股票概览
7.68
+2.4%
+0.18
7.41
开盘价
7.88
最高价
7.31
最低价
240,585
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.44
MA10 (10日均线)
7.30
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 | 7.41 | 7.88 | 7.31 | 7.68 | +2.4% | 240,585 | 183,792,180 |
| 2025-03-24 | 7.87 | 8.03 | 7.29 | 7.5 | -6.02% | 402,458 | 308,717,198 |
| 2025-03-21 | 7.76 | 8.11 | 7.7 | 7.98 | +5.7% | 621,606 | 493,652,999 |
| 2025-03-20 | 7.38 | 7.72 | 7.33 | 7.55 | +1.75% | 247,376 | 186,792,557 |
| 2025-03-19 | 7.22 | 7.56 | 7.22 | 7.42 | +2.77% | 155,874 | 115,273,417 |
| 2025-03-18 | 7.24 | 7.26 | 7.16 | 7.22 | 0% | 54,221 | 39,057,962 |
| 2025-03-17 | 7.31 | 7.34 | 7.2 | 7.22 | -1.1% | 64,532 | 46,845,670 |
| 2025-03-14 | 7.19 | 7.36 | 7.1 | 7.3 | +0.69% | 104,024 | 75,213,578 |
| 2025-03-13 | 7.25 | 7.31 | 7.06 | 7.25 | -0.41% | 110,361 | 79,322,500 |
| 2025-03-12 | 7.34 | 7.37 | 7.26 | 7.28 | -0.68% | 95,881 | 70,114,086 |
| 2025-03-11 | 7.39 | 7.41 | 7.22 | 7.33 | -1.87% | 105,765 | 77,400,369 |
| 2025-03-10 | 7.2 | 7.51 | 7.18 | 7.47 | +3.75% | 190,843 | 141,276,185 |
| 2025-03-07 | 7.05 | 7.2 | 7 | 7.2 | +1.55% | 122,046 | 86,959,931 |
| 2025-03-06 | 7 | 7.16 | 6.98 | 7.09 | +1.29% | 127,270 | 89,983,319 |
| 2025-03-05 | 6.93 | 7.02 | 6.83 | 7 | +1.01% | 100,218 | 69,749,931 |
| 2025-03-04 | 6.83 | 6.97 | 6.76 | 6.93 | +1.61% | 86,608 | 59,716,953 |
| 2025-03-03 | 6.97 | 7.12 | 6.78 | 6.82 | -1.59% | 128,621 | 88,710,748 |
| 2025-02-28 | 7.2 | 7.23 | 6.9 | 6.93 | -4.15% | 157,759 | 110,428,269 |
| 2025-02-27 | 7.66 | 7.66 | 7.1 | 7.23 | -5.61% | 303,704 | 221,831,889 |
| 2025-02-26 | 6.91 | 7.96 | 6.89 | 7.66 | +10.69% | 436,639 | 327,789,899 |
| 2025-02-25 | 6.82 | 7.07 | 6.69 | 6.92 | +0.87% | 98,099 | 67,823,834 |
| 2025-02-24 | 6.74 | 6.89 | 6.65 | 6.86 | +1.78% | 94,199 | 63,971,265 |
| 2025-02-21 | 6.75 | 6.79 | 6.68 | 6.74 | -0.74% | 82,737 | 55,631,353 |
| 2025-02-20 | 6.57 | 6.95 | 6.56 | 6.79 | +3.03% | 134,212 | 90,957,403 |
| 2025-02-19 | 6.46 | 6.6 | 6.42 | 6.59 | +2.33% | 49,147 | 32,242,109 |
| 2025-02-18 | 6.65 | 6.68 | 6.43 | 6.44 | -3.16% | 52,710 | 34,590,634 |
| 2025-02-17 | 6.55 | 6.74 | 6.53 | 6.65 | +1.68% | 54,005 | 35,840,385 |
| 2025-02-14 | 6.56 | 6.61 | 6.5 | 6.54 | -0.15% | 39,423 | 25,807,433 |
| 2025-02-13 | 6.71 | 6.71 | 6.55 | 6.55 | -2.38% | 56,480 | 37,298,821 |
| 2025-02-12 | 6.8 | 6.82 | 6.66 | 6.71 | -1.32% | 66,826 | 44,964,472 |
| 2025-02-11 | 6.68 | 6.82 | 6.59 | 6.8 | +1.49% | 91,264 | 61,486,868 |
| 2025-02-10 | 6.62 | 6.72 | 6.56 | 6.7 | +1.21% | 78,096 | 51,935,406 |
| 2025-02-07 | 6.38 | 6.72 | 6.35 | 6.62 | +3.6% | 121,715 | 80,357,662 |
| 2025-02-06 | 6.24 | 6.4 | 6.18 | 6.39 | +2.57% | 71,287 | 44,828,699 |
| 2025-02-05 | 6.26 | 6.28 | 6.17 | 6.23 | +0.16% | 48,394 | 30,071,503 |
| 2025-01-27 | 6.38 | 6.38 | 6.14 | 6.22 | -1.58% | 52,671 | 32,875,599 |
| 2025-01-24 | 6.08 | 6.35 | 6 | 6.32 | +4.12% | 97,659 | 60,748,149 |
| 2025-01-23 | 6.19 | 6.23 | 6.03 | 6.07 | +0.17% | 61,568 | 37,898,264 |
| 2025-01-22 | 6 | 6.14 | 5.85 | 6.06 | -3.04% | 111,882 | 67,279,185 |
| 2025-01-21 | 6.34 | 6.36 | 6.2 | 6.25 | -1.11% | 37,876 | 23,668,656 |
| 2025-01-20 | 6.25 | 6.35 | 6.21 | 6.32 | +1.44% | 41,799 | 26,319,980 |
| 2025-01-17 | 6.24 | 6.29 | 6.2 | 6.23 | -0.48% | 42,970 | 26,829,523 |
| 2025-01-16 | 6.34 | 6.42 | 6.21 | 6.26 | -0.48% | 58,096 | 36,690,548 |
| 2025-01-15 | 6.38 | 6.39 | 6.27 | 6.29 | -1.1% | 39,075 | 24,667,984 |
| 2025-01-14 | 6.09 | 6.36 | 6.05 | 6.36 | +5.12% | 74,211 | 46,482,929 |
| 2025-01-13 | 5.85 | 6.11 | 5.82 | 6.05 | +0.83% | 44,681 | 26,817,068 |
| 2025-01-10 | 6.18 | 6.23 | 5.98 | 6 | -2.91% | 41,850 | 25,612,791 |
| 2025-01-09 | 6.07 | 6.23 | 6.07 | 6.18 | +0.82% | 51,350 | 31,623,196 |
| 2025-01-08 | 6.18 | 6.21 | 5.9 | 6.13 | -1.76% | 78,825 | 47,820,020 |
| 2025-01-07 | 6.08 | 6.24 | 6.03 | 6.24 | +2.46% | 62,728 | 38,511,230 |
| 2025-01-06 | 6.06 | 6.21 | 5.87 | 6.09 | -0.49% | 60,661 | 36,846,412 |
| 2025-01-03 | 6.55 | 6.6 | 6.1 | 6.12 | -5.26% | 101,245 | 63,598,178 |
| 2025-01-02 | 6.75 | 6.86 | 6.4 | 6.46 | -4.86% | 115,915 | 76,964,510 |
| 2024-12-31 | 7.13 | 7.16 | 6.79 | 6.79 | -5.3% | 157,272 | 108,771,115 |
| 2024-12-30 | 6.94 | 7.33 | 6.81 | 7.17 | +0.56% | 260,540 | 183,598,455 |
| 2024-12-27 | 6.98 | 7.54 | 6.98 | 7.13 | +8.19% | 346,497 | 252,157,498 |
| 2024-12-26 | 6.52 | 6.68 | 6.49 | 6.59 | +1.07% | 33,120 | 21,921,851 |
| 2024-12-25 | 6.69 | 6.73 | 6.4 | 6.52 | -3.12% | 53,638 | 35,017,969 |
| 2024-12-24 | 6.7 | 6.81 | 6.6 | 6.73 | +1.97% | 44,861 | 30,051,569 |
| 2024-12-23 | 7.02 | 7.03 | 6.58 | 6.6 | -5.98% | 76,927 | 51,902,484 |
| 2024-12-20 | 6.94 | 7.07 | 6.92 | 7.02 | +1.15% | 50,374 | 35,335,614 |
| 2024-12-19 | 6.93 | 6.98 | 6.82 | 6.94 | -0.14% | 46,864 | 32,338,201 |
| 2024-12-18 | 7.04 | 7.1 | 6.88 | 6.95 | -1% | 57,959 | 40,590,159 |
| 2024-12-17 | 7.29 | 7.31 | 6.99 | 7.02 | -3.84% | 62,344 | 44,285,067 |
| 2024-12-16 | 7.43 | 7.47 | 7.25 | 7.3 | -1.35% | 58,928 | 43,339,847 |
| 2024-12-13 | 7.53 | 7.56 | 7.36 | 7.4 | -2.37% | 67,176 | 50,053,706 |
| 2024-12-12 | 7.57 | 7.61 | 7.46 | 7.58 | +0.26% | 71,146 | 53,738,300 |
| 2024-12-11 | 7.56 | 7.58 | 7.51 | 7.56 | 0% | 69,687 | 52,624,478 |
| 2024-12-10 | 7.76 | 7.76 | 7.54 | 7.56 | 0% | 116,993 | 89,221,731 |
| 2024-12-09 | 7.51 | 7.67 | 7.48 | 7.56 | +0.53% | 81,822 | 61,825,596 |
| 2024-12-06 | 7.59 | 7.59 | 7.41 | 7.52 | -0.53% | 82,455 | 61,776,778 |
| 2024-12-05 | 7.43 | 7.6 | 7.42 | 7.56 | +1.2% | 69,154 | 52,037,897 |
| 2024-12-04 | 7.63 | 7.63 | 7.41 | 7.47 | -0.93% | 93,660 | 70,326,123 |
| 2024-12-03 | 7.41 | 7.62 | 7.39 | 7.54 | +1.75% | 101,493 | 76,442,288 |
| 2024-12-02 | 7.24 | 7.49 | 7.24 | 7.41 | +2.21% | 71,175 | 52,431,078 |
| 2024-11-29 | 7.11 | 7.26 | 7.09 | 7.25 | +1.54% | 63,660 | 45,908,181 |
| 2024-11-28 | 7.07 | 7.28 | 7 | 7.14 | +1.28% | 62,030 | 44,547,595 |
| 2024-11-27 | 6.94 | 7.05 | 6.71 | 7.05 | +1.44% | 52,761 | 36,359,061 |
| 2024-11-26 | 7.01 | 7.08 | 6.92 | 6.95 | -1.14% | 42,035 | 29,461,927 |
| 2024-11-25 | 6.88 | 7.03 | 6.83 | 7.03 | +2.18% | 50,926 | 35,446,012 |
| 2024-11-22 | 7.21 | 7.21 | 6.88 | 6.88 | -4.31% | 63,331 | 44,620,516 |
| 2024-11-21 | 7.16 | 7.28 | 7.09 | 7.19 | -0.14% | 57,801 | 41,602,409 |
| 2024-11-20 | 6.98 | 7.2 | 6.98 | 7.2 | +2.42% | 76,248 | 54,394,484 |
| 2024-11-19 | 6.86 | 7.03 | 6.83 | 7.03 | +2.48% | 52,977 | 36,774,617 |
| 2024-11-18 | 7.09 | 7.13 | 6.83 | 6.86 | -2.83% | 68,807 | 47,758,360 |
| 2024-11-15 | 7.21 | 7.34 | 7.04 | 7.06 | -3.16% | 59,969 | 43,161,148 |
| 2024-11-14 | 7.56 | 7.56 | 7.26 | 7.29 | -3.57% | 69,518 | 51,452,075 |
| 2024-11-13 | 7.51 | 7.6 | 7.38 | 7.56 | +0.67% | 76,127 | 57,195,717 |
| 2024-11-12 | 7.75 | 7.77 | 7.42 | 7.51 | -3.1% | 124,977 | 95,044,293 |
| 2024-11-11 | 7.65 | 7.75 | 7.58 | 7.75 | +0.65% | 120,764 | 92,872,214 |
| 2024-11-08 | 7.7 | 7.93 | 7.65 | 7.7 | -0.13% | 155,593 | 121,008,998 |
| 2024-11-07 | 7.6 | 7.72 | 7.47 | 7.71 | -0.52% | 184,120 | 140,214,494 |
| 2024-11-06 | 8 | 8.07 | 7.71 | 7.75 | -3% | 249,574 | 196,087,229 |
| 2024-11-05 | 7.88 | 8.35 | 7.61 | 7.99 | +0.5% | 405,045 | 320,374,575 |
| 2024-11-04 | 7.32 | 7.98 | 7.2 | 7.95 | +8.16% | 324,880 | 249,666,682 |
| 2024-11-01 | 7.08 | 7.86 | 6.98 | 7.35 | +3.52% | 292,475 | 216,566,495 |
| 2024-10-31 | 6.96 | 7.13 | 6.96 | 7.1 | +1.14% | 73,450 | 51,911,897 |
| 2024-10-30 | 6.95 | 7.14 | 6.94 | 7.02 | +0.43% | 71,462 | 50,148,833 |
| 2024-10-29 | 7.25 | 7.29 | 6.96 | 6.99 | -3.98% | 101,932 | 72,116,526 |
| 2024-10-28 | 7.17 | 7.29 | 7.14 | 7.28 | +1.68% | 69,653 | 50,266,914 |
| 2024-10-25 | 7.03 | 7.21 | 7.03 | 7.16 | +1.85% | 65,220 | 46,499,582 |
| 2024-10-24 | 7.13 | 7.19 | 6.99 | 7.03 | -1.95% | 67,020 | 47,244,309 |
| 2024-10-23 | 7.1 | 7.31 | 7.07 | 7.17 | +0.99% | 100,784 | 72,470,095 |
| 2024-10-22 | 7.1 | 7.16 | 7 | 7.1 | +0.14% | 72,445 | 51,345,538 |
| 2024-10-21 | 7.01 | 7.16 | 6.97 | 7.09 | +1.14% | 91,613 | 64,786,011 |
| 2024-10-18 | 6.71 | 7.12 | 6.71 | 7.01 | +3.39% | 86,994 | 60,292,191 |
| 2024-10-17 | 6.89 | 6.97 | 6.76 | 6.78 | -1.74% | 77,807 | 53,434,774 |
| 2024-10-16 | 6.6 | 7.09 | 6.54 | 6.9 | +1.77% | 105,916 | 72,779,390 |
| 2024-10-15 | 6.85 | 7.02 | 6.64 | 6.78 | -0.88% | 85,603 | 58,472,712 |
| 2024-10-14 | 6.58 | 6.84 | 6.58 | 6.84 | +4.75% | 72,831 | 48,727,453 |
| 2024-10-11 | 6.89 | 6.89 | 6.45 | 6.53 | -5.64% | 78,661 | 51,990,133 |
| 2024-10-10 | 6.99 | 7.18 | 6.81 | 6.92 | -0.14% | 89,844 | 62,833,886 |
| 2024-10-09 | 7.51 | 7.51 | 6.86 | 6.93 | -10.7% | 155,316 | 111,826,083 |
| 2024-10-08 | 8.16 | 8.23 | 7.24 | 7.76 | +10.86% | 239,147 | 185,927,179 |
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：