股票概览
8.02
+0.63%
+0.05
7.93
开盘价
8.12
最高价
7.93
最低价
157,102
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.77
MA10 (10日均线)
7.50
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 | 7.93 | 8.12 | 7.93 | 8.02 | +0.63% | 157,102 | 126,131,127 |
| 2025-03-24 | 7.83 | 8.03 | 7.8 | 7.97 | +2.05% | 233,438 | 185,337,743 |
| 2025-03-21 | 7.87 | 7.95 | 7.79 | 7.81 | -1.14% | 193,850 | 152,443,991 |
| 2025-03-20 | 7.95 | 8.02 | 7.88 | 7.9 | -0.63% | 166,343 | 132,045,838 |
| 2025-03-19 | 7.94 | 8.04 | 7.9 | 7.95 | +0.13% | 215,351 | 171,465,034 |
| 2025-03-18 | 7.76 | 7.98 | 7.71 | 7.94 | +2.06% | 234,241 | 183,844,771 |
| 2025-03-17 | 7.63 | 7.86 | 7.62 | 7.78 | +3.18% | 301,660 | 234,012,359 |
| 2025-03-14 | 7.4 | 7.55 | 7.35 | 7.54 | +1.89% | 179,096 | 133,832,262 |
| 2025-03-13 | 7.36 | 7.45 | 7.27 | 7.4 | +0.54% | 124,356 | 91,459,677 |
| 2025-03-12 | 7.29 | 7.4 | 7.28 | 7.36 | +0.82% | 136,415 | 100,363,546 |
| 2025-03-11 | 7.28 | 7.3 | 7.16 | 7.3 | -0.41% | 130,318 | 94,037,601 |
| 2025-03-10 | 7.22 | 7.36 | 7.19 | 7.33 | +1.81% | 192,399 | 140,220,987 |
| 2025-03-07 | 7.17 | 7.26 | 7.15 | 7.2 | +0.42% | 132,149 | 95,240,129 |
| 2025-03-06 | 7.17 | 7.2 | 7.13 | 7.17 | 0% | 114,833 | 82,284,522 |
| 2025-03-05 | 7.23 | 7.24 | 7.1 | 7.17 | -0.28% | 81,589 | 58,293,735 |
| 2025-03-04 | 7.15 | 7.27 | 7.12 | 7.19 | +0.42% | 89,990 | 64,868,735 |
| 2025-03-03 | 7.2 | 7.3 | 7.14 | 7.16 | -0.14% | 143,365 | 103,565,534 |
| 2025-02-28 | 7.28 | 7.33 | 7.15 | 7.17 | -1.51% | 134,746 | 97,581,643 |
| 2025-02-27 | 7.34 | 7.35 | 7.18 | 7.28 | -0.68% | 112,761 | 81,839,753 |
| 2025-02-26 | 7.25 | 7.38 | 7.22 | 7.33 | +1.66% | 181,060 | 132,763,657 |
| 2025-02-25 | 7.2 | 7.34 | 7.16 | 7.21 | -0.55% | 139,376 | 101,099,082 |
| 2025-02-24 | 7.16 | 7.25 | 7.13 | 7.25 | +1.4% | 125,797 | 90,695,298 |
| 2025-02-21 | 7.16 | 7.2 | 7.1 | 7.15 | 0% | 97,887 | 69,959,950 |
| 2025-02-20 | 7 | 7.21 | 6.97 | 7.15 | +2.14% | 132,795 | 94,195,275 |
| 2025-02-19 | 6.95 | 7.02 | 6.9 | 7 | +0.29% | 130,680 | 91,129,772 |
| 2025-02-18 | 7.07 | 7.12 | 6.95 | 6.98 | -1.55% | 110,045 | 77,420,473 |
| 2025-02-17 | 7.17 | 7.19 | 7.05 | 7.09 | -1.12% | 135,986 | 96,371,351 |
| 2025-02-14 | 7.16 | 7.26 | 7.13 | 7.17 | -0.42% | 91,687 | 65,861,358 |
| 2025-02-13 | 7.28 | 7.29 | 7.13 | 7.2 | -1.1% | 115,508 | 83,109,034 |
| 2025-02-12 | 7.32 | 7.35 | 7.21 | 7.28 | -0.68% | 120,257 | 87,445,158 |
| 2025-02-11 | 7.34 | 7.4 | 7.3 | 7.33 | -0.14% | 102,765 | 75,434,288 |
| 2025-02-10 | 7.37 | 7.38 | 7.29 | 7.34 | +0.14% | 93,356 | 68,423,158 |
| 2025-02-07 | 7.31 | 7.42 | 7.22 | 7.33 | +0.14% | 128,074 | 93,977,559 |
| 2025-02-06 | 7.2 | 7.32 | 7.18 | 7.32 | +1.53% | 129,924 | 94,198,248 |
| 2025-02-05 | 7.36 | 7.37 | 7.18 | 7.21 | -1.64% | 131,802 | 95,077,057 |
| 2025-01-27 | 7.35 | 7.41 | 7.29 | 7.33 | +0.41% | 111,352 | 81,907,174 |
| 2025-01-24 | 7.25 | 7.31 | 7.23 | 7.3 | +0.41% | 86,936 | 63,205,133 |
| 2025-01-23 | 7.3 | 7.36 | 7.25 | 7.27 | +0.41% | 104,881 | 76,578,940 |
| 2025-01-22 | 7.29 | 7.33 | 7.21 | 7.24 | -1.23% | 64,951 | 47,084,232 |
| 2025-01-21 | 7.31 | 7.35 | 7.17 | 7.33 | +0.41% | 89,714 | 65,108,190 |
| 2025-01-20 | 7.21 | 7.36 | 7.19 | 7.3 | +1.81% | 103,757 | 75,761,806 |
| 2025-01-17 | 7.16 | 7.23 | 7.12 | 7.17 | -0.55% | 68,232 | 48,972,806 |
| 2025-01-16 | 7.11 | 7.31 | 7.1 | 7.21 | +2.12% | 124,937 | 90,105,412 |
| 2025-01-15 | 7.03 | 7.14 | 7.01 | 7.06 | +0.28% | 97,813 | 69,215,978 |
| 2025-01-14 | 6.82 | 7.05 | 6.81 | 7.04 | +3.53% | 118,554 | 82,328,656 |
| 2025-01-13 | 6.87 | 6.92 | 6.71 | 6.8 | -1.59% | 123,307 | 83,873,513 |
| 2025-01-10 | 7.24 | 7.29 | 6.91 | 6.91 | -4.82% | 165,048 | 116,481,299 |
| 2025-01-09 | 7.4 | 7.47 | 7.25 | 7.26 | -2.42% | 127,546 | 93,570,383 |
| 2025-01-08 | 7.15 | 7.53 | 7.06 | 7.44 | +3.48% | 201,194 | 146,360,021 |
| 2025-01-07 | 7.1 | 7.22 | 7.05 | 7.19 | +1.55% | 91,345 | 65,252,038 |
| 2025-01-06 | 7.06 | 7.2 | 6.89 | 7.08 | 0% | 123,447 | 87,177,697 |
| 2025-01-03 | 7.29 | 7.43 | 7.06 | 7.08 | -2.88% | 165,452 | 119,904,632 |
| 2025-01-02 | 7.4 | 7.55 | 7.2 | 7.29 | -1.49% | 165,861 | 122,883,543 |
| 2024-12-31 | 7.56 | 7.61 | 7.38 | 7.4 | -2.25% | 157,802 | 118,414,001 |
| 2024-12-30 | 7.77 | 7.81 | 7.43 | 7.57 | -2.7% | 197,541 | 151,533,187 |
| 2024-12-27 | 7.7 | 7.79 | 7.64 | 7.78 | +1.57% | 148,188 | 114,589,186 |
| 2024-12-26 | 7.56 | 7.68 | 7.51 | 7.66 | +1.19% | 112,147 | 85,555,387 |
| 2024-12-25 | 7.62 | 7.63 | 7.44 | 7.57 | -0.66% | 128,874 | 97,243,457 |
| 2024-12-24 | 7.35 | 7.63 | 7.35 | 7.62 | +3.53% | 153,972 | 116,108,172 |
| 2024-12-23 | 7.53 | 7.59 | 7.32 | 7.36 | -1.6% | 146,370 | 109,365,662 |
| 2024-12-20 | 7.45 | 7.51 | 7.41 | 7.48 | +0.4% | 86,751 | 64,727,002 |
| 2024-12-19 | 7.35 | 7.48 | 7.3 | 7.45 | +0.4% | 94,218 | 69,649,263 |
| 2024-12-18 | 7.45 | 7.53 | 7.35 | 7.42 | 0% | 104,545 | 77,811,018 |
| 2024-12-17 | 7.67 | 7.7 | 7.37 | 7.42 | -3.64% | 146,060 | 109,638,398 |
| 2024-12-16 | 7.7 | 8 | 7.66 | 7.7 | +0.52% | 201,427 | 157,062,629 |
| 2024-12-13 | 7.73 | 7.8 | 7.6 | 7.66 | -1.03% | 165,312 | 127,320,839 |
| 2024-12-12 | 7.65 | 7.76 | 7.6 | 7.74 | +1.31% | 122,053 | 93,861,825 |
| 2024-12-11 | 7.42 | 7.65 | 7.42 | 7.64 | +2.28% | 138,976 | 105,500,075 |
| 2024-12-10 | 7.67 | 7.72 | 7.45 | 7.47 | -0.53% | 124,070 | 93,850,820 |
| 2024-12-09 | 7.57 | 7.61 | 7.46 | 7.51 | -0.53% | 98,996 | 74,542,453 |
| 2024-12-06 | 7.45 | 7.57 | 7.39 | 7.55 | +1.34% | 118,610 | 89,078,582 |
| 2024-12-05 | 7.42 | 7.47 | 7.34 | 7.45 | +0.13% | 92,553 | 68,609,587 |
| 2024-12-04 | 7.4 | 7.57 | 7.36 | 7.44 | +0.54% | 153,935 | 115,029,355 |
| 2024-12-03 | 7.3 | 7.43 | 7.28 | 7.4 | +0.82% | 114,458 | 84,165,462 |
| 2024-12-02 | 7.16 | 7.43 | 7.16 | 7.34 | +2.66% | 164,099 | 119,854,767 |
| 2024-11-29 | 6.97 | 7.15 | 6.94 | 7.15 | +2.44% | 153,959 | 108,584,571 |
| 2024-11-28 | 7 | 7.05 | 6.88 | 6.98 | -0.29% | 141,072 | 98,506,299 |
| 2024-11-27 | 7.08 | 7.09 | 6.83 | 7 | -0.99% | 238,201 | 164,809,580 |
| 2024-11-26 | 7.18 | 7.24 | 7.03 | 7.07 | -2.08% | 82,765 | 59,032,729 |
| 2024-11-25 | 7.15 | 7.24 | 7.09 | 7.22 | +1.4% | 116,031 | 83,067,346 |
| 2024-11-22 | 7.39 | 7.49 | 7.09 | 7.12 | -3.39% | 144,626 | 105,626,908 |
| 2024-11-21 | 7.46 | 7.48 | 7.31 | 7.37 | -1.6% | 102,719 | 76,012,590 |
| 2024-11-20 | 7.42 | 7.49 | 7.36 | 7.49 | +0.81% | 119,803 | 89,002,550 |
| 2024-11-19 | 7.29 | 7.43 | 7.28 | 7.43 | +2.34% | 128,593 | 94,604,726 |
| 2024-11-18 | 7.39 | 7.52 | 7.2 | 7.26 | -1.89% | 193,870 | 142,774,848 |
| 2024-11-15 | 7.48 | 7.64 | 7.35 | 7.4 | -1.2% | 127,687 | 96,016,234 |
| 2024-11-14 | 7.7 | 7.76 | 7.47 | 7.49 | -3.1% | 134,709 | 102,393,689 |
| 2024-11-13 | 7.65 | 7.74 | 7.51 | 7.73 | +0.65% | 187,154 | 142,731,832 |
| 2024-11-12 | 7.79 | 8 | 7.61 | 7.68 | -1.16% | 270,067 | 211,956,857 |
| 2024-11-11 | 7.68 | 7.78 | 7.57 | 7.77 | +1.57% | 210,199 | 161,407,465 |
| 2024-11-08 | 7.65 | 7.73 | 7.48 | 7.65 | +0.53% | 259,594 | 197,439,440 |
| 2024-11-07 | 7.42 | 7.66 | 7.4 | 7.61 | +1.47% | 193,825 | 146,493,132 |
| 2024-11-06 | 7.52 | 7.74 | 7.45 | 7.5 | +0.27% | 225,478 | 171,284,271 |
| 2024-11-05 | 7.44 | 7.51 | 7.29 | 7.48 | +0.94% | 219,596 | 162,731,515 |
| 2024-11-04 | 7.38 | 7.45 | 7.28 | 7.41 | +0.41% | 191,579 | 141,382,932 |
| 2024-11-01 | 7.68 | 7.68 | 7.31 | 7.38 | -4.16% | 331,773 | 247,836,427 |
| 2024-10-31 | 7.76 | 7.83 | 7.62 | 7.7 | -1.66% | 301,036 | 231,381,167 |
| 2024-10-30 | 7.7 | 8.08 | 7.66 | 7.83 | +1.16% | 323,788 | 255,309,281 |
| 2024-10-29 | 7.71 | 7.95 | 7.59 | 7.74 | +0.52% | 270,438 | 209,493,355 |
| 2024-10-28 | 7.45 | 7.72 | 7.45 | 7.7 | +3.22% | 260,311 | 198,791,414 |
| 2024-10-25 | 7.32 | 7.59 | 7.32 | 7.46 | +1.22% | 258,825 | 193,475,451 |
| 2024-10-24 | 7.31 | 7.44 | 7.26 | 7.37 | +1.38% | 227,850 | 167,528,760 |
| 2024-10-23 | 7.51 | 7.51 | 7.24 | 7.27 | -2.81% | 340,738 | 250,019,021 |
| 2024-10-22 | 7.04 | 7.49 | 7.01 | 7.48 | +6.1% | 365,261 | 267,222,696 |
| 2024-10-21 | 7.15 | 7.2 | 6.97 | 7.05 | 0% | 250,904 | 177,490,926 |
| 2024-10-18 | 6.89 | 7.18 | 6.84 | 7.05 | +2.17% | 304,696 | 215,450,201 |
| 2024-10-17 | 6.86 | 7 | 6.83 | 6.9 | +1.62% | 205,980 | 142,511,632 |
| 2024-10-16 | 6.77 | 6.9 | 6.66 | 6.79 | -0.29% | 141,706 | 96,403,964 |
| 2024-10-15 | 6.81 | 7.06 | 6.79 | 6.81 | -1.3% | 235,568 | 163,381,768 |
| 2024-10-14 | 6.83 | 6.9 | 6.63 | 6.9 | +1.17% | 266,455 | 180,892,582 |
| 2024-10-11 | 6.88 | 7.11 | 6.74 | 6.82 | +1.34% | 369,955 | 256,051,756 |
| 2024-10-10 | 6.61 | 6.95 | 6.6 | 6.73 | +2.28% | 277,717 | 188,271,941 |
| 2024-10-09 | 7.1 | 7.1 | 6.56 | 6.58 | -9.12% | 375,550 | 254,563,044 |
| 2024-10-08 | 7.81 | 7.81 | 6.91 | 7.24 | +1.97% | 488,459 | 357,430,910 |
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：