,491 |
| 2025-02-26 | 6.68 | 6.81 | 6.68 | 6.8 | +1.64% | 85,098 | 57,654,006 |
| 2025-02-25 | 6.69 | 6.8 | 6.66 | 6.69 | -0.89% | 78,144 | 52,591,657 |
| 2025-02-24 | 6.7 | 6.78 | 6.64 | 6.75 | +0.45% | 86,206 | 57,895,016 |
| 2025-02-21 | 6.88 | 6.88 | 6.68 | 6.72 | -1.9% | 103,376 | 69,494,447 |
| 2025-02-20 | 6.78 | 6.87 | 6.71 | 6.85 | +1.63% | 128,071 | 87,217,198 |
| 2025-02-19 | 6.61 | 6.75 | 6.61 | 6.74 | +1.81% | 78,220 | 52,496,891 |
| 2025-02-18 | 6.78 | 6.8 | 6.58 | 6.62 | -2.22% | 100,580 | 67,137,663 |
| 2025-02-17 | 6.67 | 6.81 | 6.67 | 6.77 | +1.5% | 102,083 | 68,967,400 |
| 2025-02-14 | 6.67 | 6.72 | 6.59 | 6.67 | +0.15% | 86,314 | 57,453,872 |
| 2025-02-13 | 6.74 | 6.8 | 6.66 | 6.66 | -1.19% | 87,226 | 58,674,773 |
| 2025-02-12 | 6.77 | 6.78 | 6.67 | 6.74 | -0.3% | 89,356 | 59,986,418 |
| 2025-02-11 | 6.98 | 6.98 | 6.72 | 6.76 | -2.45% | 103,727 | 70,329,728 |
| 2025-02-10 | 6.71 | 6.94 | 6.7 | 6.93 | +3.59% | 166,089 | 113,302,775 |
| 2025-02-07 | 6.65 | 6.74 | 6.57 | 6.69 | +0.6% | 179,116 | 119,240,804 |
| 2025-02-06 | 6.53 | 6.67 | 6.47 | 6.65 | +1.84% | 140,755 | 92,857,635 |
| 2025-02-05 | 6.56 | 6.6 | 6.44 | 6.53 | +1.08% | 66,121 | 43,118,015 |
| 2025-01-27 | 6.57 | 6.66 | 6.45 | 6.46 | -0.46% | 85,002 | 55,716,646 |
| 2025-01-24 | 6.4 | 6.51 | 6.3 | 6.49 | +1.56% | 77,855 | 49,863,788 |
| 2025-01-23 | 6.39 | 6.55 | 6.37 | 6.39 | +1.27% | 96,344 | 62,231,023 |
| 2025-01-22 | 6.48 | 6.49 | 6.27 | 6.31 | -2.62% | 79,667 | 50,652,148 |
| 2025-01-21 | 6.49 | 6.57 | 6.43 | 6.48 | -0.61% | 92,105 | 59,717,969 |
| 2025-01-20 | 6.45 | 6.56 | 6.38 | 6.52 | +2.03% | 97,200 | 63,094,234 |
| 2025-01-17 | 6.39 | 6.49 | 6.3 | 6.39 | -0.31% | 89,369 | 57,038,266 |
| 2025-01-16 | 6.46 | 6.53 | 6.36 | 6.41 | -0.31% | 106,633 | 68,779,872 |
| 2025-01-15 | 6.55 | 6.66 | 6.41 | 6.43 | -1.98% | 109,995 | 71,347,385 |
| 2025-01-14 | 6.24 | 6.56 | 6.16 | 6.56 | +5.13% | 157,442 | 101,444,145 |
| 2025-01-13 | 6.02 | 6.37 | 6 | 6.24 | +1.46% | 112,686 | 69,684,865 |
| 2025-01-10 | 6.56 | 6.62 | 6.14 | 6.15 | -7.93% | 173,496 | 110,475,711 |
| 2025-01-09 | 6.55 | 6.85 | 6.44 | 6.68 | -0.6% | 227,274 | 150,108,982 |
| 2025-01-08 | 6.42 | 7 | 6.32 | 6.72 | +4.02% | 301,010 | 200,891,197 |
| 2025-01-07 | 6.2 | 6.48 | 6.13 | 6.46 | +3.36% | 200,712 | 126,855,960 |
| 2025-01-06 | 5.93 | 6.32 | 5.79 | 6.25 | +3.99% | 207,029 | 125,735,318 |
| 2025-01-03 | 6.46 | 6.48 | 5.99 | 6.01 | -6.09% | 185,003 | 113,808,142 |
| 2025-01-02 | 6.47 | 6.64 | 6.32 | 6.4 | -1.84% | 175,859 | 114,026,899 |
| 2024-12-31 | 6.92 | 6.95 | 6.51 | 6.52 | -6.19% | 288,667 | 192,726,042 |
| 2024-12-30 | 7.43 | 7.5 | 6.91 | 6.95 | -7.33% | 379,473 | 269,823,258 |
| 2024-12-27 | 7.78 | 7.97 | 7.45 | 7.5 | -6.72% | 500,023 | 382,824,871 |
| 2024-12-26 | 7.45 | 8.5 | 7.45 | 8.04 | -0.74% | 668,691 | 526,968,631 |
| 2024-12-25 | 8.8 | 9.32 | 8.04 | 8.1 | -6.57% | 911,586 | 787,490,728 |
| 2024-12-24 | 8.67 | 8.67 | 8.67 | 8.67 | +10.03% | 97,422 | 84,465,221 |
| 2024-12-23 | 7.16 | 7.88 | 7.16 | 7.88 | +10.06% | 273,202 | 210,921,915 |
| 2024-12-20 | 7.06 | 7.49 | 7.05 | 7.16 | +0.14% | 320,189 | 232,069,580 |
| 2024-12-19 | 7.03 | 7.18 | 6.8 | 7.15 | -1.79% | 356,685 | 249,686,718 |
| 2024-12-18 | 6.9 | 7.6 | 6.9 | 7.28 | -3.06% | 517,427 | 372,203,291 |
| 2024-12-17 | 7.51 | 7.94 | 7.14 | 7.51 | +4.02% | 836,378 | 637,581,741 |
| 2024-12-16 | 6.6 | 7.22 | 6.6 | 7.22 | +10.06% | 359,728 | 257,740,591 |
| 2024-12-13 | 6.58 | 6.65 | 6.54 | 6.56 | -1.2% | 71,051 | 46,758,747 |
| 2024-12-12 | 6.53 | 6.65 | 6.5 | 6.64 | +1.84% | 99,052 | 65,200,169 |
| 2024-12-11 | 6.51 | 6.56 | 6.47 | 6.52 | +0.31% | 78,272 | 50,986,240 |
| 2024-12-10 | 6.69 | 6.75 | 6.49 | 6.5 | -0.91% | 94,947 | 62,585,768 |
| 2024-12-09 | 6.57 | 6.63 | 6.47 | 6.56 | -0.3% | 70,378 | 46,174,509 |
| 2024-12-06 | 6.53 | 6.66 | 6.45 | 6.58 | +0.77% | 176,758 | 116,150,307 |
| 2024-12-05 | 6.48 | 6.62 | 6.44 | 6.53 | +0.62% | 87,794 | 57,363,806 |
| 2024-12-04 | 6.55 | 6.59 | 6.42 | 6.49 | -1.07% | 109,855 | 71,397,698 |
| 2024-12-03 | 6.35 | 6.62 | 6.32 | 6.56 | +3.31% | 161,633 | 104,816,576 |
| 2024-12-02 | 6.21 | 6.35 | 6.21 | 6.35 | +2.09% | 76,356 | 48,147,017 |
| 2024-11-29 | 6.21 | 6.26 | 6.14 | 6.22 | +0.16% | 51,608 | 32,081,568 |
| 2024-11-28 | 6.1 | 6.28 | 6.1 | 6.21 | +0.98% | 62,278 | 38,611,083 |
| 2024-11-27 | 6.06 | 6.15 | 5.87 | 6.15 | +1.32% | 52,232 | 31,367,617 |
| 2024-11-26 | 6.16 | 6.16 | 6.04 | 6.07 | -0.82% | 31,493 | 19,227,031 |
| 2024-11-25 | 5.95 | 6.13 | 5.95 | 6.12 | +2.17% | 45,143 | 27,390,927 |
| 2024-11-22 | 6.21 | 6.24 | 5.95 | 5.99 | -3.54% | 58,612 | 35,826,879 |
| 2024-11-21 | 6.22 | 6.24 | 6.14 | 6.21 | 0% | 44,425 | 27,505,923 |
| 2024-11-20 | 6.11 | 6.22 | 6.05 | 6.21 | +1.64% | 54,933 | 33,856,540 |
| 2024-11-19 | 6.03 | 6.12 | 5.97 | 6.11 | +1.33% | 57,722 | 34,813,246 |
| 2024-11-18 | 6.1 | 6.17 | 5.97 | 6.03 | +0.17% | 74,761 | 45,315,274 |
| 2024-11-15 | 6.18 | 6.27 | 6.01 | 6.02 | -3.53% | 87,231 | 53,519,358 |
| 2024-11-14 | 6.46 | 6.54 | 6.22 | 6.24 | -4.73% | 102,693 | 65,336,186 |
| 2024-11-13 | 6.65 | 6.72 | 6.42 | 6.55 | -2.96% | 150,077 | 98,206,264 |
| 2024-11-12 | 6.61 | 6.81 | 6.53 | 6.75 | -0.44% | 291,710 | 193,742,928 |
| 2024-11-11 | 6.3 | 6.93 | 6.26 | 6.78 | +7.62% | 342,319 | 232,694,195 |
| 2024-11-08 | 6.34 | 6.39 | 6.25 | 6.3 | -0.32% | 67,225 | 42,350,662 |
| 2024-11-07 | 6.18 | 6.32 | 6.15 | 6.32 | +1.44% | 73,475 | 46,023,673 |
| 2024-11-06 | 6.3 | 6.31 | 6.13 | 6.23 | -0.8% | 109,869 | 68,290,178 |
| 2024-11-05 | 6.2 | 6.29 | 6.18 | 6.28 | +0.64% | 69,248 | 43,256,608 |
| 2024-11-04 | 6.18 | 6.29 | 6.14 | 6.24 | 0% | 64,368 | 39,962,970 |
| 2024-11-01 | 6.57 | 6.6 | 6.19 | 6.24 | -4.15% | 115,544 | 73,272,493 |
| 2024-10-31 | 6.38 | 6.55 | 6.37 | 6.51 | +1.4% | 84,893 | 54,906,910 |
| 2024-10-30 | 6.38 | 6.46 | 6.34 | 6.42 | +0.94% | 122,734 | 78,448,175 |
| 2024-10-29 | 6.35 | 6.45 | 6.31 | 6.36 | +0.32% | 124,908 | 79,561,483 |
| 2024-10-28 | 6.38 | 6.38 | 6.16 | 6.34 | -1.4% | 130,812 | 81,846,434 |
| 2024-10-25 | 6.26 | 6.46 | 6.25 | 6.43 | +2.55% | 78,030 | 49,647,280 |
| 2024-10-24 | 6.22 | 6.28 | 6.16 | 6.27 | +0.8% | 60,371 | 37,585,030 |
| 2024-10-23 | 6.2 | 6.27 | 6.17 | 6.22 | +0.32% | 68,508 | 42,555,916 |
| 2024-10-22 | 6.1 | 6.24 | 6.05 | 6.2 | +1.97% | 75,860 | 46,776,999 |
| 2024-10-21 | 6 | 6.09 | 6 | 6.08 | +1.33% | 79,216 | 47,914,566 |
| 2024-10-18 | 5.9 | 6.06 | 5.89 | 6 | +1.52% | 83,641 | 49,945,779 |
| 2024-10-17 | 6.04 | 6.12 | 5.89 | 5.91 | -1.83% | 71,928 | 43,080,958 |
| 2024-10-16 | 5.99 | 6.09 | 5.92 | 6.02 | 0% | 52,041 | 31,329,277 |
| 2024-10-15 | 6.09 | 6.14 | 6 | 6.02 | -1.31% | 70,630 | 42,824,425 |
| 2024-10-14 | 6 | 6.14 | 5.95 | 6.1 | +1.16% | 80,276 | 48,698,268 |
| 2024-10-11 | 6.3 | 6.36 | 5.95 | 6.03 | -5.93% | 107,742 | 66,149,055 |
| 2024-10-10 | 6.31 | 6.59 | 6.23 | 6.41 | +2.89% | 129,646 | 83,333,214 |
| 2024-10-09 | 6.65 | 6.66 | 6.11 | 6.23 | -6.88% | 193,776 | 124,455,217 |
| 2024-10-08 | 6.68 | 6.69 | 6.19 | 6.69 | +10.03% | 294,097 | 193,319,008 |
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：