股票概览
7.34
-2.78%
-0.21
7.49
开盘价
7.52
最高价
7.24
最低价
121,505
成交量
数据更新至: 2025-03-25
技术指标
8.00
MA5 (5日均线)
8.20
MA10 (10日均线)
8.36
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 | 7.49 | 7.52 | 7.24 | 7.34 | -2.78% | 121,505 | 89,377,716 |
| 2025-03-24 | 8.01 | 8.06 | 7.38 | 7.55 | -7.59% | 332,074 | 252,657,046 |
| 2025-03-21 | 8.39 | 8.39 | 8.11 | 8.17 | -2.51% | 144,047 | 118,127,265 |
| 2025-03-20 | 8.6 | 8.64 | 8.37 | 8.38 | -2.22% | 180,344 | 152,783,595 |
| 2025-03-19 | 8.58 | 8.85 | 8.54 | 8.57 | -1.15% | 323,874 | 280,962,259 |
| 2025-03-18 | 8.32 | 8.8 | 8.14 | 8.67 | +4.58% | 373,192 | 313,734,817 |
| 2025-03-17 | 8.36 | 8.41 | 8.27 | 8.29 | -0.24% | 138,945 | 115,739,466 |
| 2025-03-14 | 8.17 | 8.32 | 8.14 | 8.31 | +0.73% | 136,162 | 112,245,283 |
| 2025-03-13 | 8.4 | 8.43 | 8.09 | 8.25 | -2.14% | 164,330 | 134,955,215 |
| 2025-03-12 | 8.4 | 8.59 | 8.36 | 8.43 | +1.08% | 152,619 | 129,306,252 |
| 2025-03-11 | 8.3 | 8.34 | 8.21 | 8.34 | -0.48% | 139,476 | 115,390,388 |
| 2025-03-10 | 8.43 | 8.56 | 8.33 | 8.38 | -1.3% | 129,597 | 109,017,253 |
| 2025-03-07 | 8.69 | 8.69 | 8.42 | 8.49 | -2.97% | 164,833 | 140,909,414 |
| 2025-03-06 | 8.58 | 8.8 | 8.57 | 8.75 | +2.1% | 186,574 | 162,591,718 |
| 2025-03-05 | 8.52 | 8.61 | 8.42 | 8.57 | +0.94% | 135,125 | 115,248,773 |
| 2025-03-04 | 8.18 | 8.54 | 8.12 | 8.49 | +2.66% | 144,310 | 121,136,112 |
| 2025-03-03 | 8.35 | 8.45 | 8.17 | 8.27 | -1.08% | 139,282 | 115,890,553 |
| 2025-02-28 | 8.69 | 8.69 | 8.3 | 8.36 | -4.57% | 219,211 | 185,982,913 |
| 2025-02-27 | 8.84 | 8.93 | 8.54 | 8.76 | -0.9% | 232,452 | 203,063,986 |
| 2025-02-26 | 9.03 | 9.09 | 8.75 | 8.84 | -1.34% | 271,366 | 240,046,168 |
| 2025-02-25 | 8.9 | 9.17 | 8.86 | 8.96 | -1.1% | 204,410 | 184,200,658 |
| 2025-02-24 | 9.24 | 9.26 | 8.95 | 9.06 | -1.84% | 251,345 | 227,471,602 |
| 2025-02-21 | 9.06 | 9.32 | 8.8 | 9.23 | +1.99% | 286,631 | 259,324,156 |
| 2025-02-20 | 9.18 | 9.24 | 9.01 | 9.05 | -1.42% | 187,171 | 170,317,946 |
| 2025-02-19 | 9.15 | 9.25 | 9.02 | 9.18 | +0.88% | 205,524 | 187,811,546 |
| 2025-02-18 | 9.65 | 9.75 | 9.04 | 9.1 | -5.7% | 316,415 | 297,314,119 |
| 2025-02-17 | 9.15 | 9.78 | 9.11 | 9.65 | +6.04% | 412,684 | 392,372,618 |
| 2025-02-14 | 9.02 | 9.12 | 8.89 | 9.1 | +0.89% | 207,343 | 187,353,448 |
| 2025-02-13 | 9.16 | 9.2 | 8.91 | 9.02 | -1.2% | 221,301 | 200,302,089 |
| 2025-02-12 | 9.07 | 9.23 | 9.04 | 9.13 | +0.77% | 198,921 | 181,765,215 |
| 2025-02-11 | 9.2 | 9.34 | 8.94 | 9.06 | -2.27% | 296,726 | 269,284,044 |
| 2025-02-10 | 9.01 | 9.28 | 8.98 | 9.27 | +4.27% | 274,083 | 250,768,795 |
| 2025-02-07 | 8.87 | 9.1 | 8.74 | 8.89 | +0.57% | 280,169 | 249,977,745 |
| 2025-02-06 | 8.55 | 8.85 | 8.47 | 8.84 | +3.03% | 273,582 | 237,953,269 |
| 2025-02-05 | 8.52 | 8.74 | 8.38 | 8.58 | +2.39% | 223,261 | 191,284,843 |
| 2025-01-27 | 8.65 | 8.78 | 8.38 | 8.38 | -2.44% | 149,795 | 127,566,647 |
| 2025-01-24 | 8.33 | 8.65 | 8.22 | 8.59 | +2.51% | 207,115 | 175,759,662 |
| 2025-01-23 | 8.41 | 8.75 | 8.37 | 8.38 | +0.72% | 182,706 | 156,408,199 |
| 2025-01-22 | 8.47 | 8.5 | 8.27 | 8.32 | -2.35% | 127,818 | 107,044,495 |
| 2025-01-21 | 8.72 | 8.77 | 8.4 | 8.52 | -2.29% | 166,333 | 141,636,567 |
| 2025-01-20 | 8.57 | 8.78 | 8.38 | 8.72 | +2.35% | 150,513 | 130,178,778 |
| 2025-01-17 | 8.82 | 8.87 | 8.48 | 8.52 | -3.84% | 201,209 | 173,115,365 |
| 2025-01-16 | 8.95 | 9.2 | 8.8 | 8.86 | +0.91% | 218,091 | 195,247,501 |
| 2025-01-15 | 8.98 | 9.19 | 8.73 | 8.78 | -1.79% | 318,694 | 285,268,248 |
| 2025-01-14 | 8.48 | 8.94 | 8.36 | 8.94 | +6.94% | 300,057 | 260,945,044 |
| 2025-01-13 | 8.23 | 8.48 | 7.97 | 8.36 | -1.53% | 212,979 | 175,157,577 |
| 2025-01-10 | 8.98 | 9.1 | 8.47 | 8.49 | -5.98% | 245,608 | 214,972,994 |
| 2025-01-09 | 9.02 | 9.28 | 8.86 | 9.03 | -0.55% | 282,543 | 256,068,733 |
| 2025-01-08 | 9.38 | 9.52 | 8.7 | 9.08 | -4.12% | 386,885 | 348,605,367 |
| 2025-01-07 | 9.2 | 9.58 | 8.9 | 9.47 | +3.95% | 280,905 | 259,266,506 |
| 2025-01-06 | 9.85 | 9.93 | 8.98 | 9.11 | -7.14% | 361,896 | 337,709,267 |
| 2025-01-03 | 10.88 | 10.91 | 9.61 | 9.81 | -9.75% | 395,475 | 402,503,712 |
| 2025-01-02 | 10.87 | 11.35 | 10.7 | 10.87 | +1.12% | 267,844 | 295,017,072 |
| 2024-12-31 | 11.31 | 11.38 | 10.4 | 10.75 | -5.12% | 387,717 | 420,637,173 |
| 2024-12-30 | 13.12 | 13.33 | 11.33 | 11.33 | -19.99% | 540,414 | 648,541,440 |
| 2024-12-27 | 13.68 | 14.47 | 13.4 | 14.16 | +4.73% | 339,544 | 476,157,551 |
| 2024-12-26 | 13.49 | 13.88 | 13.49 | 13.52 | +1.73% | 188,553 | 257,484,392 |
| 2024-12-25 | 13.73 | 13.86 | 12.8 | 13.29 | -4.18% | 262,700 | 347,141,979 |
| 2024-12-24 | 14.84 | 14.9 | 13.64 | 13.87 | -3.75% | 273,484 | 382,631,608 |
| 2024-12-23 | 14.5 | 14.93 | 13.94 | 14.41 | -7.03% | 545,754 | 789,106,634 |
| 2024-12-20 | 14.29 | 15.88 | 14.29 | 15.5 | +8.62% | 568,049 | 858,568,815 |
| 2024-12-19 | 13.35 | 14.43 | 13.27 | 14.27 | +4.47% | 305,025 | 423,438,131 |
| 2024-12-18 | 13.2 | 14.06 | 13.01 | 13.66 | +3.48% | 348,226 | 474,700,478 |
| 2024-12-17 | 14.3 | 14.3 | 12.75 | 13.2 | -7.89% | 535,947 | 712,439,413 |
| 2024-12-16 | 14.99 | 15.16 | 13.67 | 14.33 | -3.5% | 507,108 | 734,157,589 |
| 2024-12-13 | 14.2 | 15.18 | 13.96 | 14.85 | +5.1% | 554,851 | 819,416,304 |
| 2024-12-12 | 13.35 | 14.44 | 13.3 | 14.13 | +6.72% | 480,120 | 667,319,048 |
| 2024-12-11 | 12.96 | 13.34 | 12.78 | 13.24 | +0.23% | 205,478 | 268,369,139 |
| 2024-12-10 | 13.58 | 13.65 | 12.95 | 13.21 | +0.3% | 261,705 | 347,103,812 |
| 2024-12-09 | 13.57 | 13.99 | 12.88 | 13.17 | -3.94% | 395,322 | 527,350,299 |
| 2024-12-06 | 13.05 | 13.83 | 12.72 | 13.71 | +5.87% | 461,717 | 613,922,377 |
| 2024-12-05 | 12.56 | 13.14 | 12.36 | 12.95 | +2.61% | 302,169 | 385,821,090 |
| 2024-12-04 | 12.84 | 13.27 | 12.47 | 12.62 | -1.64% | 242,184 | 308,697,762 |
| 2024-12-03 | 12.55 | 13.2 | 12.2 | 12.83 | +1.34% | 376,136 | 478,611,017 |
| 2024-12-02 | 12.9 | 13.63 | 12.51 | 12.66 | -2.01% | 584,492 | 761,193,022 |
| 2024-11-29 | 12.18 | 13.36 | 12 | 12.92 | +4.19% | 735,873 | 933,258,369 |
| 2024-11-28 | 13.78 | 14.38 | 12.36 | 12.4 | -5.49% | 954,734 | 1,278,663,518 |
| 2024-11-27 | 11.61 | 13.2 | 11.5 | 13.12 | +9.42% | 842,473 | 1,049,875,715 |
| 2024-11-26 | 11.27 | 12.96 | 11.27 | 11.99 | +9.8% | 784,876 | 941,662,468 |
| 2024-11-25 | 10.69 | 10.99 | 10.18 | 10.92 | +1.87% | 367,393 | 385,923,619 |
| 2024-11-22 | 10.54 | 11.28 | 10.37 | 10.72 | +2% | 537,684 | 584,415,817 |
| 2024-11-21 | 10.5 | 10.67 | 10.38 | 10.51 | +0.1% | 245,673 | 258,893,092 |
| 2024-11-20 | 9.96 | 10.8 | 9.88 | 10.5 | +5.53% | 377,838 | 395,506,689 |
| 2024-11-19 | 9.47 | 9.97 | 9.38 | 9.95 | +6.08% | 228,294 | 223,805,513 |
| 2024-11-18 | 10 | 10.12 | 9.32 | 9.38 | -6.11% | 251,030 | 240,288,310 |
| 2024-11-15 | 10.37 | 10.56 | 9.97 | 9.99 | -4.95% | 313,652 | 322,612,197 |
| 2024-11-14 | 10.18 | 10.79 | 10.15 | 10.51 | +2.34% | 420,009 | 441,451,601 |
| 2024-11-13 | 10.46 | 10.77 | 10.03 | 10.27 | -1.82% | 321,839 | 331,007,601 |
| 2024-11-12 | 10.15 | 10.67 | 9.98 | 10.46 | +2.85% | 506,486 | 524,858,185 |
| 2024-11-11 | 9.6 | 10.4 | 9.55 | 10.17 | +5.39% | 373,576 | 375,061,839 |
| 2024-11-08 | 9.7 | 10.01 | 9.59 | 9.65 | +0.94% | 295,262 | 289,749,113 |
| 2024-11-07 | 9.1 | 9.58 | 8.9 | 9.56 | +5.05% | 266,006 | 248,102,696 |
| 2024-11-06 | 9.22 | 9.32 | 9 | 9.1 | -1.41% | 203,695 | 186,188,874 |
| 2024-11-05 | 8.96 | 9.32 | 8.92 | 9.23 | +4.29% | 170,017 | 155,399,050 |
| 2024-11-04 | 8.68 | 8.88 | 8.63 | 8.85 | +2.31% | 105,826 | 92,501,212 |
| 2024-11-01 | 9.12 | 9.17 | 8.64 | 8.65 | -6.28% | 229,273 | 203,563,166 |
| 2024-10-31 | 9.39 | 9.49 | 9.18 | 9.23 | -1.7% | 209,328 | 194,261,393 |
| 2024-10-30 | 9.31 | 9.54 | 9.22 | 9.39 | -0.74% | 195,604 | 183,059,677 |
| 2024-10-29 | 9.82 | 9.88 | 9.33 | 9.46 | -2.87% | 277,138 | 264,265,102 |
| 2024-10-28 | 9.81 | 10.19 | 9.68 | 9.74 | +0.52% | 411,280 | 404,586,136 |
| 2024-10-25 | 9.07 | 9.85 | 9.07 | 9.69 | +6.72% | 420,331 | 403,180,806 |
| 2024-10-24 | 9.15 | 9.19 | 8.98 | 9.08 | -1.2% | 136,746 | 124,019,090 |
| 2024-10-23 | 9.28 | 9.35 | 9.11 | 9.19 | -0.97% | 176,105 | 162,716,565 |
| 2024-10-22 | 9.61 | 9.68 | 9.2 | 9.28 | -3.43% | 274,516 | 256,466,842 |
| 2024-10-21 | 9.21 | 9.71 | 9.15 | 9.61 | +6.66% | 391,305 | 369,856,723 |
| 2024-10-18 | 8.88 | 9.2 | 8.76 | 9.01 | +1.46% | 193,031 | 173,959,873 |
| 2024-10-17 | 8.82 | 9.08 | 8.81 | 8.88 | +1.6% | 156,858 | 140,931,585 |
| 2024-10-16 | 8.84 | 8.94 | 8.68 | 8.74 | -2.35% | 125,558 | 110,327,421 |
| 2024-10-15 | 9.14 | 9.38 | 8.94 | 8.95 | -3.03% | 160,967 | 147,003,652 |
| 2024-10-14 | 8.85 | 9.3 | 8.7 | 9.23 | +4.77% | 158,873 | 143,379,657 |
| 2024-10-11 | 9.24 | 9.32 | 8.63 | 8.81 | -4.65% | 170,915 | 152,083,092 |
| 2024-10-10 | 9.5 | 9.65 | 9.09 | 9.24 | -0.65% | 207,130 | 193,925,109 |
| 2024-10-09 | 10.7 | 10.73 | 9.3 | 9.3 | -17.11% | 429,221 | 423,462,334 |
| 2024-10-08 | 12.13 | 12.34 | 10.5 | 11.22 | +6.96% | 592,031 | 665,812,168 |
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：