股票概览
7.26
-1.76%
-0.13
7.37
开盘价
7.39
最高价
7.18
最低价
338,888
成交量
数据更新至: 2025-03-25
技术指标
7.54
MA5 (5日均线)
7.78
MA10 (10日均线)
7.84
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 | 7.37 | 7.39 | 7.18 | 7.26 | -1.76% | 338,888 | 246,066,212 |
| 2025-03-24 | 7.51 | 7.54 | 7.21 | 7.39 | -1.34% | 584,694 | 429,685,349 |
| 2025-03-21 | 7.68 | 7.72 | 7.48 | 7.49 | -2.98% | 607,059 | 460,325,849 |
| 2025-03-20 | 7.8 | 7.89 | 7.71 | 7.72 | -1.28% | 530,036 | 412,992,728 |
| 2025-03-19 | 8.01 | 8.02 | 7.76 | 7.82 | -2.74% | 661,061 | 519,696,480 |
| 2025-03-18 | 8.01 | 8.2 | 7.99 | 8.04 | +0.25% | 686,076 | 553,844,896 |
| 2025-03-17 | 8.06 | 8.1 | 7.91 | 8.02 | -0.25% | 680,240 | 544,719,567 |
| 2025-03-14 | 7.83 | 8.1 | 7.76 | 8.04 | +2.42% | 875,217 | 696,595,441 |
| 2025-03-13 | 8.16 | 8.18 | 7.74 | 7.85 | -3.68% | 991,121 | 783,239,131 |
| 2025-03-12 | 8.19 | 8.43 | 8.08 | 8.15 | +2.52% | 1,457,064 | 1,201,770,106 |
| 2025-03-11 | 7.77 | 7.97 | 7.72 | 7.95 | +0.38% | 626,176 | 493,628,060 |
| 2025-03-10 | 8.02 | 8.02 | 7.81 | 7.92 | -1.12% | 636,434 | 501,813,679 |
| 2025-03-07 | 8.21 | 8.27 | 7.94 | 8.01 | -3.03% | 1,052,128 | 852,543,111 |
| 2025-03-06 | 7.91 | 8.33 | 7.91 | 8.26 | +6.58% | 1,797,067 | 1,463,451,233 |
| 2025-03-05 | 7.8 | 8.05 | 7.61 | 7.75 | +0.13% | 850,056 | 661,812,417 |
| 2025-03-04 | 7.49 | 7.8 | 7.43 | 7.74 | +2.65% | 800,570 | 611,811,113 |
| 2025-03-03 | 7.56 | 7.7 | 7.44 | 7.54 | -0.13% | 678,750 | 515,715,711 |
| 2025-02-28 | 7.95 | 8.05 | 7.51 | 7.55 | -5.86% | 1,084,527 | 840,983,602 |
| 2025-02-27 | 8.21 | 8.31 | 7.87 | 8.02 | -2.67% | 1,253,524 | 1,009,357,538 |
| 2025-02-26 | 8.37 | 8.48 | 8.17 | 8.24 | +0.98% | 1,203,696 | 997,736,948 |
| 2025-02-25 | 8.22 | 8.35 | 8.12 | 8.16 | -3.77% | 1,353,256 | 1,112,157,687 |
| 2025-02-24 | 8.8 | 8.88 | 8.4 | 8.48 | -2.97% | 1,716,266 | 1,475,573,407 |
| 2025-02-21 | 8.47 | 8.98 | 8.45 | 8.74 | +4.67% | 2,228,822 | 1,940,367,898 |
| 2025-02-20 | 8.52 | 8.66 | 8.3 | 8.35 | -2.57% | 1,581,033 | 1,330,579,350 |
| 2025-02-19 | 8.21 | 8.74 | 8.17 | 8.57 | +3.63% | 2,245,900 | 1,897,353,674 |
| 2025-02-18 | 9.19 | 9.35 | 8.18 | 8.27 | -5.16% | 2,954,687 | 2,565,284,345 |
| 2025-02-17 | 9.95 | 10.16 | 8.62 | 8.72 | -11.74% | 3,449,056 | 3,133,802,121 |
| 2025-02-14 | 9.3 | 10.53 | 8.76 | 9.88 | +8.21% | 4,011,550 | 3,764,631,196 |
| 2025-02-13 | 8.25 | 9.78 | 8.16 | 9.13 | +11.89% | 4,060,988 | 3,649,841,062 |
| 2025-02-12 | 7.84 | 8.29 | 7.81 | 8.16 | +3.16% | 1,741,836 | 1,420,486,077 |
| 2025-02-11 | 7.95 | 8.03 | 7.74 | 7.91 | -1.62% | 1,344,868 | 1,057,566,767 |
| 2025-02-10 | 7.6 | 8.05 | 7.57 | 8.04 | +5.79% | 1,656,809 | 1,301,888,624 |
| 2025-02-07 | 7.6 | 7.82 | 7.48 | 7.6 | -0.91% | 1,342,570 | 1,023,864,752 |
| 2025-02-06 | 7.54 | 7.67 | 7.36 | 7.67 | +0.26% | 1,180,728 | 892,318,318 |
| 2025-02-05 | 7.66 | 7.83 | 7.52 | 7.65 | +1.32% | 1,359,218 | 1,040,256,315 |
| 2025-01-27 | 7.45 | 7.69 | 7.32 | 7.55 | +2.72% | 1,313,205 | 985,174,821 |
| 2025-01-24 | 7.12 | 7.36 | 7.02 | 7.35 | +4.4% | 1,100,009 | 798,062,626 |
| 2025-01-23 | 7.1 | 7.27 | 7.02 | 7.04 | +1% | 806,186 | 576,897,284 |
| 2025-01-22 | 7.09 | 7.11 | 6.96 | 6.97 | -2.65% | 565,473 | 397,024,910 |
| 2025-01-21 | 7.1 | 7.2 | 6.92 | 7.16 | +1.7% | 785,056 | 556,000,736 |
| 2025-01-20 | 7.05 | 7.23 | 6.97 | 7.04 | +1.88% | 876,390 | 622,244,844 |
| 2025-01-17 | 6.91 | 7.05 | 6.85 | 6.91 | -0.86% | 545,948 | 379,786,045 |
| 2025-01-16 | 7 | 7.25 | 6.92 | 6.97 | +0.29% | 832,700 | 588,794,944 |
| 2025-01-15 | 6.93 | 7.17 | 6.91 | 6.95 | +0.14% | 1,043,832 | 733,981,261 |
| 2025-01-14 | 6.52 | 6.96 | 6.47 | 6.94 | +8.1% | 1,035,684 | 701,397,615 |
| 2025-01-13 | 6.3 | 6.51 | 6.2 | 6.42 | -0.47% | 561,845 | 357,862,125 |
| 2025-01-10 | 6.73 | 6.95 | 6.42 | 6.45 | -4.16% | 895,735 | 599,898,419 |
| 2025-01-09 | 6.55 | 6.84 | 6.53 | 6.73 | +1.97% | 764,709 | 513,329,526 |
| 2025-01-08 | 6.61 | 6.66 | 6.3 | 6.6 | -0.3% | 800,828 | 520,986,864 |
| 2025-01-07 | 6.48 | 6.63 | 6.44 | 6.62 | +2.48% | 586,361 | 383,764,865 |
| 2025-01-06 | 6.6 | 6.68 | 6.4 | 6.46 | -2.42% | 629,992 | 411,077,187 |
| 2025-01-03 | 7.09 | 7.13 | 6.57 | 6.62 | -6.1% | 843,105 | 571,696,867 |
| 2025-01-02 | 7.3 | 7.37 | 6.91 | 7.05 | -2.35% | 679,929 | 487,547,613 |
| 2024-12-31 | 7.61 | 7.69 | 7.22 | 7.22 | -5.12% | 620,947 | 460,190,139 |
| 2024-12-30 | 7.56 | 7.7 | 7.3 | 7.61 | +0.66% | 550,452 | 416,055,953 |
| 2024-12-27 | 7.54 | 7.71 | 7.45 | 7.56 | +0.53% | 609,598 | 464,463,349 |
| 2024-12-26 | 7.62 | 7.72 | 7.5 | 7.52 | -1.05% | 665,631 | 507,565,386 |
| 2024-12-25 | 7.81 | 7.83 | 7.41 | 7.6 | -3.43% | 774,043 | 587,090,786 |
| 2024-12-24 | 7.94 | 7.98 | 7.64 | 7.87 | -0.13% | 703,589 | 547,996,639 |
| 2024-12-23 | 8.45 | 8.46 | 7.78 | 7.88 | -7.73% | 1,196,060 | 957,895,598 |
| 2024-12-20 | 8.4 | 8.58 | 8.33 | 8.54 | +0.95% | 1,027,108 | 870,759,876 |
| 2024-12-19 | 8.29 | 8.62 | 8.04 | 8.46 | 0% | 1,228,683 | 1,020,053,717 |
| 2024-12-18 | 8.35 | 8.8 | 8.19 | 8.46 | +1.2% | 1,234,009 | 1,050,885,657 |
| 2024-12-17 | 8.99 | 9.02 | 8.35 | 8.36 | -10.59% | 1,646,802 | 1,423,029,293 |
| 2024-12-16 | 9.25 | 9.98 | 8.67 | 9.35 | +0.65% | 2,803,496 | 2,542,727,818 |
| 2024-12-13 | 8.56 | 9.79 | 8.5 | 9.29 | +7.15% | 3,193,934 | 2,910,406,460 |
| 2024-12-12 | 8.9 | 8.96 | 8.47 | 8.67 | -1.48% | 1,391,068 | 1,207,487,985 |
| 2024-12-11 | 8.6 | 8.97 | 8.48 | 8.8 | +0.92% | 1,691,953 | 1,481,324,588 |
| 2024-12-10 | 8.6 | 9.13 | 8.6 | 8.72 | +1.4% | 2,356,702 | 2,095,661,136 |
| 2024-12-09 | 8.8 | 8.84 | 8.35 | 8.6 | -1.04% | 1,523,677 | 1,306,481,296 |
| 2024-12-06 | 8.37 | 8.78 | 8.24 | 8.69 | +3.95% | 2,369,564 | 2,018,672,072 |
| 2024-12-05 | 7.75 | 8.54 | 7.75 | 8.36 | +9% | 2,277,600 | 1,894,760,264 |
| 2024-12-04 | 8.06 | 8.11 | 7.61 | 7.67 | -4.84% | 1,079,339 | 841,068,910 |
| 2024-12-03 | 8.16 | 8.28 | 7.95 | 8.06 | -1.95% | 1,153,928 | 933,736,552 |
| 2024-12-02 | 8.14 | 8.47 | 8.13 | 8.22 | -0.24% | 1,644,600 | 1,362,333,083 |
| 2024-11-29 | 7.9 | 8.43 | 7.71 | 8.24 | +4.57% | 1,805,402 | 1,460,501,548 |
| 2024-11-28 | 8.19 | 8.49 | 7.83 | 7.88 | -4.6% | 1,843,801 | 1,498,669,695 |
| 2024-11-27 | 7.5 | 8.3 | 7.28 | 8.26 | +4.42% | 2,097,185 | 1,640,360,927 |
| 2024-11-26 | 7.8 | 8.32 | 7.72 | 7.91 | +4.63% | 2,199,762 | 1,760,371,495 |
| 2024-11-25 | 7.59 | 7.69 | 7.13 | 7.56 | +1.2% | 1,161,863 | 857,465,858 |
| 2024-11-22 | 7.68 | 8.06 | 7.39 | 7.47 | -3.36% | 1,420,750 | 1,106,681,421 |
| 2024-11-21 | 7.61 | 8.03 | 7.57 | 7.73 | +0.26% | 1,123,273 | 872,088,819 |
| 2024-11-20 | 7.3 | 7.92 | 7.25 | 7.71 | +4.9% | 1,321,913 | 1,006,272,808 |
| 2024-11-19 | 7.25 | 7.37 | 7.06 | 7.35 | +1.24% | 1,120,733 | 807,762,664 |
| 2024-11-18 | 8.29 | 8.33 | 7.16 | 7.26 | -11.57% | 1,747,413 | 1,302,693,663 |
| 2024-11-15 | 8.22 | 8.88 | 8.12 | 8.21 | +0.37% | 1,801,830 | 1,537,692,413 |
| 2024-11-14 | 8.58 | 8.94 | 8.1 | 8.18 | -3.54% | 1,221,449 | 1,042,952,443 |
| 2024-11-13 | 8.26 | 8.75 | 8.26 | 8.48 | +1.68% | 1,387,838 | 1,182,033,451 |
| 2024-11-12 | 8.56 | 8.8 | 8.2 | 8.34 | -3.02% | 1,493,070 | 1,267,859,866 |
| 2024-11-11 | 7.97 | 8.63 | 7.9 | 8.6 | +6.83% | 1,971,097 | 1,654,563,484 |
| 2024-11-08 | 8.24 | 8.54 | 7.97 | 8.05 | -2.19% | 1,512,740 | 1,248,642,551 |
| 2024-11-07 | 7.92 | 8.27 | 7.85 | 8.23 | +1.73% | 1,445,439 | 1,171,342,564 |
| 2024-11-06 | 7.98 | 8.33 | 7.92 | 8.09 | +0.37% | 1,733,886 | 1,410,796,574 |
| 2024-11-05 | 7.64 | 8.16 | 7.55 | 8.06 | +5.64% | 1,496,031 | 1,179,471,843 |
| 2024-11-04 | 7.65 | 7.71 | 7.46 | 7.63 | +1.87% | 969,690 | 734,214,022 |
| 2024-11-01 | 8.28 | 8.35 | 7.45 | 7.49 | -11.36% | 2,041,264 | 1,590,566,004 |
| 2024-10-31 | 7.78 | 8.46 | 7.77 | 8.45 | +6.02% | 2,576,411 | 2,103,148,722 |
| 2024-10-30 | 8.2 | 8.44 | 7.77 | 7.97 | -2.21% | 2,416,615 | 1,959,305,606 |
| 2024-10-29 | 9.01 | 9.4 | 8.11 | 8.15 | -8.53% | 3,832,866 | 3,296,026,305 |
| 2024-10-28 | 8.52 | 9.18 | 7.84 | 8.91 | +16.47% | 3,904,448 | 3,371,661,296 |
| 2024-10-25 | 7.16 | 7.73 | 7.12 | 7.65 | +6.4% | 2,000,369 | 1,498,152,781 |
| 2024-10-24 | 7.15 | 7.44 | 6.98 | 7.19 | -0.14% | 1,601,213 | 1,153,289,780 |
| 2024-10-23 | 7.54 | 7.65 | 7.16 | 7.2 | -8.86% | 2,606,145 | 1,916,374,262 |
| 2024-10-22 | 7.18 | 8.54 | 7.16 | 7.9 | +10.96% | 3,989,288 | 3,180,793,255 |
| 2024-10-21 | 6.61 | 7.28 | 6.6 | 7.12 | +6.91% | 1,887,700 | 1,326,586,081 |
| 2024-10-18 | 6.47 | 6.87 | 6.31 | 6.66 | +3.1% | 1,389,492 | 915,218,476 |
| 2024-10-17 | 6.28 | 6.72 | 6.28 | 6.46 | +3.53% | 1,356,627 | 880,320,384 |
| 2024-10-16 | 6.05 | 6.38 | 6.05 | 6.24 | -0.48% | 749,798 | 469,498,645 |
| 2024-10-15 | 6.23 | 6.66 | 6.09 | 6.27 | +0.32% | 1,325,896 | 848,596,393 |
| 2024-10-14 | 6.07 | 6.27 | 5.91 | 6.25 | +3.65% | 866,981 | 530,194,892 |
| 2024-10-11 | 6.43 | 6.46 | 5.9 | 6.03 | -7.66% | 1,120,816 | 691,737,132 |
| 2024-10-10 | 6.71 | 6.98 | 6.42 | 6.53 | -0.46% | 1,091,856 | 728,993,884 |
| 2024-10-09 | 7.5 | 7.5 | 6.55 | 6.56 | -17.48% | 1,683,611 | 1,180,327,077 |
| 2024-10-08 | 8.13 | 8.2 | 7.02 | 7.95 | +13.41% | 2,246,041 | 1,729,135,525 |
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：