股票概览
7.84
+3.43%
+0.26
7.59
开盘价
7.93
最高价
7.39
最低价
160,090
成交量
数据更新至: 2025-03-25
技术指标
7.78
MA5 (5日均线)
7.91
MA10 (10日均线)
7.88
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 | 7.59 | 7.93 | 7.39 | 7.84 | +3.43% | 160,090 | 123,351,835 |
| 2025-03-24 | 7.82 | 7.89 | 7.37 | 7.58 | -3.07% | 134,370 | 102,695,335 |
| 2025-03-21 | 7.87 | 7.91 | 7.76 | 7.82 | -0.76% | 86,630 | 67,893,008 |
| 2025-03-20 | 7.75 | 7.98 | 7.71 | 7.88 | +1.16% | 131,152 | 103,264,770 |
| 2025-03-19 | 7.94 | 8.03 | 7.76 | 7.79 | -2.01% | 156,975 | 123,207,073 |
| 2025-03-18 | 7.96 | 7.98 | 7.88 | 7.95 | -0.13% | 95,348 | 75,641,685 |
| 2025-03-17 | 8.08 | 8.1 | 7.92 | 7.96 | -1% | 125,543 | 100,217,382 |
| 2025-03-14 | 8.01 | 8.12 | 7.87 | 8.04 | -0.25% | 121,929 | 97,620,714 |
| 2025-03-13 | 8.12 | 8.24 | 7.91 | 8.06 | -1.59% | 108,467 | 87,186,407 |
| 2025-03-12 | 8.12 | 8.32 | 8.11 | 8.19 | +1.11% | 184,383 | 151,600,284 |
| 2025-03-11 | 7.67 | 8.1 | 7.61 | 8.1 | +4.65% | 194,425 | 154,201,986 |
| 2025-03-10 | 7.8 | 7.93 | 7.71 | 7.74 | -0.77% | 98,536 | 76,929,464 |
| 2025-03-07 | 7.9 | 8.03 | 7.74 | 7.8 | -1.52% | 114,625 | 90,472,990 |
| 2025-03-06 | 7.87 | 7.95 | 7.81 | 7.92 | +0.76% | 80,284 | 63,362,259 |
| 2025-03-05 | 7.95 | 8 | 7.66 | 7.86 | -0.76% | 97,547 | 76,098,919 |
| 2025-03-04 | 7.6 | 7.93 | 7.52 | 7.92 | +3.66% | 94,099 | 73,493,478 |
| 2025-03-03 | 7.68 | 7.74 | 7.53 | 7.64 | +1.46% | 99,566 | 76,349,067 |
| 2025-02-28 | 8.05 | 8.09 | 7.5 | 7.53 | -5.88% | 165,561 | 127,680,384 |
| 2025-02-27 | 7.94 | 8.02 | 7.79 | 8 | +0.5% | 87,187 | 68,973,903 |
| 2025-02-26 | 7.89 | 8 | 7.82 | 7.96 | +1.02% | 85,300 | 67,569,171 |
| 2025-02-25 | 7.88 | 8.03 | 7.82 | 7.88 | -1.38% | 64,144 | 50,952,355 |
| 2025-02-24 | 8.02 | 8.11 | 7.9 | 7.99 | +0.13% | 100,242 | 80,301,453 |
| 2025-02-21 | 7.87 | 8.07 | 7.68 | 7.98 | +2.97% | 149,183 | 118,517,497 |
| 2025-02-20 | 7.66 | 7.84 | 7.61 | 7.75 | +1.57% | 70,553 | 54,639,439 |
| 2025-02-19 | 7.56 | 7.66 | 7.52 | 7.63 | +1.06% | 44,181 | 33,642,330 |
| 2025-02-18 | 7.77 | 7.88 | 7.5 | 7.55 | -2.33% | 69,557 | 53,470,469 |
| 2025-02-17 | 7.71 | 7.84 | 7.69 | 7.73 | +0.13% | 46,057 | 35,722,377 |
| 2025-02-14 | 7.64 | 7.78 | 7.62 | 7.72 | +0.78% | 55,368 | 42,648,388 |
| 2025-02-13 | 7.87 | 7.9 | 7.66 | 7.66 | -2.54% | 70,222 | 54,358,523 |
| 2025-02-12 | 7.73 | 8 | 7.73 | 7.86 | +1.29% | 65,166 | 51,218,170 |
| 2025-02-11 | 7.84 | 7.84 | 7.67 | 7.76 | -1.4% | 58,437 | 45,219,871 |
| 2025-02-10 | 7.6 | 7.87 | 7.6 | 7.87 | +3.69% | 72,810 | 56,559,091 |
| 2025-02-07 | 7.45 | 7.67 | 7.39 | 7.59 | +1.74% | 76,947 | 58,280,303 |
| 2025-02-06 | 7.41 | 7.5 | 7.28 | 7.46 | +1.22% | 66,230 | 49,099,879 |
| 2025-02-05 | 7.22 | 7.39 | 7.08 | 7.37 | +2.93% | 52,074 | 38,150,831 |
| 2025-01-27 | 7.19 | 7.4 | 7.16 | 7.16 | -0.97% | 48,383 | 35,248,611 |
| 2025-01-24 | 7.23 | 7.3 | 7.13 | 7.23 | -0.69% | 78,114 | 56,223,700 |
| 2025-01-23 | 7.25 | 7.77 | 7.24 | 7.28 | +3.12% | 125,523 | 93,483,678 |
| 2025-01-22 | 7.05 | 7.12 | 7 | 7.06 | -0.84% | 32,445 | 22,931,052 |
| 2025-01-21 | 7.2 | 7.25 | 7.04 | 7.12 | -1.25% | 42,328 | 30,091,427 |
| 2025-01-20 | 7.2 | 7.23 | 6.98 | 7.21 | +1.41% | 62,696 | 44,733,782 |
| 2025-01-17 | 7.14 | 7.17 | 7.01 | 7.11 | 0% | 39,726 | 28,189,771 |
| 2025-01-16 | 7.15 | 7.25 | 7.03 | 7.11 | +0.28% | 58,154 | 41,529,915 |
| 2025-01-15 | 7.16 | 7.25 | 7.05 | 7.09 | -0.98% | 53,734 | 38,251,142 |
| 2025-01-14 | 6.8 | 7.17 | 6.8 | 7.16 | +5.45% | 68,024 | 47,862,661 |
| 2025-01-13 | 6.66 | 6.86 | 6.5 | 6.79 | +0.15% | 69,353 | 46,431,406 |
| 2025-01-10 | 6.93 | 7.22 | 6.75 | 6.78 | -2.31% | 87,232 | 61,222,714 |
| 2025-01-09 | 6.77 | 7.14 | 6.7 | 6.94 | +2.06% | 77,209 | 53,752,137 |
| 2025-01-08 | 6.91 | 6.93 | 6.61 | 6.8 | -0.87% | 69,720 | 47,288,750 |
| 2025-01-07 | 6.52 | 6.86 | 6.5 | 6.86 | +5.05% | 61,646 | 41,267,775 |
| 2025-01-06 | 6.72 | 6.75 | 6.4 | 6.53 | -2.54% | 81,334 | 53,291,083 |
| 2025-01-03 | 7.07 | 7.13 | 6.69 | 6.7 | -5.1% | 81,659 | 55,708,930 |
| 2025-01-02 | 7.24 | 7.35 | 6.99 | 7.06 | -2.75% | 86,076 | 61,561,482 |
| 2024-12-31 | 7.55 | 7.62 | 7.25 | 7.26 | -3.84% | 99,622 | 73,768,958 |
| 2024-12-30 | 7.85 | 7.86 | 7.49 | 7.55 | -4.19% | 90,546 | 68,935,754 |
| 2024-12-27 | 7.9 | 8.02 | 7.84 | 7.88 | +1.42% | 81,608 | 64,804,871 |
| 2024-12-26 | 7.61 | 8 | 7.61 | 7.77 | +1.97% | 75,092 | 59,115,280 |
| 2024-12-25 | 7.78 | 7.82 | 7.45 | 7.62 | -2.43% | 66,756 | 50,765,384 |
| 2024-12-24 | 7.72 | 7.84 | 7.52 | 7.81 | +1.17% | 75,395 | 58,025,267 |
| 2024-12-23 | 8.21 | 8.24 | 7.66 | 7.72 | -5.97% | 113,354 | 89,461,702 |
| 2024-12-20 | 7.94 | 8.33 | 7.9 | 8.21 | +4.06% | 154,236 | 126,455,079 |
| 2024-12-19 | 7.77 | 7.94 | 7.68 | 7.89 | +0.13% | 81,278 | 63,711,965 |
| 2024-12-18 | 7.95 | 8.06 | 7.88 | 7.88 | -0.88% | 120,393 | 95,712,920 |
| 2024-12-17 | 8.5 | 8.54 | 7.8 | 7.95 | -7.56% | 211,194 | 170,309,924 |
| 2024-12-16 | 8.84 | 8.84 | 8.46 | 8.6 | -4.12% | 248,411 | 214,662,047 |
| 2024-12-13 | 9.45 | 9.5 | 8.81 | 8.97 | -4.37% | 491,714 | 445,328,921 |
| 2024-12-12 | 8.57 | 9.38 | 8.57 | 9.38 | +9.96% | 194,729 | 181,444,102 |
| 2024-12-11 | 8.88 | 8.98 | 8.48 | 8.53 | -5.01% | 383,218 | 330,501,443 |
| 2024-12-10 | 8.7 | 9.38 | 8.52 | 8.98 | +5.28% | 599,060 | 549,378,060 |
| 2024-12-09 | 8.45 | 8.96 | 8.41 | 8.53 | +1.67% | 215,797 | 186,867,105 |
| 2024-12-06 | 8.34 | 8.53 | 8.29 | 8.39 | 0% | 159,786 | 134,039,843 |
| 2024-12-05 | 8.48 | 8.73 | 8.3 | 8.39 | -1.99% | 224,905 | 189,564,323 |
| 2024-12-04 | 8.14 | 8.9 | 7.98 | 8.56 | +3.88% | 348,068 | 291,344,323 |
| 2024-12-03 | 7.7 | 8.47 | 7.64 | 8.24 | +7.01% | 332,794 | 270,549,245 |
| 2024-12-02 | 7.52 | 7.71 | 7.51 | 7.7 | +1.99% | 94,056 | 71,385,474 |
| 2024-11-29 | 7.58 | 7.6 | 7.37 | 7.55 | -0.13% | 64,311 | 48,270,542 |
| 2024-11-28 | 7.53 | 7.66 | 7.5 | 7.56 | +0.27% | 55,991 | 42,587,808 |
| 2024-11-27 | 7.43 | 7.55 | 7.21 | 7.54 | +1.34% | 61,585 | 45,374,260 |
| 2024-11-26 | 7.53 | 7.62 | 7.42 | 7.44 | -1.33% | 49,650 | 37,261,095 |
| 2024-11-25 | 7.54 | 7.58 | 7.34 | 7.54 | +0.67% | 85,027 | 63,258,056 |
| 2024-11-22 | 7.65 | 7.89 | 7.46 | 7.49 | -0.93% | 163,264 | 125,896,408 |
| 2024-11-21 | 7.55 | 7.75 | 7.49 | 7.56 | +0.13% | 80,975 | 61,532,670 |
| 2024-11-20 | 7.35 | 7.57 | 7.32 | 7.55 | +2.17% | 91,591 | 68,753,846 |
| 2024-11-19 | 7.2 | 7.42 | 7.07 | 7.39 | +1.23% | 100,115 | 72,169,342 |
| 2024-11-18 | 7.92 | 7.99 | 7.09 | 7.3 | -7.12% | 140,576 | 104,124,989 |
| 2024-11-15 | 7.78 | 8.19 | 7.68 | 7.86 | +1.42% | 160,250 | 126,903,993 |
| 2024-11-14 | 7.72 | 7.88 | 7.68 | 7.75 | +0.65% | 112,543 | 87,550,547 |
| 2024-11-13 | 7.76 | 7.9 | 7.56 | 7.7 | -1.91% | 120,828 | 92,868,295 |
| 2024-11-12 | 7.89 | 8.07 | 7.76 | 7.85 | -0.38% | 162,290 | 128,084,817 |
| 2024-11-11 | 7.92 | 8.02 | 7.76 | 7.88 | -1.01% | 207,033 | 162,722,612 |
| 2024-11-08 | 7.98 | 8.3 | 7.91 | 7.96 | -0.25% | 321,356 | 259,036,451 |
| 2024-11-07 | 8.06 | 8.08 | 7.7 | 7.98 | -4.55% | 453,693 | 358,737,109 |
| 2024-11-06 | 7.98 | 8.36 | 7.92 | 8.36 | +10% | 472,533 | 391,712,958 |
| 2024-11-05 | 7.03 | 7.6 | 6.97 | 7.6 | +9.99% | 80,285 | 60,462,661 |
| 2024-11-04 | 6.8 | 6.92 | 6.74 | 6.91 | +2.67% | 49,010 | 33,588,102 |
| 2024-11-01 | 7.03 | 7.1 | 6.7 | 6.73 | -4.54% | 78,802 | 53,866,290 |
| 2024-10-31 | 7.02 | 7.07 | 6.95 | 7.05 | +0.57% | 65,351 | 45,932,747 |
| 2024-10-30 | 6.95 | 7.15 | 6.95 | 7.01 | -0.71% | 59,848 | 42,096,566 |
| 2024-10-29 | 7.31 | 7.37 | 7.04 | 7.06 | -3.29% | 67,890 | 48,645,097 |
| 2024-10-28 | 7.01 | 7.34 | 7.01 | 7.3 | +3.4% | 87,774 | 63,559,436 |
| 2024-10-25 | 6.97 | 7.11 | 6.97 | 7.06 | +1% | 56,060 | 39,617,656 |
| 2024-10-24 | 7.01 | 7.09 | 6.89 | 6.99 | -1.13% | 68,441 | 47,739,506 |
| 2024-10-23 | 6.92 | 7.15 | 6.91 | 7.07 | +1.87% | 86,162 | 60,546,959 |
| 2024-10-22 | 6.92 | 7 | 6.83 | 6.94 | +1.17% | 73,463 | 50,706,664 |
| 2024-10-21 | 6.87 | 6.97 | 6.8 | 6.86 | +1.18% | 81,516 | 56,092,162 |
| 2024-10-18 | 6.69 | 6.84 | 6.62 | 6.78 | +1.35% | 95,872 | 64,993,751 |
| 2024-10-17 | 6.75 | 6.88 | 6.69 | 6.69 | +0.15% | 65,015 | 44,259,933 |
| 2024-10-16 | 6.68 | 6.78 | 6.58 | 6.68 | -0.74% | 62,330 | 41,707,726 |
| 2024-10-15 | 6.74 | 6.93 | 6.63 | 6.73 | -0.74% | 81,422 | 55,396,557 |
| 2024-10-14 | 6.49 | 6.85 | 6.49 | 6.78 | +4.63% | 101,926 | 68,446,003 |
| 2024-10-11 | 6.92 | 6.92 | 6.37 | 6.48 | -8.47% | 128,819 | 84,617,038 |
| 2024-10-10 | 7.32 | 7.4 | 6.92 | 7.08 | -7.93% | 217,289 | 153,460,797 |
| 2024-10-09 | 7.34 | 7.92 | 6.92 | 7.69 | +4.77% | 247,272 | 185,819,829 |
| 2024-10-08 | 7.5 | 7.55 | 6.87 | 7.34 | +7% | 154,293 | 112,283,245 |
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：