股票概览
7.56
+1.07%
+0.08
7.43
开盘价
7.71
最高价
7.41
最低价
195,992
成交量
数据更新至: 2025-03-25
技术指标
7.60
MA5 (5日均线)
7.68
MA10 (10日均线)
7.71
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 | 7.43 | 7.71 | 7.41 | 7.56 | +1.07% | 195,992 | 148,742,111 |
| 2025-03-24 | 7.69 | 7.86 | 7.3 | 7.48 | -2.73% | 372,461 | 279,642,315 |
| 2025-03-21 | 7.63 | 7.91 | 7.6 | 7.69 | +0.39% | 324,145 | 250,802,741 |
| 2025-03-20 | 7.61 | 7.76 | 7.56 | 7.66 | +0.66% | 208,749 | 160,225,001 |
| 2025-03-19 | 7.69 | 7.72 | 7.59 | 7.61 | -0.65% | 162,645 | 124,255,495 |
| 2025-03-18 | 7.74 | 7.75 | 7.65 | 7.66 | -1.16% | 186,911 | 143,518,784 |
| 2025-03-17 | 7.79 | 7.83 | 7.74 | 7.75 | -0.39% | 187,162 | 145,476,568 |
| 2025-03-14 | 7.75 | 7.81 | 7.64 | 7.78 | 0% | 222,348 | 172,275,062 |
| 2025-03-13 | 7.86 | 7.89 | 7.67 | 7.78 | -0.89% | 214,347 | 165,861,818 |
| 2025-03-12 | 7.94 | 8.02 | 7.85 | 7.85 | -0.63% | 257,714 | 203,764,013 |
| 2025-03-11 | 7.68 | 7.95 | 7.63 | 7.9 | +2.07% | 345,801 | 271,076,525 |
| 2025-03-10 | 7.8 | 7.86 | 7.71 | 7.74 | 0% | 217,279 | 168,682,442 |
| 2025-03-07 | 7.73 | 7.91 | 7.7 | 7.74 | -0.13% | 319,901 | 249,733,587 |
| 2025-03-06 | 7.79 | 7.84 | 7.7 | 7.75 | 0% | 293,470 | 227,514,853 |
| 2025-03-05 | 7.68 | 7.77 | 7.6 | 7.75 | +0.65% | 265,103 | 204,157,111 |
| 2025-03-04 | 7.53 | 7.73 | 7.5 | 7.7 | +2.8% | 351,521 | 269,120,121 |
| 2025-03-03 | 7.55 | 7.69 | 7.43 | 7.49 | -0.53% | 241,606 | 182,731,255 |
| 2025-02-28 | 7.79 | 7.86 | 7.49 | 7.53 | -3.71% | 310,038 | 237,238,685 |
| 2025-02-27 | 7.98 | 8 | 7.68 | 7.82 | -2.25% | 413,640 | 323,279,911 |
| 2025-02-26 | 7.91 | 8 | 7.86 | 8 | +0.88% | 382,699 | 304,869,170 |
| 2025-02-25 | 7.9 | 8.1 | 7.81 | 7.93 | -1.25% | 437,244 | 347,800,540 |
| 2025-02-24 | 7.81 | 8.13 | 7.81 | 8.03 | +2.16% | 678,917 | 541,979,742 |
| 2025-02-21 | 7.8 | 8.11 | 7.69 | 7.86 | +0.9% | 1,094,833 | 861,702,715 |
| 2025-02-20 | 7.13 | 7.79 | 7.13 | 7.79 | +10.03% | 484,741 | 371,187,785 |
| 2025-02-19 | 6.94 | 7.1 | 6.94 | 7.08 | +2.16% | 140,398 | 98,845,702 |
| 2025-02-18 | 7.18 | 7.18 | 6.92 | 6.93 | -3.48% | 207,479 | 146,365,410 |
| 2025-02-17 | 7.24 | 7.28 | 7.13 | 7.18 | -0.42% | 165,124 | 118,969,897 |
| 2025-02-14 | 7.2 | 7.23 | 7.15 | 7.21 | +0.42% | 115,218 | 82,875,823 |
| 2025-02-13 | 7.31 | 7.34 | 7.17 | 7.18 | -1.78% | 167,166 | 120,817,805 |
| 2025-02-12 | 7.3 | 7.34 | 7.24 | 7.31 | +0.14% | 142,866 | 104,099,572 |
| 2025-02-11 | 7.38 | 7.39 | 7.24 | 7.3 | -1.08% | 168,845 | 122,950,247 |
| 2025-02-10 | 7.2 | 7.39 | 7.2 | 7.38 | +2.79% | 209,498 | 152,932,311 |
| 2025-02-07 | 7.08 | 7.25 | 7.04 | 7.18 | +1.56% | 222,836 | 159,465,894 |
| 2025-02-06 | 6.94 | 7.08 | 6.88 | 7.07 | +1.58% | 168,915 | 118,365,945 |
| 2025-02-05 | 6.92 | 7.05 | 6.87 | 6.96 | +1.46% | 190,697 | 133,027,722 |
| 2025-01-27 | 6.9 | 7 | 6.83 | 6.86 | -0.44% | 110,517 | 76,323,476 |
| 2025-01-24 | 6.75 | 6.93 | 6.72 | 6.89 | +2.23% | 134,615 | 91,921,835 |
| 2025-01-23 | 6.78 | 6.92 | 6.73 | 6.74 | +0.3% | 149,976 | 102,717,896 |
| 2025-01-22 | 6.81 | 6.81 | 6.67 | 6.72 | -1.47% | 124,991 | 83,995,476 |
| 2025-01-21 | 6.94 | 6.98 | 6.74 | 6.82 | -2.15% | 179,710 | 122,393,426 |
| 2025-01-20 | 6.95 | 7.04 | 6.91 | 6.97 | +0.29% | 96,124 | 67,036,585 |
| 2025-01-17 | 6.89 | 7.01 | 6.84 | 6.95 | +0.29% | 103,920 | 72,029,434 |
| 2025-01-16 | 6.94 | 7.02 | 6.84 | 6.93 | +0.87% | 125,730 | 86,965,578 |
| 2025-01-15 | 6.93 | 6.99 | 6.85 | 6.87 | -0.87% | 104,966 | 72,444,566 |
| 2025-01-14 | 6.75 | 6.94 | 6.71 | 6.93 | +2.97% | 121,922 | 83,705,997 |
| 2025-01-13 | 6.66 | 6.78 | 6.55 | 6.73 | +0.15% | 94,255 | 62,994,920 |
| 2025-01-10 | 6.93 | 6.95 | 6.72 | 6.72 | -2.89% | 102,317 | 69,921,352 |
| 2025-01-09 | 6.8 | 7.01 | 6.8 | 6.92 | +0.73% | 149,904 | 103,873,974 |
| 2025-01-08 | 6.84 | 6.9 | 6.66 | 6.87 | +0.59% | 147,140 | 99,952,911 |
| 2025-01-07 | 6.77 | 6.84 | 6.71 | 6.83 | +1.49% | 107,294 | 72,614,188 |
| 2025-01-06 | 6.75 | 6.82 | 6.65 | 6.73 | -0.74% | 133,379 | 89,814,913 |
| 2025-01-03 | 7.07 | 7.09 | 6.76 | 6.78 | -3.69% | 192,537 | 132,423,839 |
| 2025-01-02 | 7.3 | 7.35 | 6.97 | 7.04 | -3.69% | 225,297 | 161,254,905 |
| 2024-12-31 | 7.67 | 7.7 | 7.3 | 7.31 | -5.19% | 291,039 | 216,372,535 |
| 2024-12-30 | 7.68 | 7.79 | 7.51 | 7.71 | +0.52% | 168,369 | 129,477,644 |
| 2024-12-27 | 7.66 | 7.73 | 7.63 | 7.67 | +1.19% | 202,883 | 155,980,551 |
| 2024-12-26 | 7.48 | 7.65 | 7.47 | 7.58 | +1.34% | 144,189 | 109,366,069 |
| 2024-12-25 | 7.58 | 7.63 | 7.44 | 7.48 | -1.71% | 158,987 | 119,233,793 |
| 2024-12-24 | 7.55 | 7.71 | 7.51 | 7.61 | +0.26% | 158,501 | 120,535,373 |
| 2024-12-23 | 7.85 | 7.88 | 7.56 | 7.59 | -3.68% | 220,162 | 169,377,313 |
| 2024-12-20 | 7.9 | 7.93 | 7.82 | 7.88 | -0.25% | 127,870 | 100,682,260 |
| 2024-12-19 | 7.8 | 7.94 | 7.72 | 7.9 | +0.13% | 157,987 | 123,581,171 |
| 2024-12-18 | 7.75 | 7.98 | 7.7 | 7.89 | +2.33% | 222,047 | 174,768,062 |
| 2024-12-17 | 7.94 | 7.97 | 7.7 | 7.71 | -3.02% | 239,404 | 186,870,536 |
| 2024-12-16 | 8.02 | 8.07 | 7.9 | 7.95 | -1.12% | 187,756 | 149,750,747 |
| 2024-12-13 | 8.25 | 8.25 | 8.03 | 8.04 | -3.02% | 278,173 | 225,791,412 |
| 2024-12-12 | 8.23 | 8.36 | 8.18 | 8.29 | +0.61% | 225,382 | 186,382,375 |
| 2024-12-11 | 8.17 | 8.25 | 8.14 | 8.24 | +0.98% | 217,696 | 178,711,122 |
| 2024-12-10 | 8.22 | 8.32 | 8.14 | 8.16 | +1.12% | 319,454 | 262,282,684 |
| 2024-12-09 | 8.16 | 8.18 | 8 | 8.07 | -1.1% | 212,236 | 171,309,396 |
| 2024-12-06 | 8.19 | 8.2 | 8.06 | 8.16 | +0.87% | 220,441 | 179,456,513 |
| 2024-12-05 | 7.98 | 8.14 | 7.94 | 8.09 | +1.51% | 185,842 | 149,604,738 |
| 2024-12-04 | 8.07 | 8.11 | 7.94 | 7.97 | -1.48% | 226,782 | 181,888,977 |
| 2024-12-03 | 8.19 | 8.2 | 8 | 8.09 | -1.22% | 313,584 | 253,189,823 |
| 2024-12-02 | 8.12 | 8.22 | 8.1 | 8.19 | +1.24% | 258,277 | 211,180,529 |
| 2024-11-29 | 8.04 | 8.13 | 7.93 | 8.09 | +0.12% | 259,721 | 209,094,732 |
| 2024-11-28 | 8.05 | 8.31 | 8.01 | 8.08 | +0.75% | 264,932 | 215,389,289 |
| 2024-11-27 | 7.81 | 8.03 | 7.69 | 8.02 | +1.78% | 278,452 | 218,801,231 |
| 2024-11-26 | 7.96 | 8.05 | 7.83 | 7.88 | -1.01% | 214,548 | 170,090,162 |
| 2024-11-25 | 8.08 | 8.16 | 7.8 | 7.96 | -2.09% | 417,109 | 331,218,586 |
| 2024-11-22 | 8.39 | 8.52 | 8.12 | 8.13 | -3.79% | 392,393 | 326,966,098 |
| 2024-11-21 | 8.43 | 8.67 | 8.33 | 8.45 | -0.35% | 447,863 | 380,573,910 |
| 2024-11-20 | 8.28 | 8.55 | 8.07 | 8.48 | -1.97% | 885,042 | 737,373,187 |
| 2024-11-19 | 8.43 | 8.98 | 8.36 | 8.65 | +6% | 1,252,490 | 1,088,889,676 |
| 2024-11-18 | 8.24 | 8.35 | 7.99 | 8.16 | -0.85% | 456,297 | 372,351,127 |
| 2024-11-15 | 8.46 | 8.56 | 8.22 | 8.23 | -2.95% | 420,282 | 353,916,335 |
| 2024-11-14 | 8.83 | 8.84 | 8.47 | 8.48 | -3.96% | 396,540 | 341,426,974 |
| 2024-11-13 | 8.82 | 9.1 | 8.72 | 8.83 | +0.11% | 425,565 | 377,663,613 |
| 2024-11-12 | 9.12 | 9.17 | 8.74 | 8.82 | -3.08% | 622,694 | 554,663,004 |
| 2024-11-11 | 9.13 | 9.19 | 8.93 | 9.1 | +0.66% | 579,137 | 523,758,815 |
| 2024-11-08 | 8.99 | 9.24 | 8.97 | 9.04 | +1.01% | 729,098 | 664,095,812 |
| 2024-11-07 | 9 | 9.1 | 8.71 | 8.95 | -1% | 809,290 | 720,204,793 |
| 2024-11-06 | 8.8 | 9.36 | 8.59 | 9.04 | +4.99% | 1,252,398 | 1,123,325,296 |
| 2024-11-05 | 8.23 | 8.68 | 8.21 | 8.61 | +4.87% | 739,896 | 631,975,733 |
| 2024-11-04 | 7.95 | 8.35 | 7.95 | 8.21 | +3.27% | 371,850 | 303,333,701 |
| 2024-11-01 | 8.41 | 8.43 | 7.92 | 7.95 | -5.58% | 571,745 | 462,778,463 |
| 2024-10-31 | 8.14 | 8.58 | 8.14 | 8.42 | +2.18% | 644,834 | 539,004,857 |
| 2024-10-30 | 8.32 | 8.4 | 8.13 | 8.24 | -0.36% | 508,996 | 420,602,339 |
| 2024-10-29 | 8.3 | 8.59 | 8.21 | 8.27 | +0.61% | 721,432 | 602,811,142 |
| 2024-10-28 | 7.99 | 8.27 | 7.98 | 8.22 | +3.66% | 539,757 | 440,317,305 |
| 2024-10-25 | 7.9 | 8.03 | 7.89 | 7.93 | -0.25% | 361,639 | 287,299,457 |
| 2024-10-24 | 8.09 | 8.12 | 7.88 | 7.95 | -1.73% | 316,392 | 251,443,173 |
| 2024-10-23 | 7.94 | 8.25 | 7.88 | 8.09 | +1.89% | 635,464 | 516,748,467 |
| 2024-10-22 | 8.11 | 8.15 | 7.87 | 7.94 | -1.73% | 435,011 | 346,008,250 |
| 2024-10-21 | 7.72 | 8.15 | 7.72 | 8.08 | +6.32% | 695,244 | 555,983,911 |
| 2024-10-18 | 7.42 | 7.74 | 7.35 | 7.6 | +2.01% | 412,408 | 312,134,300 |
| 2024-10-17 | 7.44 | 7.62 | 7.44 | 7.45 | +0.54% | 314,842 | 236,893,056 |
| 2024-10-16 | 7.45 | 7.53 | 7.33 | 7.41 | -1.59% | 276,894 | 205,973,403 |
| 2024-10-15 | 7.54 | 7.74 | 7.43 | 7.53 | -0.79% | 363,817 | 276,251,690 |
| 2024-10-14 | 7.43 | 7.64 | 7.33 | 7.59 | +4.12% | 416,988 | 313,046,042 |
| 2024-10-11 | 7.7 | 7.71 | 7.22 | 7.29 | -5.81% | 374,047 | 276,759,002 |
| 2024-10-10 | 7.7 | 8.02 | 7.56 | 7.74 | 0% | 474,960 | 370,351,714 |
| 2024-10-09 | 8.4 | 8.4 | 7.72 | 7.74 | -9.47% | 734,077 | 589,686,444 |
| 2024-10-08 | 8.59 | 8.59 | 7.82 | 8.55 | +9.48% | 1,144,525 | 956,315,812 |
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：