股票概览
7.36
-5.28%
-0.41
7.38
开盘价
7.64
最高价
7.19
最低价
183,267
成交量
数据更新至: 2025-03-25
技术指标
7.85
MA5 (5日均线)
7.27
MA10 (10日均线)
6.46
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 | 7.38 | 7.64 | 7.19 | 7.36 | -5.28% | 183,267 | 135,355,169 |
| 2025-03-24 | 8.46 | 8.59 | 7.61 | 7.77 | -6.83% | 293,979 | 237,188,044 |
| 2025-03-21 | 8.01 | 8.35 | 7.83 | 8.34 | +6.92% | 257,860 | 208,096,066 |
| 2025-03-20 | 7.92 | 8.7 | 7.8 | 7.8 | -2.38% | 311,479 | 256,527,975 |
| 2025-03-19 | 7.2 | 7.99 | 7.14 | 7.99 | +10.97% | 220,461 | 163,587,253 |
| 2025-03-18 | 6.92 | 7.2 | 6.74 | 7.2 | +4.2% | 185,780 | 128,718,968 |
| 2025-03-17 | 7.01 | 7.29 | 6.85 | 6.91 | -1.14% | 211,340 | 149,982,696 |
| 2025-03-14 | 6.75 | 7.37 | 6.6 | 6.99 | +12.74% | 284,634 | 199,264,648 |
| 2025-03-13 | 6.19 | 6.34 | 6.05 | 6.2 | +0.65% | 131,091 | 81,113,554 |
| 2025-03-12 | 6.05 | 6.23 | 6.05 | 6.16 | +1.32% | 115,386 | 70,835,826 |
| 2025-03-11 | 5.91 | 6.23 | 5.8 | 6.08 | +3.05% | 185,192 | 111,714,876 |
| 2025-03-10 | 5.67 | 5.9 | 5.65 | 5.9 | +4.8% | 162,953 | 94,542,124 |
| 2025-03-07 | 5.73 | 5.84 | 5.62 | 5.63 | -2.6% | 97,361 | 55,635,677 |
| 2025-03-06 | 5.6 | 5.86 | 5.53 | 5.78 | +4.52% | 162,826 | 93,318,253 |
| 2025-03-05 | 5.51 | 5.65 | 5.39 | 5.53 | -0.9% | 98,583 | 54,286,237 |
| 2025-03-04 | 5.52 | 5.7 | 5.42 | 5.58 | +1.09% | 123,214 | 68,621,643 |
| 2025-03-03 | 5.45 | 5.53 | 5.31 | 5.52 | +2.79% | 125,779 | 68,580,218 |
| 2025-02-28 | 5.4 | 5.6 | 5.32 | 5.37 | -2.36% | 127,331 | 69,389,119 |
| 2025-02-27 | 5.56 | 5.58 | 5.22 | 5.5 | -1.43% | 156,539 | 84,415,019 |
| 2025-02-26 | 5.88 | 6 | 5.5 | 5.58 | -7% | 183,372 | 104,491,946 |
| 2025-02-25 | 5.88 | 6.27 | 5.87 | 6 | +3.09% | 150,911 | 91,292,829 |
| 2025-02-24 | 5.65 | 5.89 | 5.59 | 5.82 | +1.22% | 91,981 | 52,953,320 |
| 2025-02-21 | 5.82 | 5.9 | 5.71 | 5.75 | -1.71% | 96,194 | 55,788,751 |
| 2025-02-20 | 6.01 | 6.03 | 5.82 | 5.85 | -3.15% | 83,299 | 49,145,505 |
| 2025-02-19 | 5.82 | 6.06 | 5.71 | 6.04 | +4.14% | 136,209 | 79,659,478 |
| 2025-02-18 | 5.97 | 6.1 | 5.63 | 5.8 | -3.01% | 134,668 | 79,510,581 |
| 2025-02-17 | 6.26 | 6.28 | 5.95 | 5.98 | -5.83% | 144,134 | 87,698,187 |
| 2025-02-14 | 6.32 | 6.52 | 6.2 | 6.35 | +2.58% | 140,081 | 88,884,968 |
| 2025-02-13 | 6.45 | 6.6 | 6.17 | 6.19 | -4.77% | 170,476 | 109,147,779 |
| 2025-02-12 | 6.03 | 6.61 | 6.03 | 6.5 | +7.26% | 197,344 | 125,024,013 |
| 2025-02-11 | 5.81 | 6.06 | 5.74 | 6.06 | +2.71% | 168,051 | 99,288,013 |
| 2025-02-10 | 6.01 | 6.07 | 5.85 | 5.9 | -0.84% | 149,821 | 88,960,806 |
| 2025-02-07 | 5.88 | 6.08 | 5.84 | 5.95 | +1.88% | 137,693 | 82,025,623 |
| 2025-02-06 | 5.68 | 5.84 | 5.55 | 5.84 | +2.1% | 125,808 | 72,093,444 |
| 2025-02-05 | 5.71 | 5.98 | 5.65 | 5.72 | +4% | 168,942 | 97,628,075 |
| 2025-01-27 | 5.19 | 5.65 | 5.15 | 5.5 | +7.84% | 157,628 | 85,371,762 |
| 2025-01-24 | 5.19 | 5.26 | 5.05 | 5.1 | -0.78% | 128,614 | 65,969,464 |
| 2025-01-23 | 5.04 | 5.32 | 4.84 | 5.14 | +4.68% | 214,240 | 109,693,667 |
| 2025-01-22 | 4.43 | 5.24 | 4.25 | 4.91 | +12.36% | 268,947 | 130,003,406 |
| 2025-01-21 | 4.38 | 4.47 | 4.18 | 4.37 | -1.8% | 91,129 | 39,460,290 |
| 2025-01-20 | 4.52 | 4.59 | 4.41 | 4.45 | -1.55% | 73,001 | 32,694,458 |
| 2025-01-17 | 4.46 | 4.57 | 4.4 | 4.52 | +1.12% | 82,124 | 36,945,758 |
| 2025-01-16 | 4.48 | 4.6 | 4.43 | 4.47 | 0% | 87,808 | 39,609,753 |
| 2025-01-15 | 4.57 | 4.65 | 4.43 | 4.47 | -2.83% | 103,335 | 46,540,272 |
| 2025-01-14 | 4.39 | 4.66 | 4.35 | 4.6 | +6.98% | 128,478 | 58,049,651 |
| 2025-01-13 | 4.47 | 4.47 | 4.18 | 4.3 | -4.66% | 91,107 | 39,133,078 |
| 2025-01-10 | 4.7 | 4.84 | 4.36 | 4.51 | -4.25% | 128,445 | 58,641,872 |
| 2025-01-09 | 4.85 | 4.88 | 4.67 | 4.71 | -3.68% | 128,400 | 60,866,211 |
| 2025-01-08 | 4.63 | 4.99 | 4.54 | 4.89 | +5.16% | 186,920 | 90,150,308 |
| 2025-01-07 | 4.5 | 4.67 | 4.36 | 4.65 | +3.56% | 162,395 | 73,271,710 |
| 2025-01-06 | 4.92 | 4.99 | 4.4 | 4.49 | -8.37% | 190,611 | 87,626,750 |
| 2025-01-03 | 5.44 | 5.47 | 4.73 | 4.9 | -11.23% | 249,253 | 126,114,275 |
| 2025-01-02 | 5.5 | 5.77 | 5.3 | 5.52 | -16.11% | 267,389 | 148,867,378 |
| 2024-12-31 | 6.9 | 7.03 | 6.45 | 6.58 | -3.38% | 106,541 | 71,357,132 |
| 2024-12-30 | 6.75 | 6.91 | 6.7 | 6.81 | -3.95% | 80,142 | 54,612,711 |
| 2024-12-27 | 7.19 | 7.39 | 7.05 | 7.09 | -1.12% | 106,023 | 76,650,471 |
| 2024-12-26 | 6.82 | 7.25 | 6.82 | 7.17 | +3.91% | 110,113 | 77,749,286 |
| 2024-12-25 | 6.77 | 6.97 | 6.66 | 6.9 | +1.02% | 104,206 | 71,322,495 |
| 2024-12-24 | 6.85 | 6.93 | 6.52 | 6.83 | +0.89% | 108,143 | 72,904,413 |
| 2024-12-23 | 7.23 | 7.23 | 6.5 | 6.77 | -9.61% | 184,258 | 127,567,701 |
| 2024-12-20 | 7.06 | 7.66 | 7 | 7.49 | +7% | 150,287 | 110,438,375 |
| 2024-12-19 | 6.91 | 7.12 | 6.87 | 7 | -0.28% | 77,990 | 54,474,205 |
| 2024-12-18 | 7.04 | 7.24 | 6.85 | 7.02 | -0.28% | 96,653 | 68,244,333 |
| 2024-12-17 | 7.38 | 7.38 | 6.86 | 7.04 | -4.09% | 144,913 | 102,134,777 |
| 2024-12-16 | 7.51 | 7.68 | 7.2 | 7.34 | -3.55% | 135,792 | 101,691,267 |
| 2024-12-13 | 7.29 | 7.78 | 7.21 | 7.61 | +4.39% | 193,705 | 145,831,320 |
| 2024-12-12 | 7.27 | 7.4 | 7.15 | 7.29 | +0.41% | 129,800 | 94,607,051 |
| 2024-12-11 | 7.66 | 7.66 | 7.22 | 7.26 | -5.71% | 188,468 | 140,162,369 |
| 2024-12-10 | 7.88 | 7.99 | 7.43 | 7.7 | +0.13% | 180,580 | 137,613,462 |
| 2024-12-09 | 7.43 | 7.69 | 7.38 | 7.69 | +2.67% | 192,783 | 145,498,713 |
| 2024-12-06 | 8 | 8.07 | 7.43 | 7.49 | -6.72% | 281,575 | 215,189,114 |
| 2024-12-05 | 8.02 | 8.33 | 7.86 | 8.03 | -0.86% | 246,339 | 199,109,104 |
| 2024-12-04 | 8.2 | 8.88 | 7.95 | 8.1 | +0.62% | 375,607 | 313,849,200 |
| 2024-12-03 | 7.7 | 9.2 | 7.7 | 8.05 | +4.95% | 537,382 | 463,998,579 |
| 2024-12-02 | 7.67 | 7.67 | 7.04 | 7.67 | +20.03% | 326,924 | 242,656,682 |
| 2024-11-29 | 6.52 | 6.79 | 6.29 | 6.39 | -1.39% | 169,663 | 109,731,648 |
| 2024-11-28 | 6.33 | 6.61 | 6.25 | 6.48 | -1.22% | 193,949 | 124,388,943 |
| 2024-11-27 | 6.19 | 6.79 | 6.19 | 6.56 | +6.15% | 248,012 | 160,796,038 |
| 2024-11-26 | 6.12 | 6.45 | 5.93 | 6.18 | +2.66% | 198,955 | 122,463,929 |
| 2024-11-25 | 5.79 | 6.1 | 5.74 | 6.02 | +5.24% | 169,756 | 100,726,908 |
| 2024-11-22 | 6.02 | 6.08 | 5.65 | 5.72 | -5.77% | 189,026 | 110,899,682 |
| 2024-11-21 | 5.9 | 6.27 | 5.73 | 6.07 | +5.93% | 251,719 | 152,446,988 |
| 2024-11-20 | 5.57 | 5.81 | 5.48 | 5.73 | +1.42% | 147,804 | 83,908,644 |
| 2024-11-19 | 5.52 | 5.68 | 5.43 | 5.65 | +3.67% | 161,785 | 89,714,723 |
| 2024-11-18 | 5.93 | 5.97 | 5.36 | 5.45 | -9.77% | 236,726 | 133,969,664 |
| 2024-11-15 | 6.41 | 6.6 | 6.03 | 6.04 | -7.5% | 254,217 | 158,759,015 |
| 2024-11-14 | 6.26 | 6.88 | 6.2 | 6.53 | +3.98% | 355,968 | 234,806,664 |
| 2024-11-13 | 6.19 | 6.35 | 5.98 | 6.28 | +0.48% | 222,050 | 136,948,555 |
| 2024-11-12 | 6.27 | 6.59 | 6.13 | 6.25 | -0.64% | 296,642 | 187,532,016 |
| 2024-11-11 | 5.53 | 6.6 | 5.51 | 6.29 | +13.33% | 421,745 | 253,758,418 |
| 2024-11-08 | 5.41 | 5.7 | 5.41 | 5.55 | +0.91% | 254,513 | 140,721,779 |
| 2024-11-07 | 5.49 | 5.66 | 5.35 | 5.5 | +0.36% | 255,266 | 141,095,099 |
| 2024-11-06 | 5.33 | 5.54 | 5.3 | 5.48 | +3.98% | 285,191 | 154,572,106 |
| 2024-11-05 | 5.18 | 5.47 | 5.11 | 5.27 | -0.57% | 277,921 | 145,897,976 |
| 2024-11-04 | 5.31 | 5.47 | 5.3 | 5.3 | -6.19% | 221,286 | 118,811,344 |
| 2024-11-01 | 5.49 | 5.85 | 4.87 | 5.65 | +4.63% | 363,470 | 195,887,374 |
| 2024-10-31 | 5.41 | 5.6 | 5.31 | 5.4 | -0.18% | 241,042 | 132,186,913 |
| 2024-10-30 | 5.5 | 5.7 | 5.2 | 5.41 | -2.87% | 274,632 | 149,401,771 |
| 2024-10-29 | 5.85 | 6.03 | 5.51 | 5.57 | -5.59% | 295,261 | 169,669,866 |
| 2024-10-28 | 5.82 | 6.04 | 5.76 | 5.9 | +0.51% | 247,953 | 146,634,904 |
| 2024-10-25 | 5.66 | 6.07 | 5.61 | 5.87 | +3.71% | 303,553 | 176,893,191 |
| 2024-10-24 | 5.56 | 6.1 | 5.56 | 5.66 | -3.08% | 312,495 | 182,064,113 |
| 2024-10-23 | 5.89 | 6.26 | 5.83 | 5.84 | -4.42% | 364,929 | 217,834,540 |
| 2024-10-22 | 5.64 | 6.28 | 5.52 | 6.11 | +5.16% | 434,895 | 256,412,230 |
| 2024-10-21 | 5.89 | 6.05 | 5.71 | 5.81 | -5.07% | 343,914 | 202,523,593 |
| 2024-10-18 | 6.03 | 6.36 | 6.01 | 6.12 | -0.16% | 349,765 | 215,142,477 |
| 2024-10-17 | 5.85 | 6.32 | 5.56 | 6.13 | +12.68% | 451,183 | 263,075,452 |
| 2024-10-16 | 5.57 | 5.69 | 5.32 | 5.44 | -5.56% | 323,516 | 177,395,699 |
| 2024-10-15 | 6.03 | 6.15 | 5.71 | 5.76 | -3.19% | 302,245 | 178,699,676 |
| 2024-10-14 | 5.69 | 6.09 | 5.69 | 5.95 | 0% | 288,299 | 170,515,156 |
| 2024-10-11 | 6.1 | 6.39 | 5.3 | 5.95 | -4.19% | 410,494 | 244,755,604 |
| 2024-10-10 | 6.53 | 6.84 | 6.1 | 6.21 | -3.42% | 453,053 | 297,540,150 |
| 2024-10-09 | 6.03 | 7.2 | 5.76 | 6.43 | -3.6% | 602,584 | 385,930,155 |
| 2024-10-08 | 6.3 | 6.67 | 5.76 | 6.67 | +19.96% | 652,997 | 404,962,178 |
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：