股票概览
7.1
+0.71%
+0.05
7.01
开盘价
7.1
最高价
6.96
最低价
18,481
成交量
数据更新至: 2025-03-25
技术指标
7.17
MA5 (5日均线)
7.18
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 | 7.01 | 7.1 | 6.96 | 7.1 | +0.71% | 18,481 | 12,965,112 |
| 2025-03-24 | 7.14 | 7.22 | 6.95 | 7.05 | -1.95% | 27,509 | 19,391,794 |
| 2025-03-21 | 7.28 | 7.29 | 7.15 | 7.19 | -1.1% | 19,297 | 13,906,367 |
| 2025-03-20 | 7.26 | 7.28 | 7.19 | 7.27 | +0.14% | 23,868 | 17,296,714 |
| 2025-03-19 | 7.32 | 7.32 | 7.22 | 7.26 | -0.68% | 17,491 | 12,695,649 |
| 2025-03-18 | 7.25 | 7.32 | 7.24 | 7.31 | +0.69% | 21,971 | 15,984,781 |
| 2025-03-17 | 7.19 | 7.27 | 7.17 | 7.26 | +0.83% | 26,085 | 18,829,960 |
| 2025-03-14 | 7.05 | 7.2 | 7.03 | 7.2 | +1.84% | 37,628 | 26,889,171 |
| 2025-03-13 | 7.1 | 7.12 | 6.96 | 7.07 | -0.14% | 27,377 | 19,232,579 |
| 2025-03-12 | 7.08 | 7.12 | 7.03 | 7.08 | +0.43% | 20,642 | 14,624,606 |
| 2025-03-11 | 7.09 | 7.09 | 6.98 | 7.05 | -0.84% | 13,997 | 9,851,246 |
| 2025-03-10 | 7.03 | 7.12 | 7 | 7.11 | +1.43% | 19,108 | 13,505,507 |
| 2025-03-07 | 7.06 | 7.09 | 6.99 | 7.01 | -0.99% | 13,478 | 9,477,612 |
| 2025-03-06 | 7.03 | 7.09 | 6.98 | 7.08 | +1% | 14,631 | 10,315,011 |
| 2025-03-05 | 7.04 | 7.07 | 6.94 | 7.01 | -0.43% | 13,186 | 9,207,166 |
| 2025-03-04 | 6.98 | 7.08 | 6.93 | 7.04 | +1% | 16,882 | 11,870,966 |
| 2025-03-03 | 7.05 | 7.1 | 6.95 | 6.97 | -0.43% | 18,449 | 12,967,693 |
| 2025-02-28 | 7.12 | 7.13 | 7 | 7 | -1.96% | 15,797 | 11,133,701 |
| 2025-02-27 | 7.12 | 7.17 | 7.02 | 7.14 | +0.42% | 19,789 | 14,042,124 |
| 2025-02-26 | 7.06 | 7.16 | 7.04 | 7.11 | +0.71% | 13,545 | 9,628,373 |
| 2025-02-25 | 7.2 | 7.2 | 7.01 | 7.06 | -1.94% | 14,772 | 10,503,769 |
| 2025-02-24 | 7.18 | 7.25 | 6.91 | 7.2 | +0.28% | 18,971 | 13,627,084 |
| 2025-02-21 | 7.22 | 7.22 | 7.08 | 7.18 | -0.14% | 13,537 | 9,678,748 |
| 2025-02-20 | 7.15 | 7.2 | 7.14 | 7.19 | +0.98% | 13,901 | 9,971,912 |
| 2025-02-19 | 7.03 | 7.14 | 7.03 | 7.12 | +0.99% | 13,253 | 9,405,189 |
| 2025-02-18 | 7.22 | 7.26 | 7 | 7.05 | -2.76% | 22,660 | 16,103,218 |
| 2025-02-17 | 7.14 | 7.27 | 7.12 | 7.25 | +1.97% | 15,101 | 10,882,270 |
| 2025-02-14 | 7.18 | 7.2 | 7.11 | 7.11 | -1.11% | 11,303 | 8,081,315 |
| 2025-02-13 | 7.29 | 7.29 | 7.17 | 7.19 | -1.1% | 11,009 | 7,943,648 |
| 2025-02-12 | 7.26 | 7.28 | 7.18 | 7.27 | +0.14% | 12,833 | 9,290,974 |
| 2025-02-11 | 7.25 | 7.28 | 7.2 | 7.26 | -0.14% | 13,019 | 9,421,768 |
| 2025-02-10 | 7.24 | 7.27 | 7.2 | 7.27 | +0.55% | 13,763 | 9,957,171 |
| 2025-02-07 | 7.17 | 7.27 | 7.16 | 7.23 | +0.98% | 17,461 | 12,610,676 |
| 2025-02-06 | 7.09 | 7.16 | 7.05 | 7.16 | +0.56% | 15,543 | 11,073,859 |
| 2025-02-05 | 7.18 | 7.19 | 7.08 | 7.12 | -0.14% | 17,056 | 12,155,447 |
| 2025-01-27 | 7.03 | 7.19 | 7.03 | 7.13 | +0.99% | 21,994 | 15,728,350 |
| 2025-01-24 | 6.98 | 7.09 | 6.91 | 7.06 | +0.71% | 13,753 | 9,611,264 |
| 2025-01-23 | 6.99 | 7.1 | 6.99 | 7.01 | +0.72% | 13,454 | 9,460,591 |
| 2025-01-22 | 6.99 | 7.01 | 6.93 | 6.96 | -0.29% | 9,924 | 6,913,869 |
| 2025-01-21 | 7.1 | 7.12 | 6.97 | 6.98 | -1.41% | 15,475 | 10,858,334 |
| 2025-01-20 | 7.02 | 7.14 | 6.97 | 7.08 | +1.14% | 17,133 | 12,111,443 |
| 2025-01-17 | 7 | 7.07 | 6.96 | 7 | -0.14% | 8,074 | 5,660,681 |
| 2025-01-16 | 7.06 | 7.18 | 6.97 | 7.01 | -0.14% | 11,516 | 8,124,245 |
| 2025-01-15 | 7.06 | 7.15 | 7 | 7.02 | -0.71% | 15,748 | 11,132,751 |
| 2025-01-14 | 6.64 | 7.15 | 6.64 | 7.07 | +6.64% | 33,780 | 23,357,702 |
| 2025-01-13 | 6.51 | 6.67 | 6.45 | 6.63 | +0.76% | 14,906 | 9,816,343 |
| 2025-01-10 | 6.74 | 6.85 | 6.58 | 6.58 | -2.95% | 18,443 | 12,355,494 |
| 2025-01-09 | 6.75 | 6.86 | 6.75 | 6.78 | -0.59% | 11,824 | 8,032,986 |
| 2025-01-08 | 6.81 | 6.94 | 6.67 | 6.82 | -0.58% | 17,150 | 11,709,139 |
| 2025-01-07 | 6.74 | 6.9 | 6.73 | 6.86 | +1.78% | 18,163 | 12,340,287 |
| 2025-01-06 | 6.71 | 6.8 | 6.43 | 6.74 | +0.75% | 22,998 | 15,370,816 |
| 2025-01-03 | 6.92 | 6.98 | 6.66 | 6.69 | -3.18% | 24,090 | 16,387,319 |
| 2025-01-02 | 6.91 | 7.11 | 6.85 | 6.91 | -0.72% | 23,326 | 16,294,709 |
| 2024-12-31 | 7.08 | 7.14 | 6.91 | 6.96 | -1.42% | 18,513 | 13,006,830 |
| 2024-12-30 | 7.15 | 7.15 | 6.92 | 7.06 | -1.12% | 20,349 | 14,338,908 |
| 2024-12-27 | 7.04 | 7.18 | 6.97 | 7.14 | +1.28% | 20,894 | 14,856,728 |
| 2024-12-26 | 6.99 | 7.09 | 6.99 | 7.05 | +0.86% | 14,586 | 10,287,877 |
| 2024-12-25 | 7.12 | 7.15 | 6.87 | 6.99 | -1.96% | 21,421 | 14,925,457 |
| 2024-12-24 | 7.14 | 7.23 | 7.04 | 7.13 | +0.42% | 24,093 | 17,143,198 |
| 2024-12-23 | 7.42 | 7.53 | 7.07 | 7.1 | -4.83% | 29,438 | 21,290,276 |
| 2024-12-20 | 7.39 | 7.5 | 7.37 | 7.46 | +1.36% | 21,322 | 15,856,216 |
| 2024-12-19 | 7.29 | 7.5 | 7.25 | 7.36 | -0.54% | 23,027 | 16,912,290 |
| 2024-12-18 | 7.42 | 7.55 | 7.22 | 7.4 | -0.4% | 31,412 | 23,367,133 |
| 2024-12-17 | 7.91 | 7.93 | 7.4 | 7.43 | -6.07% | 45,525 | 34,578,803 |
| 2024-12-16 | 7.85 | 7.99 | 7.85 | 7.91 | +0.51% | 32,709 | 25,953,086 |
| 2024-12-13 | 7.86 | 7.92 | 7.79 | 7.87 | +0.13% | 37,515 | 29,530,800 |
| 2024-12-12 | 7.86 | 7.87 | 7.77 | 7.86 | +1.03% | 29,933 | 23,453,041 |
| 2024-12-11 | 7.68 | 7.81 | 7.68 | 7.78 | +1.57% | 33,055 | 25,717,429 |
| 2024-12-10 | 7.87 | 7.94 | 7.66 | 7.66 | -0.65% | 35,226 | 27,339,059 |
| 2024-12-09 | 7.71 | 7.76 | 7.62 | 7.71 | 0% | 18,648 | 14,366,488 |
| 2024-12-06 | 7.66 | 7.73 | 7.58 | 7.71 | +0.52% | 33,670 | 25,799,185 |
| 2024-12-05 | 7.63 | 7.7 | 7.57 | 7.67 | +0.39% | 29,875 | 22,834,972 |
| 2024-12-04 | 7.77 | 7.78 | 7.58 | 7.64 | -1.67% | 26,855 | 20,563,618 |
| 2024-12-03 | 7.89 | 7.9 | 7.66 | 7.77 | -2.14% | 73,108 | 56,574,653 |
| 2024-12-02 | 8.12 | 8.22 | 7.86 | 7.94 | -1.12% | 119,495 | 95,976,179 |
| 2024-11-29 | 7.84 | 8.28 | 7.76 | 8.03 | +2.16% | 128,500 | 103,412,554 |
| 2024-11-28 | 7.67 | 8.09 | 7.61 | 7.86 | +2.61% | 59,261 | 46,535,699 |
| 2024-11-27 | 7.61 | 7.8 | 7.33 | 7.66 | +0.79% | 30,447 | 22,931,284 |
| 2024-11-26 | 7.55 | 7.63 | 7.52 | 7.6 | 0% | 23,165 | 17,530,980 |
| 2024-11-25 | 7.38 | 7.6 | 7.33 | 7.6 | +3.68% | 32,992 | 24,735,793 |
| 2024-11-22 | 7.48 | 7.51 | 7.32 | 7.33 | -1.87% | 21,258 | 15,797,598 |
| 2024-11-21 | 7.47 | 7.48 | 7.38 | 7.47 | +0.54% | 20,288 | 15,088,323 |
| 2024-11-20 | 7.32 | 7.47 | 7.31 | 7.43 | +1.36% | 16,917 | 12,534,329 |
| 2024-11-19 | 7.18 | 7.33 | 7.17 | 7.33 | +2.23% | 14,302 | 10,376,399 |
| 2024-11-18 | 7.24 | 7.43 | 7.15 | 7.17 | -1.24% | 18,126 | 13,164,645 |
| 2024-11-15 | 7.21 | 7.45 | 7.21 | 7.26 | -0.14% | 22,883 | 16,866,752 |
| 2024-11-14 | 7.4 | 7.44 | 7.24 | 7.27 | -1.89% | 15,920 | 11,729,619 |
| 2024-11-13 | 7.34 | 7.45 | 7.27 | 7.41 | +0.14% | 18,692 | 13,778,633 |
| 2024-11-12 | 7.46 | 7.54 | 7.33 | 7.4 | -0.67% | 32,614 | 24,317,868 |
| 2024-11-11 | 7.45 | 7.48 | 7.35 | 7.45 | +0.27% | 24,923 | 18,490,690 |
| 2024-11-08 | 7.43 | 7.53 | 7.32 | 7.43 | +0.27% | 41,937 | 31,177,501 |
| 2024-11-07 | 7.31 | 7.48 | 7.25 | 7.41 | +1.51% | 40,553 | 29,979,032 |
| 2024-11-06 | 7.17 | 7.44 | 7.17 | 7.3 | +2.1% | 34,199 | 24,913,835 |
| 2024-11-05 | 7.04 | 7.25 | 7.01 | 7.15 | +1.71% | 31,274 | 22,279,698 |
| 2024-11-04 | 6.99 | 7.03 | 6.87 | 7.03 | +1.88% | 21,001 | 14,653,010 |
| 2024-11-01 | 7.06 | 7.07 | 6.87 | 6.9 | -2.13% | 19,409 | 13,486,976 |
| 2024-10-31 | 7.06 | 7.14 | 7.03 | 7.05 | -0.28% | 22,384 | 15,861,772 |
| 2024-10-30 | 7.11 | 7.16 | 7 | 7.07 | -0.7% | 23,167 | 16,380,841 |
| 2024-10-29 | 7.25 | 7.42 | 7.1 | 7.12 | -0.97% | 50,061 | 36,115,533 |
| 2024-10-28 | 7.07 | 7.19 | 7.04 | 7.19 | +2.13% | 25,022 | 17,854,663 |
| 2024-10-25 | 6.98 | 7.08 | 6.98 | 7.04 | +0.57% | 21,089 | 14,862,870 |
| 2024-10-24 | 6.97 | 7.02 | 6.93 | 7 | 0% | 10,330 | 7,199,905 |
| 2024-10-23 | 7.01 | 7.08 | 6.94 | 7 | -0.14% | 16,753 | 11,764,594 |
| 2024-10-22 | 7.08 | 7.08 | 6.96 | 7.01 | +0.14% | 18,185 | 12,757,390 |
| 2024-10-21 | 6.98 | 7.05 | 6.85 | 7 | +2.04% | 25,058 | 17,510,934 |
| 2024-10-18 | 6.84 | 6.97 | 6.76 | 6.86 | +0.88% | 18,098 | 12,465,396 |
| 2024-10-17 | 6.96 | 7.01 | 6.79 | 6.8 | -1.88% | 16,344 | 11,277,157 |
| 2024-10-16 | 6.93 | 6.98 | 6.8 | 6.93 | +0.58% | 15,607 | 10,794,249 |
| 2024-10-15 | 7 | 7.01 | 6.87 | 6.89 | -1.01% | 15,086 | 10,468,613 |
| 2024-10-14 | 6.68 | 7.03 | 6.68 | 6.96 | +3.73% | 30,978 | 21,284,541 |
| 2024-10-11 | 6.99 | 6.99 | 6.64 | 6.71 | -3.03% | 23,676 | 16,048,909 |
| 2024-10-10 | 6.86 | 7.05 | 6.8 | 6.92 | +1.02% | 31,928 | 22,202,617 |
| 2024-10-09 | 7.42 | 7.48 | 6.83 | 6.85 | -9.27% | 51,471 | 36,749,608 |
| 2024-10-08 | 7.83 | 7.84 | 7.2 | 7.55 | +5.89% | 83,601 | 62,376,669 |
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：