股票概览
7.77
-1.89%
-0.15
7.91
开盘价
7.92
最高价
7.68
最低价
221,467
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
7.84
MA10 (10日均线)
7.36
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 | 7.91 | 7.92 | 7.68 | 7.77 | -1.89% | 221,467 | 171,802,273 |
| 2025-03-24 | 8 | 8.08 | 7.75 | 7.92 | -0.38% | 448,252 | 353,812,567 |
| 2025-03-21 | 8.13 | 8.23 | 7.93 | 7.95 | -1.24% | 634,919 | 512,137,924 |
| 2025-03-20 | 8.4 | 8.5 | 7.99 | 8.05 | -6.4% | 984,680 | 804,571,171 |
| 2025-03-19 | 9.55 | 9.55 | 8.6 | 8.6 | -0.92% | 1,724,459 | 1,606,509,844 |
| 2025-03-18 | 8.68 | 8.68 | 8.68 | 8.68 | +10.01% | 26,491 | 22,994,188 |
| 2025-03-10 | 7.39 | 7.89 | 7.39 | 7.89 | +10.04% | 445,819 | 344,676,863 |
| 2025-03-07 | 7.22 | 7.34 | 7.11 | 7.17 | -1.24% | 201,825 | 145,727,593 |
| 2025-03-06 | 7.15 | 7.34 | 7.11 | 7.26 | +1.54% | 275,387 | 199,451,854 |
| 2025-03-05 | 7.08 | 7.19 | 6.98 | 7.15 | +0.85% | 179,605 | 127,223,686 |
| 2025-03-04 | 7.03 | 7.13 | 6.94 | 7.09 | +1% | 173,014 | 122,185,207 |
| 2025-03-03 | 6.93 | 7.07 | 6.92 | 7.02 | +1.01% | 174,914 | 122,513,021 |
| 2025-02-28 | 6.89 | 7.14 | 6.86 | 6.95 | +1.16% | 308,733 | 216,946,740 |
| 2025-02-27 | 6.8 | 6.88 | 6.78 | 6.87 | +0.88% | 133,092 | 91,027,417 |
| 2025-02-26 | 6.76 | 6.84 | 6.75 | 6.81 | +0.59% | 112,497 | 76,446,259 |
| 2025-02-25 | 6.83 | 6.9 | 6.75 | 6.77 | -1.02% | 97,649 | 66,530,914 |
| 2025-02-24 | 6.81 | 6.9 | 6.78 | 6.84 | +0.59% | 112,540 | 77,004,835 |
| 2025-02-21 | 6.8 | 6.91 | 6.78 | 6.8 | -0.58% | 121,589 | 83,029,492 |
| 2025-02-20 | 6.78 | 6.85 | 6.71 | 6.84 | +0.88% | 125,399 | 85,159,447 |
| 2025-02-19 | 6.74 | 6.8 | 6.73 | 6.78 | +0.15% | 135,049 | 91,326,278 |
| 2025-02-18 | 6.97 | 6.99 | 6.75 | 6.77 | -3.01% | 186,015 | 127,752,575 |
| 2025-02-17 | 6.96 | 7.03 | 6.86 | 6.98 | +0.29% | 157,992 | 109,471,954 |
| 2025-02-14 | 7.04 | 7.06 | 6.93 | 6.96 | -1.83% | 180,286 | 125,749,464 |
| 2025-02-13 | 7.13 | 7.19 | 7.05 | 7.09 | -0.7% | 162,220 | 115,298,844 |
| 2025-02-12 | 7.23 | 7.23 | 7.08 | 7.14 | -1.38% | 232,047 | 165,413,587 |
| 2025-02-11 | 7 | 7.26 | 6.92 | 7.24 | +3.13% | 408,068 | 291,650,491 |
| 2025-02-10 | 6.98 | 7.07 | 6.93 | 7.02 | +0.29% | 205,619 | 143,572,740 |
| 2025-02-07 | 6.92 | 7.07 | 6.9 | 7 | +0.57% | 239,912 | 167,726,737 |
| 2025-02-06 | 7 | 7.01 | 6.81 | 6.96 | -0.57% | 237,659 | 163,823,319 |
| 2025-02-05 | 7.19 | 7.25 | 6.95 | 7 | -2.51% | 240,296 | 169,293,356 |
| 2025-01-27 | 7.2 | 7.44 | 7.13 | 7.18 | -0.28% | 265,950 | 193,644,603 |
| 2025-01-24 | 7 | 7.35 | 6.89 | 7.2 | +3.75% | 337,585 | 242,539,098 |
| 2025-01-23 | 7.05 | 7.17 | 6.92 | 6.94 | -1% | 247,378 | 175,146,770 |
| 2025-01-22 | 7.1 | 7.26 | 7.01 | 7.01 | -1.82% | 221,667 | 157,771,135 |
| 2025-01-21 | 7.33 | 7.37 | 7.12 | 7.14 | -3.12% | 309,408 | 222,805,109 |
| 2025-01-20 | 7.38 | 7.54 | 7.3 | 7.37 | -1.6% | 383,725 | 284,755,885 |
| 2025-01-17 | 7.38 | 7.77 | 7.09 | 7.49 | +2.18% | 525,622 | 390,281,974 |
| 2025-01-16 | 7.39 | 7.53 | 7.22 | 7.33 | -2.53% | 389,928 | 287,107,132 |
| 2025-01-15 | 7.34 | 7.8 | 7.29 | 7.52 | +1.48% | 587,763 | 445,281,340 |
| 2025-01-14 | 7.23 | 7.46 | 7.11 | 7.41 | +2.35% | 489,725 | 358,561,460 |
| 2025-01-13 | 6.83 | 7.71 | 6.83 | 7.24 | +3.13% | 466,874 | 338,454,490 |
| 2025-01-10 | 7.37 | 7.49 | 6.9 | 7.02 | -7.14% | 568,056 | 408,107,460 |
| 2025-01-09 | 7.27 | 7.67 | 7.09 | 7.56 | +2.44% | 793,772 | 580,727,698 |
| 2025-01-08 | 7.02 | 7.83 | 6.99 | 7.38 | +3.65% | 1,079,843 | 814,794,133 |
| 2025-01-07 | 7 | 7.12 | 6.81 | 7.12 | -0.42% | 473,405 | 328,956,058 |
| 2025-01-06 | 6.74 | 7.18 | 6.46 | 7.15 | +4.69% | 660,655 | 456,919,685 |
| 2025-01-03 | 6.96 | 7.2 | 6.69 | 6.83 | -0.15% | 588,014 | 404,697,980 |
| 2025-01-02 | 7.03 | 7.44 | 6.8 | 6.84 | -4.47% | 768,701 | 544,275,135 |
| 2024-12-31 | 6.62 | 7.16 | 6.59 | 7.16 | +9.98% | 602,845 | 424,229,543 |
| 2024-12-30 | 6.52 | 6.63 | 6.48 | 6.51 | -1.21% | 63,405 | 41,303,768 |
| 2024-12-27 | 6.41 | 6.68 | 6.39 | 6.59 | +2.65% | 115,227 | 75,875,352 |
| 2024-12-26 | 6.4 | 6.45 | 6.39 | 6.42 | +0.16% | 43,317 | 27,852,674 |
| 2024-12-25 | 6.46 | 6.49 | 6.34 | 6.41 | -1.08% | 62,339 | 39,881,423 |
| 2024-12-24 | 6.39 | 6.5 | 6.39 | 6.48 | +1.41% | 68,966 | 44,444,045 |
| 2024-12-23 | 6.57 | 6.62 | 6.37 | 6.39 | -2.89% | 109,391 | 70,717,847 |
| 2024-12-20 | 6.56 | 6.63 | 6.54 | 6.58 | +0.15% | 59,666 | 39,334,229 |
| 2024-12-19 | 6.55 | 6.6 | 6.5 | 6.57 | -0.45% | 85,187 | 55,759,874 |
| 2024-12-18 | 6.68 | 6.71 | 6.58 | 6.6 | -0.6% | 86,888 | 57,773,669 |
| 2024-12-17 | 6.96 | 6.98 | 6.62 | 6.64 | -3.91% | 177,374 | 119,689,245 |
| 2024-12-16 | 6.79 | 7.03 | 6.78 | 6.91 | +2.67% | 242,236 | 168,326,359 |
| 2024-12-13 | 6.92 | 6.92 | 6.73 | 6.73 | -2.75% | 110,125 | 75,114,593 |
| 2024-12-12 | 6.88 | 6.94 | 6.85 | 6.92 | +1.02% | 140,391 | 96,896,932 |
| 2024-12-11 | 6.75 | 6.9 | 6.71 | 6.85 | +1.63% | 115,595 | 78,864,188 |
| 2024-12-10 | 6.91 | 6.94 | 6.73 | 6.74 | -0.59% | 137,453 | 93,523,480 |
| 2024-12-09 | 6.8 | 6.84 | 6.71 | 6.78 | -0.29% | 82,430 | 55,882,932 |
| 2024-12-06 | 6.71 | 6.8 | 6.69 | 6.8 | +1.34% | 92,743 | 62,625,327 |
| 2024-12-05 | 6.72 | 6.73 | 6.66 | 6.71 | -0.15% | 93,273 | 62,378,329 |
| 2024-12-04 | 6.86 | 6.88 | 6.69 | 6.72 | -3.31% | 184,492 | 125,282,220 |
| 2024-12-03 | 6.81 | 7.09 | 6.75 | 6.95 | +2.36% | 293,651 | 202,939,875 |
| 2024-12-02 | 6.71 | 6.8 | 6.68 | 6.79 | +1.65% | 139,323 | 94,252,577 |
| 2024-11-29 | 6.63 | 6.72 | 6.62 | 6.68 | +0.6% | 102,565 | 68,506,056 |
| 2024-11-28 | 6.54 | 6.68 | 6.54 | 6.64 | +0.91% | 111,427 | 73,900,455 |
| 2024-11-27 | 6.55 | 6.58 | 6.38 | 6.58 | +0.15% | 90,667 | 58,736,635 |
| 2024-11-26 | 6.54 | 6.75 | 6.52 | 6.57 | +0.31% | 101,637 | 67,140,777 |
| 2024-11-25 | 6.45 | 6.61 | 6.4 | 6.55 | +1.71% | 97,006 | 63,247,098 |
| 2024-11-22 | 6.62 | 6.7 | 6.43 | 6.44 | -3.16% | 108,842 | 71,566,847 |
| 2024-11-21 | 6.65 | 6.68 | 6.59 | 6.65 | -0.6% | 92,376 | 61,288,656 |
| 2024-11-20 | 6.53 | 6.73 | 6.51 | 6.69 | +1.98% | 165,873 | 110,176,353 |
| 2024-11-19 | 6.52 | 6.57 | 6.42 | 6.56 | +0.92% | 84,699 | 55,036,204 |
| 2024-11-18 | 6.5 | 6.64 | 6.46 | 6.5 | +0.78% | 137,087 | 89,943,911 |
| 2024-11-15 | 6.51 | 6.61 | 6.43 | 6.45 | -1.23% | 96,136 | 62,801,377 |
| 2024-11-14 | 6.7 | 6.73 | 6.52 | 6.53 | -3.12% | 152,235 | 100,515,558 |
| 2024-11-13 | 6.73 | 6.84 | 6.65 | 6.74 | -0.44% | 118,145 | 79,539,884 |
| 2024-11-12 | 6.8 | 6.94 | 6.72 | 6.77 | -0.44% | 231,148 | 158,235,809 |
| 2024-11-11 | 6.74 | 6.83 | 6.71 | 6.8 | +0.15% | 139,942 | 94,727,319 |
| 2024-11-08 | 6.76 | 6.84 | 6.62 | 6.79 | +0.74% | 221,657 | 149,378,777 |
| 2024-11-07 | 6.54 | 6.75 | 6.51 | 6.74 | +2.43% | 204,033 | 136,372,922 |
| 2024-11-06 | 6.56 | 6.64 | 6.52 | 6.58 | -0.15% | 142,194 | 93,601,301 |
| 2024-11-05 | 6.49 | 6.66 | 6.46 | 6.59 | +1.38% | 158,625 | 104,163,807 |
| 2024-11-04 | 6.45 | 6.51 | 6.4 | 6.5 | +0.78% | 91,413 | 59,050,077 |
| 2024-11-01 | 6.57 | 6.57 | 6.39 | 6.45 | -1.68% | 142,532 | 92,191,759 |
| 2024-10-31 | 6.52 | 6.66 | 6.48 | 6.56 | -0.15% | 208,643 | 136,815,167 |
| 2024-10-30 | 6.55 | 6.85 | 6.45 | 6.57 | -2.23% | 374,521 | 246,165,489 |
| 2024-10-29 | 6.44 | 7.08 | 6.28 | 6.72 | +4.35% | 505,227 | 340,665,758 |
| 2024-10-28 | 6.34 | 6.45 | 6.31 | 6.44 | +1.58% | 133,899 | 85,639,508 |
| 2024-10-25 | 6.28 | 6.35 | 6.25 | 6.34 | +0.96% | 92,992 | 58,759,806 |
| 2024-10-24 | 6.27 | 6.31 | 6.23 | 6.28 | 0% | 56,792 | 35,621,842 |
| 2024-10-23 | 6.28 | 6.35 | 6.25 | 6.28 | 0% | 90,545 | 56,973,605 |
| 2024-10-22 | 6.21 | 6.3 | 6.2 | 6.28 | +1.29% | 103,979 | 64,970,879 |
| 2024-10-21 | 6.27 | 6.3 | 6.18 | 6.2 | -1.12% | 103,578 | 64,430,936 |
| 2024-10-18 | 6.23 | 6.35 | 6.14 | 6.27 | +1.13% | 148,254 | 92,419,749 |
| 2024-10-17 | 6.43 | 6.45 | 6.18 | 6.2 | -3.88% | 178,436 | 112,138,916 |
| 2024-10-16 | 6.6 | 6.7 | 6.43 | 6.45 | -2.27% | 179,685 | 117,901,925 |
| 2024-10-15 | 6.36 | 6.82 | 6.34 | 6.6 | +3.45% | 293,757 | 194,964,291 |
| 2024-10-14 | 6.27 | 6.38 | 6.27 | 6.38 | +2.08% | 120,923 | 76,499,819 |
| 2024-10-11 | 6.28 | 6.34 | 6.19 | 6.25 | -0.32% | 103,319 | 64,585,835 |
| 2024-10-10 | 6.22 | 6.38 | 6.16 | 6.27 | +1.13% | 122,233 | 76,728,878 |
| 2024-10-09 | 6.58 | 6.58 | 6.2 | 6.2 | -7.46% | 185,494 | 117,860,256 |
| 2024-10-08 | 7.03 | 7.08 | 6.46 | 6.7 | +3.72% | 322,708 | 218,290,124 |
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：