股票概览
7.6
-2.81%
-0.22
7.7
开盘价
7.84
最高价
7.53
最低价
249,980
成交量
数据更新至: 2025-03-25
技术指标
7.61
MA5 (5日均线)
7.36
MA10 (10日均线)
7.20
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 | 7.7 | 7.84 | 7.53 | 7.6 | -2.81% | 249,980 | 190,756,205 |
| 2025-03-24 | 8.02 | 8.12 | 7.56 | 7.82 | -0.13% | 504,745 | 392,004,283 |
| 2025-03-21 | 7.53 | 8.15 | 7.53 | 7.83 | +3.3% | 811,172 | 640,896,030 |
| 2025-03-20 | 7.22 | 7.67 | 7.2 | 7.58 | +4.7% | 480,949 | 360,485,907 |
| 2025-03-19 | 7.22 | 7.3 | 7.16 | 7.24 | +0.14% | 151,524 | 109,692,666 |
| 2025-03-18 | 7.3 | 7.3 | 7.19 | 7.23 | +0.42% | 101,910 | 73,551,504 |
| 2025-03-17 | 7.15 | 7.31 | 7.14 | 7.2 | +1.12% | 185,246 | 133,965,314 |
| 2025-03-14 | 6.96 | 7.13 | 6.96 | 7.12 | +2.01% | 197,802 | 140,125,141 |
| 2025-03-13 | 7 | 7.04 | 6.9 | 6.98 | 0% | 108,460 | 75,374,114 |
| 2025-03-12 | 7.03 | 7.06 | 6.96 | 6.98 | -0.57% | 77,491 | 54,172,328 |
| 2025-03-11 | 6.97 | 7.02 | 6.92 | 7.02 | +0.14% | 93,460 | 65,110,516 |
| 2025-03-10 | 6.99 | 7.03 | 6.95 | 7.01 | +0.29% | 81,783 | 57,200,085 |
| 2025-03-07 | 7.04 | 7.05 | 6.94 | 6.99 | -1.13% | 121,401 | 84,891,653 |
| 2025-03-06 | 7 | 7.1 | 6.96 | 7.07 | +1.14% | 128,711 | 90,703,505 |
| 2025-03-05 | 6.98 | 7.13 | 6.95 | 6.99 | +0.29% | 114,451 | 80,160,270 |
| 2025-03-04 | 6.98 | 7 | 6.91 | 6.97 | -0.43% | 95,338 | 66,310,949 |
| 2025-03-03 | 6.98 | 7.11 | 6.96 | 7 | +0.72% | 112,958 | 79,644,724 |
| 2025-02-28 | 7.12 | 7.13 | 6.93 | 6.95 | -2.39% | 136,276 | 95,608,706 |
| 2025-02-27 | 7.23 | 7.23 | 7.06 | 7.12 | -1.52% | 133,585 | 95,296,914 |
| 2025-02-26 | 7.18 | 7.27 | 7.16 | 7.23 | +0.98% | 119,357 | 86,012,827 |
| 2025-02-25 | 7.06 | 7.26 | 7.03 | 7.16 | +0.56% | 187,817 | 134,543,732 |
| 2025-02-24 | 7.04 | 7.13 | 7.01 | 7.12 | +0.99% | 136,883 | 97,085,867 |
| 2025-02-21 | 7.04 | 7.07 | 6.98 | 7.05 | +0.14% | 102,902 | 72,387,605 |
| 2025-02-20 | 7.06 | 7.08 | 6.99 | 7.04 | -0.28% | 88,416 | 62,118,242 |
| 2025-02-19 | 6.98 | 7.07 | 6.97 | 7.06 | +1% | 93,025 | 65,447,514 |
| 2025-02-18 | 7.12 | 7.13 | 6.96 | 6.99 | -1.69% | 142,975 | 100,748,222 |
| 2025-02-17 | 7.02 | 7.13 | 6.97 | 7.11 | +1.14% | 153,845 | 108,499,879 |
| 2025-02-14 | 6.96 | 7.1 | 6.94 | 7.03 | +0.86% | 131,299 | 92,665,328 |
| 2025-02-13 | 7.1 | 7.1 | 6.97 | 6.97 | -1.41% | 105,828 | 74,203,007 |
| 2025-02-12 | 7 | 7.07 | 6.98 | 7.07 | +1% | 92,122 | 64,874,606 |
| 2025-02-11 | 7.08 | 7.1 | 6.96 | 7 | -0.99% | 100,971 | 70,587,561 |
| 2025-02-10 | 7.13 | 7.13 | 7.04 | 7.07 | -0.56% | 138,948 | 98,255,971 |
| 2025-02-07 | 6.96 | 7.18 | 6.95 | 7.11 | +1.86% | 189,725 | 134,474,885 |
| 2025-02-06 | 6.9 | 6.98 | 6.85 | 6.98 | +1.01% | 93,482 | 64,682,943 |
| 2025-02-05 | 6.96 | 6.97 | 6.85 | 6.91 | -0.14% | 76,131 | 52,578,020 |
| 2025-01-27 | 7 | 7.05 | 6.91 | 6.92 | -1.14% | 70,064 | 48,806,360 |
| 2025-01-24 | 6.9 | 7.01 | 6.88 | 7 | +1.45% | 81,397 | 56,596,186 |
| 2025-01-23 | 7.03 | 7.1 | 6.9 | 6.9 | -1.57% | 123,082 | 86,293,002 |
| 2025-01-22 | 7.08 | 7.14 | 7 | 7.01 | -1.68% | 98,719 | 69,728,160 |
| 2025-01-21 | 7.04 | 7.14 | 6.94 | 7.13 | +0.85% | 155,205 | 109,384,639 |
| 2025-01-20 | 7.02 | 7.15 | 7.01 | 7.07 | -1.12% | 168,181 | 118,944,002 |
| 2025-01-17 | 6.9 | 7.42 | 6.86 | 7.15 | +4.38% | 331,283 | 239,139,304 |
| 2025-01-16 | 6.77 | 6.9 | 6.75 | 6.85 | +1.33% | 117,622 | 80,230,290 |
| 2025-01-15 | 6.84 | 6.86 | 6.73 | 6.76 | -1.46% | 113,201 | 76,610,811 |
| 2025-01-14 | 6.7 | 6.87 | 6.67 | 6.86 | +2.54% | 147,940 | 100,675,465 |
| 2025-01-13 | 6.64 | 6.76 | 6.59 | 6.69 | -0.15% | 72,776 | 48,553,254 |
| 2025-01-10 | 6.71 | 6.88 | 6.6 | 6.7 | -0.15% | 154,539 | 104,152,115 |
| 2025-01-09 | 6.74 | 6.85 | 6.68 | 6.71 | -0.89% | 96,628 | 65,226,193 |
| 2025-01-08 | 6.83 | 6.88 | 6.59 | 6.77 | -1.74% | 125,677 | 84,613,084 |
| 2025-01-07 | 6.86 | 6.9 | 6.74 | 6.89 | 0% | 81,250 | 55,543,088 |
| 2025-01-06 | 6.8 | 6.96 | 6.74 | 6.89 | +1.32% | 93,708 | 64,349,998 |
| 2025-01-03 | 6.86 | 7.04 | 6.78 | 6.8 | -0.29% | 129,259 | 89,032,115 |
| 2025-01-02 | 7.07 | 7.08 | 6.76 | 6.82 | -3.26% | 116,239 | 80,393,617 |
| 2024-12-31 | 7.2 | 7.27 | 7.05 | 7.05 | -2.35% | 101,088 | 72,012,632 |
| 2024-12-30 | 7.29 | 7.34 | 7.2 | 7.22 | -1.37% | 76,604 | 55,546,182 |
| 2024-12-27 | 7.25 | 7.38 | 7.22 | 7.32 | +0.97% | 88,731 | 64,905,186 |
| 2024-12-26 | 7.25 | 7.33 | 7.22 | 7.25 | -0.55% | 77,617 | 56,520,282 |
| 2024-12-25 | 7.4 | 7.4 | 7.19 | 7.29 | -1.09% | 91,025 | 66,027,532 |
| 2024-12-24 | 7.31 | 7.49 | 7.29 | 7.37 | +1.38% | 99,733 | 73,772,805 |
| 2024-12-23 | 7.41 | 7.49 | 7.2 | 7.27 | -2.15% | 145,184 | 106,399,650 |
| 2024-12-20 | 7.39 | 7.58 | 7.38 | 7.43 | +1.09% | 90,656 | 67,503,524 |
| 2024-12-19 | 7.37 | 7.43 | 7.29 | 7.35 | -1.08% | 135,608 | 99,785,888 |
| 2024-12-18 | 7.45 | 7.53 | 7.42 | 7.43 | -0.13% | 69,662 | 52,005,204 |
| 2024-12-17 | 7.63 | 7.67 | 7.42 | 7.44 | -2.87% | 149,489 | 112,406,715 |
| 2024-12-16 | 7.79 | 7.89 | 7.61 | 7.66 | -1.42% | 171,199 | 132,170,882 |
| 2024-12-13 | 7.87 | 7.9 | 7.75 | 7.77 | -2.02% | 177,095 | 138,276,502 |
| 2024-12-12 | 7.87 | 7.93 | 7.78 | 7.93 | +1.02% | 165,684 | 130,391,911 |
| 2024-12-11 | 7.84 | 7.9 | 7.79 | 7.85 | +0.26% | 145,316 | 114,124,058 |
| 2024-12-10 | 7.99 | 8.06 | 7.8 | 7.83 | +0.26% | 231,737 | 182,790,058 |
| 2024-12-09 | 7.88 | 7.93 | 7.78 | 7.81 | -1.39% | 171,820 | 134,873,513 |
| 2024-12-06 | 7.88 | 7.95 | 7.7 | 7.92 | +1.41% | 180,224 | 141,555,182 |
| 2024-12-05 | 7.76 | 7.84 | 7.69 | 7.81 | +0.39% | 155,435 | 120,654,548 |
| 2024-12-04 | 8.01 | 8.01 | 7.73 | 7.78 | -3.47% | 221,691 | 173,553,214 |
| 2024-12-03 | 8.13 | 8.32 | 7.99 | 8.06 | -0.86% | 200,840 | 163,241,363 |
| 2024-12-02 | 7.84 | 8.17 | 7.78 | 8.13 | +3.3% | 283,768 | 228,811,839 |
| 2024-11-29 | 7.83 | 8.01 | 7.79 | 7.87 | +0.25% | 169,696 | 134,332,995 |
| 2024-11-28 | 7.93 | 8.19 | 7.81 | 7.85 | -1.51% | 185,430 | 148,356,567 |
| 2024-11-27 | 7.69 | 7.98 | 7.59 | 7.97 | +3.37% | 191,316 | 149,112,555 |
| 2024-11-26 | 7.86 | 8.06 | 7.7 | 7.71 | -2.77% | 166,075 | 130,944,181 |
| 2024-11-25 | 7.52 | 7.95 | 7.5 | 7.93 | +5.03% | 295,252 | 229,294,694 |
| 2024-11-22 | 7.82 | 7.86 | 7.52 | 7.55 | -3.94% | 188,285 | 144,337,421 |
| 2024-11-21 | 7.86 | 7.93 | 7.74 | 7.86 | -0.13% | 122,041 | 95,804,051 |
| 2024-11-20 | 7.79 | 7.89 | 7.73 | 7.87 | +0.25% | 146,595 | 114,596,699 |
| 2024-11-19 | 7.73 | 7.85 | 7.61 | 7.85 | +2.61% | 134,570 | 104,041,547 |
| 2024-11-18 | 7.8 | 7.97 | 7.58 | 7.65 | -1.42% | 197,631 | 153,188,269 |
| 2024-11-15 | 8.01 | 8.07 | 7.74 | 7.76 | -3.48% | 244,334 | 193,455,530 |
| 2024-11-14 | 8.45 | 8.45 | 8.02 | 8.04 | -4.63% | 238,017 | 194,512,234 |
| 2024-11-13 | 8.45 | 8.58 | 8.24 | 8.43 | -0.47% | 249,080 | 209,187,834 |
| 2024-11-12 | 8.37 | 8.63 | 8.33 | 8.47 | +1.44% | 428,962 | 363,222,894 |
| 2024-11-11 | 8.14 | 8.36 | 8.1 | 8.35 | +1.95% | 241,578 | 199,327,124 |
| 2024-11-08 | 8.4 | 8.48 | 8.15 | 8.19 | -2.03% | 323,722 | 268,611,706 |
| 2024-11-07 | 8.23 | 8.36 | 8.11 | 8.36 | +0.48% | 277,714 | 229,255,092 |
| 2024-11-06 | 8.23 | 8.63 | 8.21 | 8.32 | +0.97% | 394,058 | 330,911,844 |
| 2024-11-05 | 7.93 | 8.27 | 7.89 | 8.24 | +3.78% | 311,589 | 252,484,377 |
| 2024-11-04 | 7.89 | 8.11 | 7.86 | 7.94 | +0.25% | 259,620 | 207,271,623 |
| 2024-11-01 | 8.1 | 8.23 | 7.91 | 7.92 | -4.12% | 306,316 | 245,422,511 |
| 2024-10-31 | 8.3 | 8.44 | 8.15 | 8.26 | +3.64% | 445,032 | 368,741,678 |
| 2024-10-30 | 8.18 | 8.25 | 7.83 | 7.97 | -4.21% | 472,243 | 380,232,664 |
| 2024-10-29 | 8.68 | 8.77 | 8.3 | 8.32 | -3.93% | 354,556 | 299,840,526 |
| 2024-10-28 | 8.98 | 8.98 | 8.6 | 8.66 | -3.56% | 441,246 | 384,053,212 |
| 2024-10-25 | 8.47 | 9.05 | 8.47 | 8.98 | +5.9% | 562,951 | 497,299,657 |
| 2024-10-24 | 8.88 | 8.95 | 8.44 | 8.48 | -7.02% | 534,421 | 459,294,603 |
| 2024-10-23 | 8.42 | 9.6 | 8.4 | 9.12 | +10.41% | 1,305,921 | 1,188,352,399 |
| 2024-10-22 | 7.7 | 8.4 | 7.66 | 8.26 | +6.86% | 508,180 | 413,835,483 |
| 2024-10-21 | 7.67 | 7.95 | 7.58 | 7.73 | +1.71% | 262,599 | 203,361,163 |
| 2024-10-18 | 7.35 | 7.74 | 7.33 | 7.6 | +2.98% | 223,288 | 168,508,360 |
| 2024-10-17 | 7.54 | 7.56 | 7.38 | 7.38 | -0.81% | 121,478 | 90,654,013 |
| 2024-10-16 | 7.34 | 7.65 | 7.26 | 7.44 | 0% | 154,838 | 115,086,414 |
| 2024-10-15 | 7.6 | 7.64 | 7.42 | 7.44 | -2.36% | 165,623 | 124,499,576 |
| 2024-10-14 | 7.6 | 7.69 | 7.42 | 7.62 | +2.14% | 182,490 | 137,866,150 |
| 2024-10-11 | 7.9 | 7.9 | 7.36 | 7.46 | -7.33% | 274,332 | 208,694,682 |
| 2024-10-10 | 7.9 | 8.36 | 7.9 | 8.05 | +2.55% | 385,102 | 314,904,007 |
| 2024-10-09 | 8.51 | 8.51 | 7.81 | 7.85 | -10.8% | 397,394 | 323,899,618 |
| 2024-10-08 | 9.5 | 9.5 | 8.21 | 8.8 | +8.24% | 583,737 | 511,926,273 |
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：