股票概览
7.71
-2.41%
-0.19
7.85
开盘价
7.9
最高价
7.63
最低价
170,964
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
8.03
MA10 (10日均线)
7.98
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 | 7.85 | 7.9 | 7.63 | 7.71 | -2.41% | 170,964 | 132,267,554 |
| 2025-03-24 | 8.12 | 8.33 | 7.78 | 7.9 | -2.47% | 333,691 | 267,990,690 |
| 2025-03-21 | 8.18 | 8.37 | 8.07 | 8.1 | -1.82% | 271,492 | 223,502,617 |
| 2025-03-20 | 8.24 | 8.3 | 8.11 | 8.25 | +0.12% | 225,106 | 185,066,292 |
| 2025-03-19 | 8 | 8.33 | 7.71 | 8.24 | -0.6% | 476,975 | 384,696,489 |
| 2025-03-18 | 8.07 | 8.32 | 7.89 | 8.29 | +3.37% | 342,225 | 277,235,765 |
| 2025-03-17 | 8.01 | 8.42 | 7.97 | 8.02 | +1.52% | 426,919 | 348,037,674 |
| 2025-03-14 | 7.85 | 8 | 7.79 | 7.9 | +0.89% | 232,688 | 183,952,462 |
| 2025-03-13 | 8.01 | 8.13 | 7.7 | 7.83 | -3.09% | 300,679 | 238,891,094 |
| 2025-03-12 | 7.95 | 8.2 | 7.94 | 8.08 | +2.15% | 254,183 | 205,548,167 |
| 2025-03-11 | 7.88 | 7.98 | 7.81 | 7.91 | -0.88% | 159,838 | 126,286,052 |
| 2025-03-10 | 8.15 | 8.16 | 7.87 | 7.98 | -2.09% | 274,227 | 219,148,505 |
| 2025-03-07 | 8.2 | 8.31 | 8.07 | 8.15 | -0.73% | 249,097 | 204,455,650 |
| 2025-03-06 | 8.03 | 8.35 | 7.95 | 8.21 | +2.63% | 364,045 | 298,106,893 |
| 2025-03-05 | 7.78 | 8.06 | 7.59 | 8 | +1.78% | 322,059 | 252,205,701 |
| 2025-03-04 | 7.75 | 7.94 | 7.44 | 7.86 | -0.51% | 360,760 | 278,363,436 |
| 2025-03-03 | 8.01 | 8.14 | 7.72 | 7.9 | +0.38% | 350,479 | 277,360,608 |
| 2025-02-28 | 7.85 | 7.98 | 7.74 | 7.87 | +0.38% | 365,502 | 286,279,015 |
| 2025-02-27 | 7.63 | 7.85 | 7.49 | 7.84 | +3.02% | 357,152 | 274,585,381 |
| 2025-02-26 | 7.41 | 7.61 | 7.26 | 7.61 | +3.12% | 339,667 | 252,900,685 |
| 2025-02-25 | 7.45 | 7.52 | 7.31 | 7.38 | -1.6% | 257,639 | 191,274,669 |
| 2025-02-24 | 7.19 | 7.59 | 7.15 | 7.5 | +6.23% | 625,175 | 461,169,632 |
| 2025-02-21 | 6.77 | 7.11 | 6.6 | 7.06 | +4.28% | 331,440 | 229,075,086 |
| 2025-02-20 | 6.68 | 6.78 | 6.65 | 6.77 | +1.2% | 143,055 | 96,337,214 |
| 2025-02-19 | 6.65 | 6.75 | 6.62 | 6.69 | +0.6% | 128,608 | 86,001,958 |
| 2025-02-18 | 7 | 7 | 6.63 | 6.65 | -4.32% | 183,391 | 124,066,361 |
| 2025-02-17 | 6.91 | 7.01 | 6.89 | 6.95 | +0.72% | 162,204 | 112,836,099 |
| 2025-02-14 | 6.94 | 6.98 | 6.86 | 6.9 | -1.15% | 132,605 | 91,563,515 |
| 2025-02-13 | 7.03 | 7.09 | 6.96 | 6.98 | -0.99% | 121,297 | 85,040,432 |
| 2025-02-12 | 6.91 | 7.09 | 6.9 | 7.05 | +1.73% | 166,544 | 116,965,502 |
| 2025-02-11 | 7.07 | 7.07 | 6.89 | 6.93 | -1.42% | 107,805 | 74,749,079 |
| 2025-02-10 | 7.09 | 7.09 | 6.94 | 7.03 | -0.42% | 147,555 | 103,261,111 |
| 2025-02-07 | 6.89 | 7.14 | 6.81 | 7.06 | +2.92% | 202,013 | 141,881,169 |
| 2025-02-06 | 6.71 | 6.88 | 6.62 | 6.86 | +2.39% | 131,438 | 89,390,627 |
| 2025-02-05 | 6.76 | 6.82 | 6.62 | 6.7 | -0.74% | 120,092 | 80,424,403 |
| 2025-01-27 | 6.84 | 6.96 | 6.74 | 6.75 | -1.17% | 111,977 | 76,660,491 |
| 2025-01-24 | 6.62 | 6.88 | 6.6 | 6.83 | +2.86% | 124,869 | 84,166,713 |
| 2025-01-23 | 6.85 | 6.93 | 6.63 | 6.64 | -1.78% | 142,608 | 96,756,267 |
| 2025-01-22 | 6.71 | 6.88 | 6.63 | 6.76 | +0.6% | 155,560 | 105,182,495 |
| 2025-01-21 | 6.83 | 6.85 | 6.66 | 6.72 | -1.18% | 87,742 | 58,945,462 |
| 2025-01-20 | 6.71 | 6.87 | 6.65 | 6.8 | +1.95% | 103,193 | 70,033,870 |
| 2025-01-17 | 6.68 | 6.73 | 6.58 | 6.67 | -0.3% | 99,901 | 66,427,691 |
| 2025-01-16 | 6.66 | 6.83 | 6.6 | 6.69 | +1.06% | 108,889 | 73,026,827 |
| 2025-01-15 | 6.61 | 6.7 | 6.56 | 6.62 | +0.15% | 120,788 | 80,041,874 |
| 2025-01-14 | 6.35 | 6.62 | 6.3 | 6.61 | +5.09% | 151,662 | 98,812,152 |
| 2025-01-13 | 6.14 | 6.32 | 6.03 | 6.29 | +0.96% | 130,927 | 81,296,820 |
| 2025-01-10 | 6.5 | 6.56 | 6.23 | 6.23 | -4.45% | 141,831 | 90,589,222 |
| 2025-01-09 | 6.6 | 6.65 | 6.49 | 6.52 | -1.36% | 103,920 | 68,220,751 |
| 2025-01-08 | 6.74 | 6.76 | 6.42 | 6.61 | -2.07% | 154,395 | 101,793,741 |
| 2025-01-07 | 6.55 | 6.76 | 6.45 | 6.75 | +3.05% | 115,313 | 76,465,236 |
| 2025-01-06 | 6.55 | 6.63 | 6.31 | 6.55 | 0% | 118,193 | 77,003,252 |
| 2025-01-03 | 6.97 | 7.02 | 6.52 | 6.55 | -5.89% | 195,025 | 131,170,982 |
| 2025-01-02 | 7.07 | 7.25 | 6.89 | 6.96 | -0.71% | 171,671 | 121,734,356 |
| 2024-12-31 | 7.2 | 7.29 | 7.01 | 7.01 | -2.37% | 135,515 | 96,896,117 |
| 2024-12-30 | 7.33 | 7.33 | 7.09 | 7.18 | -2.05% | 107,006 | 76,864,996 |
| 2024-12-27 | 7.27 | 7.42 | 7.13 | 7.33 | +1.52% | 134,286 | 98,412,124 |
| 2024-12-26 | 7.23 | 7.34 | 7.18 | 7.22 | -0.14% | 96,946 | 70,436,869 |
| 2024-12-25 | 7.45 | 7.46 | 7.17 | 7.23 | -2.82% | 146,901 | 106,686,025 |
| 2024-12-24 | 7.42 | 7.5 | 7.28 | 7.44 | +0.68% | 174,917 | 129,270,834 |
| 2024-12-23 | 7.8 | 7.8 | 7.27 | 7.39 | -5.26% | 366,927 | 273,049,487 |
| 2024-12-20 | 7.64 | 7.98 | 7.63 | 7.8 | +1.3% | 220,321 | 172,887,880 |
| 2024-12-19 | 7.63 | 7.78 | 7.5 | 7.7 | -0.65% | 284,885 | 217,551,856 |
| 2024-12-18 | 7.65 | 7.93 | 7.55 | 7.75 | -2.64% | 373,255 | 288,250,192 |
| 2024-12-17 | 8.66 | 8.78 | 7.89 | 7.96 | -6.35% | 567,876 | 468,459,845 |
| 2024-12-16 | 8.51 | 9.16 | 8.4 | 8.5 | +2.04% | 984,649 | 865,566,148 |
| 2024-12-13 | 8.38 | 8.51 | 8.26 | 8.33 | +0.85% | 689,247 | 578,270,954 |
| 2024-12-12 | 7.8 | 8.3 | 7.61 | 8.26 | +5.9% | 561,528 | 451,728,014 |
| 2024-12-11 | 7.67 | 7.84 | 7.62 | 7.8 | +1.69% | 153,646 | 119,517,186 |
| 2024-12-10 | 7.96 | 8.06 | 7.67 | 7.67 | -0.65% | 304,035 | 237,010,341 |
| 2024-12-09 | 8.1 | 8.12 | 7.55 | 7.72 | -5.51% | 400,484 | 312,691,932 |
| 2024-12-06 | 8.24 | 8.38 | 8.05 | 8.17 | +0.62% | 298,751 | 244,321,767 |
| 2024-12-05 | 8.08 | 8.24 | 8.02 | 8.12 | -0.37% | 162,743 | 131,717,388 |
| 2024-12-04 | 8.19 | 8.35 | 8.09 | 8.15 | -0.37% | 225,857 | 185,447,083 |
| 2024-12-03 | 8.21 | 8.3 | 8.06 | 8.18 | -1.21% | 200,354 | 163,519,098 |
| 2024-12-02 | 7.87 | 8.33 | 7.87 | 8.28 | +4.94% | 308,157 | 251,453,095 |
| 2024-11-29 | 7.76 | 8.03 | 7.68 | 7.89 | +1.28% | 186,383 | 146,268,559 |
| 2024-11-28 | 7.88 | 8.04 | 7.78 | 7.79 | -0.76% | 172,200 | 136,227,291 |
| 2024-11-27 | 7.7 | 7.85 | 7.65 | 7.85 | +1.29% | 162,494 | 126,276,306 |
| 2024-11-26 | 8 | 8 | 7.71 | 7.75 | -3.49% | 165,511 | 129,510,056 |
| 2024-11-25 | 7.71 | 8.11 | 7.65 | 8.03 | +4.56% | 354,252 | 280,467,609 |
| 2024-11-22 | 7.96 | 7.98 | 7.64 | 7.68 | -4% | 180,055 | 140,609,971 |
| 2024-11-21 | 8.08 | 8.22 | 7.9 | 8 | -1.72% | 208,072 | 167,109,747 |
| 2024-11-20 | 7.89 | 8.22 | 7.83 | 8.14 | +2.78% | 259,853 | 208,979,786 |
| 2024-11-19 | 7.57 | 7.92 | 7.53 | 7.92 | +3.94% | 239,115 | 184,811,290 |
| 2024-11-18 | 7.52 | 7.81 | 7.36 | 7.62 | +1.74% | 304,042 | 230,366,148 |
| 2024-11-15 | 7.77 | 7.8 | 7.49 | 7.49 | -2.98% | 197,583 | 151,393,569 |
| 2024-11-14 | 8.13 | 8.2 | 7.71 | 7.72 | -5.85% | 354,126 | 279,347,198 |
| 2024-11-13 | 8.34 | 8.44 | 8.05 | 8.2 | -1.91% | 289,461 | 237,170,823 |
| 2024-11-12 | 8.53 | 8.65 | 8.3 | 8.36 | -1.76% | 267,668 | 226,916,191 |
| 2024-11-11 | 8.38 | 8.6 | 8.27 | 8.51 | +0.12% | 315,754 | 266,707,109 |
| 2024-11-08 | 8.8 | 8.89 | 8.45 | 8.5 | -4.39% | 536,997 | 463,353,002 |
| 2024-11-07 | 8.51 | 9.23 | 8.51 | 8.89 | +4.83% | 609,133 | 538,980,645 |
| 2024-11-06 | 8.36 | 8.85 | 8.27 | 8.48 | +1.68% | 504,497 | 429,658,420 |
| 2024-11-05 | 8.27 | 8.43 | 8.22 | 8.34 | +0.24% | 424,891 | 352,797,885 |
| 2024-11-04 | 8.1 | 8.42 | 7.94 | 8.32 | +2.46% | 370,834 | 301,417,738 |
| 2024-11-01 | 8.45 | 8.5 | 7.95 | 8.12 | -4.69% | 505,619 | 412,888,887 |
| 2024-10-31 | 8.29 | 8.76 | 8.29 | 8.52 | +0.35% | 518,627 | 441,941,610 |
| 2024-10-30 | 8.81 | 8.81 | 8.39 | 8.49 | -4.5% | 463,393 | 394,686,940 |
| 2024-10-29 | 8.98 | 9.16 | 8.4 | 8.89 | -1.22% | 778,467 | 677,549,014 |
| 2024-10-28 | 8.77 | 9.29 | 8.69 | 9 | +3.45% | 925,417 | 826,669,736 |
| 2024-10-25 | 8.35 | 8.8 | 8.1 | 8.7 | +6.49% | 804,281 | 681,993,833 |
| 2024-10-24 | 8.02 | 8.34 | 7.9 | 8.17 | +0.37% | 540,530 | 441,621,495 |
| 2024-10-23 | 8.13 | 8.55 | 7.95 | 8.14 | +1.88% | 978,198 | 804,796,021 |
| 2024-10-22 | 7.58 | 8.28 | 7.5 | 7.99 | +5.69% | 962,112 | 764,032,496 |
| 2024-10-21 | 6.95 | 7.74 | 6.95 | 7.56 | +8.93% | 691,164 | 513,952,616 |
| 2024-10-18 | 6.58 | 7.07 | 6.47 | 6.94 | +4.99% | 439,497 | 299,649,040 |
| 2024-10-17 | 6.47 | 6.87 | 6.46 | 6.61 | +3.77% | 412,206 | 275,671,459 |
| 2024-10-16 | 6.33 | 6.66 | 6.3 | 6.37 | -1.55% | 195,271 | 125,761,541 |
| 2024-10-15 | 6.5 | 6.71 | 6.36 | 6.47 | -1.22% | 278,201 | 182,473,267 |
| 2024-10-14 | 6.5 | 6.59 | 6.27 | 6.55 | +0.92% | 325,272 | 208,989,400 |
| 2024-10-11 | 6.52 | 6.67 | 6.19 | 6.49 | -1.96% | 329,665 | 210,451,398 |
| 2024-10-10 | 6.8 | 6.92 | 6.47 | 6.62 | +0.91% | 311,624 | 209,137,604 |
| 2024-10-09 | 7.25 | 7.4 | 6.56 | 6.56 | -15.46% | 497,706 | 349,760,520 |
| 2024-10-08 | 7.84 | 7.84 | 6.8 | 7.76 | +18.47% | 783,191 | 579,155,081 |
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：