股票概览
7.04
+2.47%
+0.17
6.89
开盘价
7.05
最高价
6.71
最低价
22,436
成交量
数据更新至: 2025-03-25
技术指标
7.25
MA5 (5日均线)
7.38
MA10 (10日均线)
7.32
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 | 6.89 | 7.05 | 6.71 | 7.04 | +2.47% | 22,436 | 15,412,807 |
| 2025-03-24 | 7.34 | 7.34 | 6.73 | 6.87 | -6.15% | 47,315 | 33,195,804 |
| 2025-03-21 | 7.5 | 7.51 | 7.3 | 7.32 | -2.27% | 27,899 | 20,603,316 |
| 2025-03-20 | 7.55 | 7.6 | 7.39 | 7.49 | -0.53% | 23,213 | 17,390,961 |
| 2025-03-19 | 7.67 | 7.67 | 7.48 | 7.53 | -1.83% | 25,930 | 19,620,526 |
| 2025-03-18 | 7.54 | 7.76 | 7.5 | 7.67 | +2.27% | 38,196 | 29,238,011 |
| 2025-03-17 | 7.56 | 7.59 | 7.42 | 7.5 | -0.79% | 26,897 | 20,099,336 |
| 2025-03-14 | 7.33 | 7.56 | 7.25 | 7.56 | +3% | 32,807 | 24,253,552 |
| 2025-03-13 | 7.52 | 7.54 | 7.21 | 7.34 | -2.26% | 28,592 | 20,966,064 |
| 2025-03-12 | 7.57 | 7.59 | 7.49 | 7.51 | -0.66% | 17,744 | 13,366,422 |
| 2025-03-11 | 7.46 | 7.59 | 7.3 | 7.56 | +0.8% | 26,415 | 19,773,800 |
| 2025-03-10 | 7.41 | 7.59 | 7.4 | 7.5 | +1.76% | 25,071 | 18,780,479 |
| 2025-03-07 | 7.49 | 7.54 | 7.32 | 7.37 | -1.34% | 25,767 | 19,068,444 |
| 2025-03-06 | 7.2 | 7.51 | 7.14 | 7.47 | +4.48% | 44,952 | 33,219,064 |
| 2025-03-05 | 7.21 | 7.23 | 7.05 | 7.15 | -0.69% | 26,383 | 18,838,265 |
| 2025-03-04 | 7.04 | 7.21 | 6.98 | 7.2 | +2.42% | 21,900 | 15,652,899 |
| 2025-03-03 | 6.98 | 7.21 | 6.96 | 7.03 | +1.59% | 30,512 | 21,660,851 |
| 2025-02-28 | 7.13 | 7.16 | 6.92 | 6.92 | -3.22% | 22,725 | 15,954,538 |
| 2025-02-27 | 7.2 | 7.3 | 7.01 | 7.15 | -1.24% | 24,979 | 17,830,757 |
| 2025-02-26 | 7.21 | 7.28 | 7.16 | 7.24 | +1.4% | 25,733 | 18,558,471 |
| 2025-02-25 | 7.23 | 7.27 | 7.11 | 7.14 | -1.38% | 15,203 | 10,911,951 |
| 2025-02-24 | 7.22 | 7.33 | 7.07 | 7.24 | +0.84% | 28,596 | 20,616,186 |
| 2025-02-21 | 7.21 | 7.25 | 7.1 | 7.18 | -0.42% | 29,206 | 20,873,493 |
| 2025-02-20 | 7.11 | 7.23 | 7.03 | 7.21 | +1.69% | 28,411 | 20,333,652 |
| 2025-02-19 | 6.96 | 7.13 | 6.87 | 7.09 | +2.31% | 23,864 | 16,818,448 |
| 2025-02-18 | 7.11 | 7.18 | 6.9 | 6.93 | -2.39% | 25,647 | 18,133,153 |
| 2025-02-17 | 6.9 | 7.17 | 6.9 | 7.1 | +2.6% | 29,959 | 21,211,587 |
| 2025-02-14 | 6.99 | 7.09 | 6.89 | 6.92 | -0.57% | 26,270 | 18,359,415 |
| 2025-02-13 | 7.12 | 7.17 | 6.96 | 6.96 | -2.38% | 21,486 | 15,071,740 |
| 2025-02-12 | 7.13 | 7.18 | 7.04 | 7.13 | 0% | 22,130 | 15,741,271 |
| 2025-02-11 | 7.08 | 7.19 | 7.05 | 7.13 | -0.14% | 24,124 | 17,140,635 |
| 2025-02-10 | 7.15 | 7.17 | 7.06 | 7.14 | +0.42% | 31,303 | 22,297,727 |
| 2025-02-07 | 7.04 | 7.2 | 7.03 | 7.11 | +0.85% | 32,384 | 23,046,580 |
| 2025-02-06 | 6.97 | 7.07 | 6.84 | 7.05 | +1.15% | 40,803 | 28,481,490 |
| 2025-02-05 | 6.85 | 7.05 | 6.75 | 6.97 | +3.26% | 30,662 | 21,291,975 |
| 2025-01-27 | 6.82 | 6.97 | 6.68 | 6.75 | +0.3% | 32,707 | 22,281,965 |
| 2025-01-24 | 6.68 | 6.76 | 6.46 | 6.73 | +1.51% | 40,211 | 26,493,500 |
| 2025-01-23 | 6.48 | 6.79 | 6.45 | 6.63 | +2.95% | 39,510 | 26,307,345 |
| 2025-01-22 | 6.4 | 6.52 | 6.28 | 6.44 | +0.63% | 40,827 | 26,225,981 |
| 2025-01-21 | 6.54 | 6.62 | 6.3 | 6.4 | -2.14% | 58,599 | 37,490,424 |
| 2025-01-20 | 6.47 | 6.62 | 6.19 | 6.54 | -1.95% | 73,900 | 47,699,017 |
| 2025-01-17 | 6.67 | 6.73 | 6.56 | 6.67 | 0% | 29,484 | 19,615,939 |
| 2025-01-16 | 6.67 | 6.83 | 6.61 | 6.67 | +0.6% | 28,437 | 19,098,030 |
| 2025-01-15 | 6.78 | 6.82 | 6.59 | 6.63 | -1.78% | 39,632 | 26,404,541 |
| 2025-01-14 | 6.41 | 6.79 | 6.41 | 6.75 | +6.47% | 38,797 | 25,715,605 |
| 2025-01-13 | 6.2 | 6.44 | 6.01 | 6.34 | +1.77% | 35,151 | 22,072,191 |
| 2025-01-10 | 6.53 | 6.59 | 6.23 | 6.23 | -4.3% | 26,998 | 17,267,226 |
| 2025-01-09 | 6.5 | 6.58 | 6.41 | 6.51 | 0% | 30,191 | 19,648,113 |
| 2025-01-08 | 6.5 | 6.68 | 6.27 | 6.51 | -0.91% | 31,621 | 20,544,687 |
| 2025-01-07 | 6.32 | 6.6 | 6.3 | 6.57 | +3.96% | 24,210 | 15,594,624 |
| 2025-01-06 | 6.35 | 6.43 | 6.03 | 6.32 | -0.63% | 26,641 | 16,653,698 |
| 2025-01-03 | 6.7 | 6.71 | 6.3 | 6.36 | -4.93% | 30,408 | 19,750,804 |
| 2025-01-02 | 6.8 | 7.02 | 6.64 | 6.69 | -0.89% | 42,898 | 29,327,521 |
| 2024-12-31 | 6.97 | 7.07 | 6.75 | 6.75 | -2.46% | 22,808 | 15,654,431 |
| 2024-12-30 | 7.13 | 7.13 | 6.75 | 6.92 | -1.98% | 27,571 | 19,062,312 |
| 2024-12-27 | 7.12 | 7.25 | 6.97 | 7.06 | +0.43% | 24,678 | 17,632,573 |
| 2024-12-26 | 6.86 | 7.16 | 6.81 | 7.03 | +1.88% | 29,371 | 20,735,926 |
| 2024-12-25 | 7.1 | 7.1 | 6.77 | 6.9 | -4.17% | 36,415 | 25,124,942 |
| 2024-12-24 | 7.23 | 7.36 | 6.98 | 7.2 | +0.28% | 31,983 | 22,832,439 |
| 2024-12-23 | 7.77 | 7.77 | 7.15 | 7.18 | -7.24% | 41,020 | 30,216,486 |
| 2024-12-20 | 7.57 | 7.8 | 7.54 | 7.74 | +2.65% | 25,210 | 19,353,630 |
| 2024-12-19 | 7.62 | 7.73 | 7.48 | 7.54 | -1.82% | 25,455 | 19,252,180 |
| 2024-12-18 | 7.76 | 7.87 | 7.41 | 7.68 | -1.66% | 26,396 | 20,304,670 |
| 2024-12-17 | 8.37 | 8.37 | 7.77 | 7.81 | -5.68% | 33,227 | 26,492,292 |
| 2024-12-16 | 8.37 | 8.41 | 8.24 | 8.28 | -0.84% | 22,515 | 18,782,005 |
| 2024-12-13 | 8.64 | 8.64 | 8.35 | 8.35 | -2.79% | 19,497 | 16,477,938 |
| 2024-12-12 | 8.49 | 8.62 | 8.42 | 8.59 | +1.3% | 27,012 | 23,038,123 |
| 2024-12-11 | 8.46 | 8.56 | 8.4 | 8.48 | +0.36% | 25,611 | 21,674,878 |
| 2024-12-10 | 8.76 | 8.87 | 8.44 | 8.45 | -0.47% | 38,275 | 33,113,990 |
| 2024-12-09 | 8.52 | 8.58 | 8.36 | 8.49 | +0.24% | 23,884 | 20,241,094 |
| 2024-12-06 | 8.5 | 8.53 | 8.27 | 8.47 | +0.59% | 28,836 | 24,361,198 |
| 2024-12-05 | 8.3 | 8.48 | 8.21 | 8.42 | +1.45% | 21,069 | 17,690,392 |
| 2024-12-04 | 8.4 | 8.55 | 8.27 | 8.3 | -0.84% | 31,344 | 26,409,117 |
| 2024-12-03 | 8.49 | 8.54 | 8.32 | 8.37 | -0.48% | 22,514 | 18,965,026 |
| 2024-12-02 | 8.29 | 8.47 | 8.23 | 8.41 | +2.69% | 36,460 | 30,517,971 |
| 2024-11-29 | 8.13 | 8.29 | 8 | 8.19 | +0.49% | 28,673 | 23,403,666 |
| 2024-11-28 | 8.08 | 8.21 | 8.08 | 8.15 | +0.49% | 24,600 | 20,078,464 |
| 2024-11-27 | 8.16 | 8.18 | 7.73 | 8.11 | +0.12% | 28,423 | 22,540,021 |
| 2024-11-26 | 8 | 8.23 | 8 | 8.1 | +0.37% | 28,525 | 23,202,041 |
| 2024-11-25 | 7.93 | 8.08 | 7.81 | 8.07 | +2.15% | 27,204 | 21,693,794 |
| 2024-11-22 | 8.39 | 8.39 | 7.85 | 7.9 | -5.5% | 34,671 | 28,213,429 |
| 2024-11-21 | 8.5 | 8.52 | 8.2 | 8.36 | 0% | 29,843 | 24,984,852 |
| 2024-11-20 | 8.11 | 8.43 | 8.05 | 8.36 | +3.34% | 37,048 | 30,678,672 |
| 2024-11-19 | 7.99 | 8.11 | 7.83 | 8.09 | +2.15% | 38,996 | 31,121,747 |
| 2024-11-18 | 8.18 | 8.25 | 7.78 | 7.92 | -2.7% | 42,098 | 33,702,213 |
| 2024-11-15 | 8.31 | 8.45 | 8.11 | 8.14 | -2.75% | 30,906 | 25,686,525 |
| 2024-11-14 | 8.7 | 8.77 | 8.32 | 8.37 | -3.79% | 39,392 | 33,529,517 |
| 2024-11-13 | 8.75 | 8.88 | 8.42 | 8.7 | -0.91% | 48,304 | 41,724,847 |
| 2024-11-12 | 8.92 | 9.1 | 8.61 | 8.78 | -1.13% | 68,306 | 60,752,602 |
| 2024-11-11 | 8.4 | 8.89 | 8.39 | 8.88 | +5.59% | 54,470 | 47,260,833 |
| 2024-11-08 | 8.3 | 8.64 | 8.3 | 8.41 | +1.82% | 64,244 | 54,035,237 |
| 2024-11-07 | 8.12 | 8.33 | 8.11 | 8.26 | +0.73% | 34,989 | 28,890,967 |
| 2024-11-06 | 8.38 | 8.49 | 8.11 | 8.2 | -1.44% | 60,374 | 50,117,112 |
| 2024-11-05 | 7.89 | 8.35 | 7.8 | 8.32 | +4.79% | 72,798 | 58,865,150 |
| 2024-11-04 | 7.99 | 8.31 | 7.85 | 7.94 | -0.75% | 82,339 | 66,368,807 |
| 2024-11-01 | 8.5 | 8.96 | 7.99 | 8 | -4.31% | 119,298 | 100,880,129 |
| 2024-10-31 | 7.62 | 8.67 | 7.62 | 8.36 | +10.73% | 111,094 | 91,606,593 |
| 2024-10-30 | 7.74 | 7.86 | 7.49 | 7.55 | -2.58% | 31,786 | 24,225,733 |
| 2024-10-29 | 8.15 | 8.18 | 7.71 | 7.75 | -4.32% | 42,784 | 33,812,829 |
| 2024-10-28 | 7.89 | 8.13 | 7.74 | 8.1 | +5.19% | 42,372 | 33,646,354 |
| 2024-10-25 | 7.5 | 7.74 | 7.48 | 7.7 | +3.36% | 36,917 | 28,281,514 |
| 2024-10-24 | 7.53 | 7.6 | 7.38 | 7.45 | -1.32% | 21,638 | 16,198,874 |
| 2024-10-23 | 7.55 | 7.68 | 7.5 | 7.55 | -0.26% | 32,665 | 24,794,777 |
| 2024-10-22 | 7.46 | 7.63 | 7.38 | 7.57 | +0.8% | 33,943 | 25,498,444 |
| 2024-10-21 | 7.25 | 7.68 | 7.15 | 7.51 | +6.07% | 61,219 | 45,550,229 |
| 2024-10-18 | 6.87 | 7.25 | 6.76 | 7.08 | +3.51% | 30,056 | 21,092,643 |
| 2024-10-17 | 6.84 | 7.05 | 6.8 | 6.84 | 0% | 24,491 | 17,009,670 |
| 2024-10-16 | 6.88 | 6.98 | 6.78 | 6.84 | -0.58% | 19,070 | 13,150,254 |
| 2024-10-15 | 6.94 | 7.12 | 6.81 | 6.88 | -0.72% | 29,699 | 20,712,258 |
| 2024-10-14 | 6.66 | 6.98 | 6.65 | 6.93 | +4.21% | 33,208 | 22,661,023 |
| 2024-10-11 | 7.27 | 7.27 | 6.54 | 6.65 | -6.07% | 40,595 | 27,490,190 |
| 2024-10-10 | 7.15 | 7.35 | 7.05 | 7.08 | -0.56% | 41,448 | 29,812,029 |
| 2024-10-09 | 7.8 | 7.85 | 7 | 7.12 | -10.1% | 71,915 | 53,416,194 |
| 2024-10-08 | 8.22 | 8.23 | 7.19 | 7.92 | +15.45% | 100,590 | 78,383,667 |
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：