股票概览
7.73
-4.69%
-0.38
8.1
开盘价
8.1
最高价
7.63
最低价
503,777
成交量
数据更新至: 2025-03-25
技术指标
7.49
MA5 (5日均线)
7.26
MA10 (10日均线)
7.08
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 | 8.1 | 8.1 | 7.63 | 7.73 | -4.69% | 503,777 | 393,746,890 |
| 2025-03-24 | 7.44 | 8.11 | 7.43 | 8.11 | +10.04% | 445,262 | 355,701,198 |
| 2025-03-21 | 7.16 | 7.37 | 7.15 | 7.37 | +2.36% | 262,280 | 190,404,961 |
| 2025-03-20 | 7.05 | 7.5 | 7.04 | 7.2 | +2.13% | 331,264 | 240,979,070 |
| 2025-03-19 | 7.03 | 7.12 | 6.98 | 7.05 | -0.14% | 102,391 | 72,171,047 |
| 2025-03-18 | 7.08 | 7.09 | 6.95 | 7.06 | -0.28% | 130,814 | 91,766,551 |
| 2025-03-17 | 7.15 | 7.16 | 7.07 | 7.08 | -0.28% | 122,498 | 87,002,119 |
| 2025-03-14 | 6.96 | 7.1 | 6.95 | 7.1 | +2.31% | 162,909 | 114,928,514 |
| 2025-03-13 | 6.99 | 7.04 | 6.85 | 6.94 | -0.86% | 128,856 | 89,344,435 |
| 2025-03-12 | 7.08 | 7.16 | 6.99 | 7 | -1.13% | 141,712 | 99,985,744 |
| 2025-03-11 | 6.86 | 7.08 | 6.8 | 7.08 | +2.31% | 170,137 | 118,811,854 |
| 2025-03-10 | 6.9 | 6.98 | 6.85 | 6.92 | +0.29% | 111,377 | 76,960,440 |
| 2025-03-07 | 6.82 | 6.99 | 6.77 | 6.9 | +0.58% | 131,790 | 90,993,312 |
| 2025-03-06 | 6.81 | 6.89 | 6.76 | 6.86 | +0.73% | 90,610 | 61,891,585 |
| 2025-03-05 | 6.79 | 6.82 | 6.63 | 6.81 | +0.15% | 80,087 | 53,788,607 |
| 2025-03-04 | 6.79 | 6.85 | 6.73 | 6.8 | -0.15% | 75,453 | 51,190,478 |
| 2025-03-03 | 6.82 | 7 | 6.76 | 6.81 | -0.44% | 106,463 | 73,242,852 |
| 2025-02-28 | 6.98 | 7.02 | 6.83 | 6.84 | -2.56% | 127,386 | 88,078,552 |
| 2025-02-27 | 6.9 | 7.1 | 6.9 | 7.02 | +1.59% | 182,799 | 128,274,404 |
| 2025-02-26 | 6.84 | 6.99 | 6.83 | 6.91 | +0.88% | 121,896 | 83,980,706 |
| 2025-02-25 | 6.86 | 6.99 | 6.81 | 6.85 | -1.44% | 130,316 | 90,059,587 |
| 2025-02-24 | 6.84 | 7.03 | 6.75 | 6.95 | +1.76% | 206,688 | 142,387,082 |
| 2025-02-21 | 6.71 | 6.93 | 6.65 | 6.83 | +1.79% | 210,522 | 143,079,056 |
| 2025-02-20 | 6.4 | 6.95 | 6.4 | 6.71 | +4.52% | 326,894 | 219,909,464 |
| 2025-02-19 | 6.41 | 6.49 | 6.38 | 6.42 | +0.47% | 72,021 | 46,198,098 |
| 2025-02-18 | 6.58 | 6.6 | 6.38 | 6.39 | -2.74% | 107,338 | 69,411,372 |
| 2025-02-17 | 6.53 | 6.63 | 6.47 | 6.57 | +0.61% | 110,962 | 72,729,246 |
| 2025-02-14 | 6.7 | 6.74 | 6.5 | 6.53 | -2.54% | 166,884 | 110,205,291 |
| 2025-02-13 | 6.77 | 6.84 | 6.68 | 6.7 | -0.59% | 144,313 | 97,337,925 |
| 2025-02-12 | 6.71 | 6.8 | 6.67 | 6.74 | 0% | 108,116 | 72,778,638 |
| 2025-02-11 | 6.84 | 6.84 | 6.67 | 6.74 | -1.61% | 132,330 | 89,021,880 |
| 2025-02-10 | 6.66 | 6.85 | 6.66 | 6.85 | +2.54% | 176,159 | 119,608,653 |
| 2025-02-07 | 6.58 | 6.76 | 6.54 | 6.68 | +1.52% | 175,831 | 117,158,886 |
| 2025-02-06 | 6.46 | 6.58 | 6.42 | 6.58 | +1.23% | 127,183 | 82,855,174 |
| 2025-02-05 | 6.54 | 6.61 | 6.43 | 6.5 | -0.31% | 108,821 | 70,712,098 |
| 2025-01-27 | 6.72 | 6.79 | 6.52 | 6.52 | -2.4% | 132,518 | 88,168,926 |
| 2025-01-24 | 6.63 | 6.71 | 6.57 | 6.68 | +0.3% | 139,889 | 93,117,540 |
| 2025-01-23 | 6.74 | 6.85 | 6.64 | 6.66 | +0.45% | 178,554 | 120,320,502 |
| 2025-01-22 | 6.93 | 6.94 | 6.61 | 6.63 | -5.15% | 268,252 | 180,579,806 |
| 2025-01-21 | 7.11 | 7.19 | 6.94 | 6.99 | -2.1% | 319,741 | 225,226,472 |
| 2025-01-20 | 7.28 | 7.68 | 7.14 | 7.14 | -0.7% | 397,794 | 292,318,459 |
| 2025-01-17 | 7.16 | 7.48 | 7.16 | 7.19 | -4.64% | 442,661 | 321,056,845 |
| 2025-01-16 | 7.45 | 8.2 | 7.21 | 7.54 | +1.21% | 766,598 | 591,932,739 |
| 2025-01-15 | 6.67 | 7.45 | 6.66 | 7.45 | +10.04% | 212,039 | 152,913,457 |
| 2025-01-14 | 6.7 | 6.78 | 6.46 | 6.77 | +2.73% | 292,094 | 194,512,914 |
| 2025-01-13 | 6.48 | 6.9 | 6.44 | 6.59 | -1.64% | 274,410 | 183,311,960 |
| 2025-01-10 | 6.7 | 6.96 | 6.3 | 6.7 | +1.06% | 359,280 | 238,434,385 |
| 2025-01-09 | 6.35 | 6.85 | 6.23 | 6.63 | +1.07% | 348,081 | 228,784,789 |
| 2025-01-08 | 6.27 | 6.84 | 6.08 | 6.56 | +4.13% | 455,876 | 292,966,186 |
| 2025-01-07 | 6.28 | 6.3 | 6.11 | 6.3 | +9.95% | 119,018 | 74,734,740 |
| 2025-01-06 | 5.78 | 5.83 | 5.56 | 5.73 | -1.72% | 103,479 | 59,079,588 |
| 2025-01-03 | 6.29 | 6.29 | 5.8 | 5.83 | -6.42% | 179,052 | 106,478,414 |
| 2025-01-02 | 6.17 | 6.41 | 6.17 | 6.23 | +0.48% | 160,527 | 101,047,585 |
| 2024-12-31 | 6.24 | 6.35 | 6.17 | 6.2 | -0.64% | 119,283 | 74,714,941 |
| 2024-12-30 | 6.45 | 6.45 | 6.19 | 6.24 | -3.55% | 159,046 | 99,488,175 |
| 2024-12-27 | 6.3 | 6.57 | 6.25 | 6.47 | +2.05% | 205,064 | 132,501,891 |
| 2024-12-26 | 6.52 | 6.6 | 6.28 | 6.34 | -3.06% | 261,135 | 166,998,114 |
| 2024-12-25 | 6.79 | 6.8 | 6.37 | 6.54 | -4.25% | 156,991 | 102,362,503 |
| 2024-12-24 | 6.75 | 6.84 | 6.55 | 6.83 | +1.34% | 125,339 | 83,950,979 |
| 2024-12-23 | 7.23 | 7.25 | 6.73 | 6.74 | -7.54% | 166,090 | 115,335,876 |
| 2024-12-20 | 7.26 | 7.46 | 7.19 | 7.29 | +0.69% | 122,269 | 89,203,276 |
| 2024-12-19 | 7.2 | 7.31 | 7.08 | 7.24 | -0.82% | 127,211 | 91,471,206 |
| 2024-12-18 | 7.34 | 7.4 | 7.16 | 7.3 | +0.41% | 119,929 | 87,616,979 |
| 2024-12-17 | 7.56 | 7.69 | 7.25 | 7.27 | -5.09% | 206,174 | 151,967,544 |
| 2024-12-16 | 7.76 | 7.92 | 7.62 | 7.66 | -1.03% | 220,369 | 171,582,841 |
| 2024-12-13 | 8 | 8.07 | 7.7 | 7.74 | -0.9% | 315,640 | 248,100,129 |
| 2024-12-12 | 7.55 | 7.85 | 7.55 | 7.81 | +2.9% | 184,305 | 142,799,547 |
| 2024-12-11 | 7.46 | 7.63 | 7.45 | 7.59 | +0.66% | 126,528 | 95,565,824 |
| 2024-12-10 | 7.66 | 7.69 | 7.41 | 7.54 | +0.4% | 188,334 | 142,263,776 |
| 2024-12-09 | 7.46 | 7.8 | 7.38 | 7.51 | -0.13% | 196,099 | 148,143,724 |
| 2024-12-06 | 7.52 | 7.65 | 7.38 | 7.52 | -0.4% | 224,015 | 168,108,954 |
| 2024-12-05 | 7.07 | 7.65 | 7.07 | 7.55 | +6.49% | 365,934 | 270,296,736 |
| 2024-12-04 | 7.11 | 7.37 | 7.04 | 7.09 | -0.84% | 182,934 | 131,868,941 |
| 2024-12-03 | 7.12 | 7.19 | 7.04 | 7.15 | +0.14% | 158,216 | 112,877,346 |
| 2024-12-02 | 6.89 | 7.14 | 6.85 | 7.14 | +3.33% | 208,326 | 146,672,692 |
| 2024-11-29 | 6.86 | 6.92 | 6.79 | 6.91 | +0.44% | 137,541 | 94,573,729 |
| 2024-11-28 | 6.77 | 6.94 | 6.77 | 6.88 | +1.18% | 142,804 | 98,172,761 |
| 2024-11-27 | 6.84 | 6.84 | 6.6 | 6.8 | -1.59% | 169,874 | 114,069,658 |
| 2024-11-26 | 6.81 | 7.01 | 6.75 | 6.91 | +0.58% | 184,400 | 127,573,891 |
| 2024-11-25 | 6.77 | 7.13 | 6.75 | 6.87 | +2.23% | 232,141 | 160,548,256 |
| 2024-11-22 | 6.91 | 7.05 | 6.7 | 6.72 | -4% | 194,934 | 133,965,033 |
| 2024-11-21 | 6.66 | 7.07 | 6.65 | 7 | +4.48% | 275,858 | 190,394,062 |
| 2024-11-20 | 6.56 | 6.79 | 6.45 | 6.7 | +1.82% | 137,774 | 91,489,403 |
| 2024-11-19 | 6.57 | 6.59 | 6.35 | 6.58 | +1.08% | 124,322 | 80,565,507 |
| 2024-11-18 | 6.66 | 6.77 | 6.4 | 6.51 | -2.4% | 161,654 | 106,420,078 |
| 2024-11-15 | 6.78 | 6.95 | 6.67 | 6.67 | -3.05% | 154,382 | 105,326,148 |
| 2024-11-14 | 6.98 | 7.13 | 6.88 | 6.88 | -2.82% | 168,780 | 118,116,742 |
| 2024-11-13 | 7.36 | 7.43 | 6.94 | 7.08 | -2.34% | 284,058 | 202,471,845 |
| 2024-11-12 | 7.53 | 7.55 | 7.16 | 7.25 | -1.36% | 338,578 | 247,812,128 |
| 2024-11-11 | 7.1 | 7.71 | 7.02 | 7.35 | +3.23% | 452,333 | 329,540,001 |
| 2024-11-08 | 7.1 | 7.16 | 6.92 | 7.12 | +0.28% | 292,622 | 205,788,281 |
| 2024-11-07 | 6.86 | 7.15 | 6.79 | 7.1 | +2.9% | 306,631 | 216,675,982 |
| 2024-11-06 | 6.84 | 6.96 | 6.81 | 6.9 | +0.15% | 221,268 | 152,357,902 |
| 2024-11-05 | 6.82 | 6.89 | 6.76 | 6.89 | -0.29% | 274,046 | 187,336,474 |
| 2024-11-04 | 7 | 7.1 | 6.7 | 6.91 | +0.44% | 294,018 | 202,002,929 |
| 2024-11-01 | 7.04 | 7.17 | 6.75 | 6.88 | -3.78% | 360,457 | 250,309,217 |
| 2024-10-31 | 6.96 | 7.19 | 6.78 | 7.15 | +0.28% | 418,308 | 292,339,677 |
| 2024-10-30 | 6.6 | 7.37 | 6.53 | 7.13 | +6.42% | 556,306 | 392,141,102 |
| 2024-10-29 | 6.6 | 7.16 | 6.47 | 6.7 | +2.92% | 405,334 | 274,576,252 |
| 2024-10-28 | 6.28 | 6.52 | 6.28 | 6.51 | +3.33% | 203,606 | 130,503,354 |
| 2024-10-25 | 6.25 | 6.33 | 6.2 | 6.3 | +0.96% | 165,877 | 104,156,426 |
| 2024-10-24 | 6.19 | 6.29 | 6.15 | 6.24 | +0.65% | 137,182 | 85,444,110 |
| 2024-10-23 | 6.2 | 6.28 | 6.16 | 6.2 | -0.32% | 142,377 | 88,553,892 |
| 2024-10-22 | 6.15 | 6.23 | 6.06 | 6.22 | +0.97% | 188,509 | 116,089,594 |
| 2024-10-21 | 6 | 6.32 | 5.97 | 6.16 | +1.32% | 260,423 | 159,389,705 |
| 2024-10-18 | 5.81 | 6.11 | 5.7 | 6.08 | +0.66% | 291,748 | 172,466,691 |
| 2024-10-17 | 6.1 | 6.2 | 6.02 | 6.04 | -0.98% | 142,304 | 86,993,632 |
| 2024-10-16 | 5.98 | 6.15 | 5.94 | 6.1 | 0% | 126,954 | 77,119,879 |
| 2024-10-15 | 6.17 | 6.23 | 6.1 | 6.1 | -1.77% | 128,125 | 78,836,388 |
| 2024-10-14 | 6.09 | 6.22 | 6.03 | 6.21 | 0% | 172,783 | 106,035,151 |
| 2024-10-11 | 6.43 | 6.47 | 6.16 | 6.21 | -6.76% | 190,064 | 120,291,554 |
| 2024-10-10 | 6.21 | 6.89 | 6.2 | 6.66 | +0.45% | 359,468 | 231,106,756 |
| 2024-10-09 | 7.01 | 7.02 | 6.63 | 6.63 | -10.04% | 241,871 | 161,615,769 |
| 2024-10-08 | 8.25 | 8.3 | 7.13 | 7.37 | -4.29% | 781,985 | 606,370,909 |
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：