股票概览
7.81
-2.62%
-0.21
7.83
开盘价
7.96
最高价
7.63
最低价
981,835
成交量
数据更新至: 2025-03-25
技术指标
7.99
MA5 (5日均线)
8.06
MA10 (10日均线)
8.09
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 | 7.83 | 7.96 | 7.63 | 7.81 | -2.62% | 981,835 | 763,530,527 |
| 2025-03-24 | 8 | 8.15 | 7.96 | 8.02 | 0% | 609,007 | 489,097,349 |
| 2025-03-21 | 8 | 8.15 | 7.95 | 8.02 | 0% | 503,751 | 405,064,088 |
| 2025-03-20 | 8.1 | 8.12 | 7.98 | 8.02 | -0.74% | 436,746 | 350,707,233 |
| 2025-03-19 | 8.11 | 8.18 | 8.05 | 8.08 | -0.62% | 329,825 | 267,138,398 |
| 2025-03-18 | 8.09 | 8.15 | 8.01 | 8.13 | +0.62% | 518,385 | 418,849,832 |
| 2025-03-17 | 8.15 | 8.16 | 8.06 | 8.08 | -0.37% | 420,155 | 340,136,072 |
| 2025-03-14 | 8.11 | 8.15 | 7.98 | 8.11 | -0.12% | 622,263 | 503,228,692 |
| 2025-03-13 | 8.19 | 8.25 | 8.01 | 8.12 | -1.22% | 864,650 | 701,152,974 |
| 2025-03-12 | 8.33 | 8.33 | 8.18 | 8.22 | -1.2% | 548,829 | 451,690,595 |
| 2025-03-11 | 8.25 | 8.41 | 8.2 | 8.32 | -0.83% | 661,847 | 547,529,219 |
| 2025-03-10 | 8.32 | 8.6 | 8.28 | 8.39 | +1.33% | 1,037,168 | 874,058,449 |
| 2025-03-07 | 8.14 | 8.29 | 8.13 | 8.28 | +0.61% | 917,730 | 755,142,725 |
| 2025-03-06 | 8.21 | 8.29 | 8.08 | 8.23 | -0.24% | 1,147,017 | 936,045,255 |
| 2025-03-05 | 7.94 | 8.5 | 7.94 | 8.25 | +4.43% | 1,986,396 | 1,647,456,462 |
| 2025-03-04 | 8.02 | 8.12 | 7.89 | 7.9 | -2.71% | 1,025,968 | 817,191,109 |
| 2025-03-03 | 8 | 8.3 | 8 | 8.12 | +1.5% | 1,361,907 | 1,111,403,434 |
| 2025-02-28 | 8.13 | 8.25 | 7.97 | 8 | -1.48% | 1,330,093 | 1,076,671,254 |
| 2025-02-27 | 7.67 | 8.35 | 7.67 | 8.12 | +6.56% | 2,163,307 | 1,743,083,867 |
| 2025-02-26 | 7.5 | 7.66 | 7.48 | 7.62 | +1.6% | 984,447 | 746,629,870 |
| 2025-02-25 | 7.52 | 7.68 | 7.46 | 7.5 | -1.57% | 963,298 | 728,729,720 |
| 2025-02-24 | 7.52 | 7.72 | 7.46 | 7.62 | +3.67% | 1,577,064 | 1,195,775,313 |
| 2025-02-21 | 7.42 | 7.5 | 7.3 | 7.35 | -0.68% | 831,299 | 613,363,252 |
| 2025-02-20 | 7.34 | 7.41 | 7.29 | 7.4 | +0.68% | 717,708 | 528,763,357 |
| 2025-02-19 | 7.13 | 7.36 | 7.11 | 7.35 | +2.94% | 749,102 | 546,568,779 |
| 2025-02-18 | 7.27 | 7.33 | 7.12 | 7.14 | -1.79% | 652,747 | 471,536,074 |
| 2025-02-17 | 7.25 | 7.37 | 7.12 | 7.27 | +0.69% | 843,027 | 607,114,309 |
| 2025-02-14 | 6.97 | 7.23 | 6.95 | 7.22 | +3.59% | 1,084,426 | 772,526,796 |
| 2025-02-13 | 7.06 | 7.09 | 6.96 | 6.97 | -1.27% | 513,700 | 360,316,979 |
| 2025-02-12 | 7.09 | 7.15 | 7.01 | 7.06 | -0.42% | 516,846 | 365,211,685 |
| 2025-02-11 | 7.11 | 7.17 | 7.05 | 7.09 | 0% | 421,336 | 299,055,356 |
| 2025-02-10 | 7.08 | 7.24 | 7.06 | 7.09 | +0.57% | 714,555 | 509,571,130 |
| 2025-02-07 | 6.95 | 7.06 | 6.84 | 7.05 | +1.15% | 820,514 | 572,133,092 |
| 2025-02-06 | 6.98 | 7 | 6.88 | 6.97 | -0.14% | 615,166 | 426,555,700 |
| 2025-02-05 | 7.25 | 7.3 | 6.97 | 6.98 | -4.64% | 754,507 | 531,758,710 |
| 2025-01-27 | 7.34 | 7.42 | 7.28 | 7.32 | +1.24% | 531,747 | 390,754,785 |
| 2025-01-24 | 7.09 | 7.26 | 7.07 | 7.23 | +1.83% | 458,042 | 329,495,898 |
| 2025-01-23 | 7.19 | 7.21 | 7.08 | 7.1 | -0.42% | 459,189 | 327,301,693 |
| 2025-01-22 | 7.24 | 7.24 | 7.07 | 7.13 | -1.66% | 367,978 | 262,310,226 |
| 2025-01-21 | 7.32 | 7.33 | 7.16 | 7.25 | -0.41% | 493,845 | 355,875,377 |
| 2025-01-20 | 7.37 | 7.48 | 7.27 | 7.28 | -0.82% | 379,167 | 278,393,407 |
| 2025-01-17 | 7.33 | 7.38 | 7.21 | 7.34 | 0% | 515,769 | 377,537,070 |
| 2025-01-16 | 7.17 | 7.46 | 7.17 | 7.34 | +2.8% | 1,038,249 | 762,485,676 |
| 2025-01-15 | 7.05 | 7.24 | 7.05 | 7.14 | +0.85% | 746,984 | 534,349,006 |
| 2025-01-14 | 6.62 | 7.09 | 6.59 | 7.08 | +7.11% | 881,717 | 610,659,828 |
| 2025-01-13 | 6.7 | 6.76 | 6.58 | 6.61 | -1.78% | 416,227 | 276,125,170 |
| 2025-01-10 | 6.85 | 6.9 | 6.73 | 6.73 | -1.9% | 300,731 | 204,619,642 |
| 2025-01-09 | 6.92 | 6.94 | 6.78 | 6.86 | -1.15% | 477,344 | 326,995,281 |
| 2025-01-08 | 6.95 | 7 | 6.81 | 6.94 | -0.29% | 527,994 | 364,420,290 |
| 2025-01-07 | 7.03 | 7.18 | 6.88 | 6.96 | -1.56% | 672,949 | 469,514,085 |
| 2025-01-06 | 7.01 | 7.09 | 6.96 | 7.07 | +0.71% | 504,089 | 354,505,198 |
| 2025-01-03 | 7.01 | 7.15 | 6.97 | 7.02 | +0.29% | 654,320 | 462,003,134 |
| 2025-01-02 | 7.21 | 7.3 | 6.93 | 7 | -3.18% | 736,927 | 526,368,987 |
| 2024-12-31 | 7.16 | 7.38 | 7.14 | 7.23 | +0.84% | 977,067 | 710,014,689 |
| 2024-12-30 | 7.05 | 7.18 | 7.04 | 7.17 | +1.41% | 566,919 | 405,228,156 |
| 2024-12-27 | 7.22 | 7.26 | 7.05 | 7.07 | -1.94% | 703,563 | 500,280,663 |
| 2024-12-26 | 7.21 | 7.23 | 7.13 | 7.21 | +0.28% | 378,102 | 272,057,738 |
| 2024-12-25 | 7.25 | 7.25 | 7.14 | 7.19 | -0.69% | 383,138 | 275,375,350 |
| 2024-12-24 | 7.06 | 7.25 | 7.04 | 7.24 | +2.26% | 888,574 | 637,680,001 |
| 2024-12-23 | 6.92 | 7.1 | 6.89 | 7.08 | +2.46% | 844,596 | 594,250,553 |
| 2024-12-20 | 7 | 7.04 | 6.91 | 6.91 | -1.43% | 465,481 | 322,899,304 |
| 2024-12-19 | 6.96 | 7.01 | 6.91 | 7.01 | +0.29% | 330,082 | 229,643,556 |
| 2024-12-18 | 7.01 | 7.07 | 6.98 | 6.99 | -0.29% | 324,705 | 228,169,021 |
| 2024-12-17 | 6.99 | 7.09 | 6.96 | 7.01 | +0.29% | 385,036 | 270,533,504 |
| 2024-12-16 | 7.09 | 7.12 | 6.96 | 6.99 | -1.41% | 549,014 | 386,658,209 |
| 2024-12-13 | 7.22 | 7.22 | 7.08 | 7.09 | -2.07% | 611,693 | 436,211,138 |
| 2024-12-12 | 7.19 | 7.24 | 7.13 | 7.24 | +0.84% | 483,450 | 348,096,352 |
| 2024-12-11 | 7.16 | 7.24 | 7.12 | 7.18 | +0.28% | 521,143 | 374,314,449 |
| 2024-12-10 | 7.13 | 7.29 | 7.09 | 7.16 | +2.43% | 1,295,262 | 931,443,441 |
| 2024-12-09 | 7.04 | 7.08 | 6.95 | 6.99 | -0.57% | 514,345 | 360,828,245 |
| 2024-12-06 | 7.04 | 7.1 | 7 | 7.03 | -0.42% | 640,639 | 451,099,585 |
| 2024-12-05 | 6.93 | 7.07 | 6.85 | 7.06 | +1.29% | 767,564 | 535,059,660 |
| 2024-12-04 | 6.99 | 7.01 | 6.94 | 6.97 | -0.43% | 371,205 | 258,956,081 |
| 2024-12-03 | 6.99 | 7.05 | 6.93 | 7 | +0.14% | 439,588 | 306,551,875 |
| 2024-12-02 | 6.96 | 7.02 | 6.94 | 6.99 | +0.14% | 541,224 | 377,718,111 |
| 2024-11-29 | 6.96 | 7.03 | 6.94 | 6.98 | +0.14% | 424,747 | 296,730,934 |
| 2024-11-28 | 7.05 | 7.08 | 6.96 | 6.97 | -1.55% | 407,976 | 285,762,100 |
| 2024-11-27 | 6.85 | 7.08 | 6.84 | 7.08 | +2.91% | 494,628 | 344,852,919 |
| 2024-11-26 | 6.93 | 6.96 | 6.85 | 6.88 | -1.01% | 347,113 | 239,584,060 |
| 2024-11-25 | 6.91 | 7.1 | 6.9 | 6.95 | +0.43% | 586,231 | 410,170,484 |
| 2024-11-22 | 7.06 | 7.1 | 6.92 | 6.92 | -2.4% | 482,887 | 338,820,571 |
| 2024-11-21 | 7.06 | 7.12 | 7.03 | 7.09 | +0.14% | 340,015 | 240,295,206 |
| 2024-11-20 | 7.06 | 7.15 | 7 | 7.08 | +0.43% | 534,514 | 377,897,768 |
| 2024-11-19 | 6.98 | 7.06 | 6.93 | 7.05 | +1% | 430,244 | 301,555,947 |
| 2024-11-18 | 7.03 | 7.13 | 6.95 | 6.98 | -0.43% | 611,691 | 430,766,281 |
| 2024-11-15 | 7.14 | 7.19 | 7 | 7.01 | -2.23% | 594,455 | 420,860,241 |
| 2024-11-14 | 7.31 | 7.33 | 7.15 | 7.17 | -1.78% | 461,512 | 334,113,743 |
| 2024-11-13 | 7.24 | 7.33 | 7.22 | 7.3 | +0.27% | 468,476 | 340,573,121 |
| 2024-11-12 | 7.4 | 7.49 | 7.25 | 7.28 | -1.49% | 673,758 | 496,379,363 |
| 2024-11-11 | 7.44 | 7.48 | 7.27 | 7.39 | -0.54% | 841,947 | 619,223,190 |
| 2024-11-08 | 7.59 | 7.62 | 7.4 | 7.43 | -1.59% | 844,777 | 630,154,614 |
| 2024-11-07 | 7.33 | 7.55 | 7.3 | 7.55 | +2.3% | 805,525 | 602,780,226 |
| 2024-11-06 | 7.4 | 7.5 | 7.32 | 7.38 | -0.14% | 1,037,639 | 768,944,573 |
| 2024-11-05 | 7.21 | 7.4 | 7.14 | 7.39 | +2.5% | 1,165,146 | 848,257,980 |
| 2024-11-04 | 7.22 | 7.25 | 7.04 | 7.21 | +1.12% | 969,992 | 694,984,372 |
| 2024-11-01 | 6.96 | 7.23 | 6.91 | 7.13 | +2.59% | 1,221,863 | 868,761,832 |
| 2024-10-31 | 6.84 | 7.08 | 6.8 | 6.95 | +2.06% | 1,196,548 | 836,337,571 |
| 2024-10-30 | 6.72 | 6.92 | 6.71 | 6.81 | +1.04% | 642,847 | 439,326,538 |
| 2024-10-29 | 6.94 | 6.96 | 6.72 | 6.74 | -2.74% | 851,617 | 580,103,387 |
| 2024-10-28 | 6.87 | 6.93 | 6.79 | 6.93 | +1.02% | 612,053 | 421,541,888 |
| 2024-10-25 | 6.89 | 6.93 | 6.84 | 6.86 | -0.44% | 670,416 | 460,937,662 |
| 2024-10-24 | 6.9 | 7.02 | 6.86 | 6.89 | -0.58% | 726,459 | 502,644,237 |
| 2024-10-23 | 6.86 | 6.97 | 6.81 | 6.93 | +1.17% | 756,873 | 522,203,649 |
| 2024-10-22 | 6.84 | 6.91 | 6.8 | 6.85 | +0.15% | 561,398 | 384,630,445 |
| 2024-10-21 | 6.95 | 6.99 | 6.8 | 6.84 | -1.3% | 750,684 | 514,602,594 |
| 2024-10-18 | 6.75 | 7.03 | 6.73 | 6.93 | +3.13% | 944,510 | 651,782,031 |
| 2024-10-17 | 6.82 | 6.9 | 6.71 | 6.72 | -1.47% | 524,342 | 356,816,507 |
| 2024-10-16 | 6.84 | 6.93 | 6.77 | 6.82 | -1.02% | 500,853 | 342,420,579 |
| 2024-10-15 | 7.11 | 7.12 | 6.88 | 6.89 | -2.96% | 706,818 | 492,224,507 |
| 2024-10-14 | 6.97 | 7.13 | 6.94 | 7.1 | +2.45% | 774,720 | 547,148,556 |
| 2024-10-11 | 7.13 | 7.13 | 6.87 | 6.93 | -2.81% | 704,305 | 491,785,570 |
| 2024-10-10 | 6.91 | 7.33 | 6.89 | 7.13 | +3.48% | 1,282,371 | 914,627,475 |
| 2024-10-09 | 7.45 | 7.47 | 6.89 | 6.89 | -10.05% | 1,732,009 | 1,233,826,112 |
| 2024-10-08 | 8.33 | 8.33 | 7.36 | 7.66 | +1.06% | 2,157,995 | 1,676,343,981 |
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：