股票概览
7.97
+2.05%
+0.16
7.76
开盘价
8.02
最高价
7.71
最低价
136,841
成交量
数据更新至: 2025-03-25
技术指标
8.12
MA5 (5日均线)
8.18
MA10 (10日均线)
8.20
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 | 7.76 | 8.02 | 7.71 | 7.97 | +2.05% | 136,841 | 107,277,049 |
| 2025-03-24 | 8.06 | 8.1 | 7.62 | 7.81 | -3.82% | 321,877 | 250,565,457 |
| 2025-03-21 | 8.35 | 8.45 | 8.12 | 8.12 | -3.33% | 235,541 | 193,632,186 |
| 2025-03-20 | 8.3 | 8.53 | 8.18 | 8.4 | +1.08% | 249,988 | 209,914,415 |
| 2025-03-19 | 8.35 | 8.57 | 8.21 | 8.31 | -0.48% | 225,712 | 188,786,253 |
| 2025-03-18 | 8.29 | 8.49 | 8.22 | 8.35 | +0.72% | 191,705 | 159,820,003 |
| 2025-03-17 | 8.27 | 8.36 | 8.1 | 8.29 | +1.34% | 190,394 | 157,082,622 |
| 2025-03-14 | 8.05 | 8.25 | 7.9 | 8.18 | +2.38% | 215,912 | 174,813,805 |
| 2025-03-13 | 8.35 | 8.45 | 7.87 | 7.99 | -5.11% | 355,492 | 286,003,146 |
| 2025-03-12 | 8.37 | 8.57 | 8.35 | 8.42 | +1.08% | 286,883 | 242,658,398 |
| 2025-03-11 | 8.21 | 8.42 | 8.13 | 8.33 | +0.48% | 272,390 | 225,603,471 |
| 2025-03-10 | 8.3 | 8.39 | 8.18 | 8.29 | -0.96% | 238,827 | 196,884,141 |
| 2025-03-07 | 8.45 | 8.54 | 8.26 | 8.37 | -1.65% | 311,257 | 261,342,346 |
| 2025-03-06 | 8.63 | 8.76 | 8.41 | 8.51 | -1.05% | 524,752 | 447,722,668 |
| 2025-03-05 | 8.19 | 8.69 | 8.19 | 8.6 | +5.01% | 613,031 | 517,923,839 |
| 2025-03-04 | 7.75 | 8.47 | 7.74 | 8.19 | +4.6% | 536,046 | 441,126,853 |
| 2025-03-03 | 7.84 | 8.1 | 7.72 | 7.83 | +2.09% | 323,271 | 255,541,386 |
| 2025-02-28 | 8.14 | 8.19 | 7.63 | 7.67 | -5.89% | 398,019 | 310,724,355 |
| 2025-02-27 | 8.08 | 8.25 | 7.83 | 8.15 | +0.25% | 531,571 | 426,895,817 |
| 2025-02-26 | 8.11 | 8.36 | 7.99 | 8.13 | +0.99% | 500,049 | 409,014,519 |
| 2025-02-25 | 7.73 | 8.4 | 7.71 | 8.05 | +2.16% | 713,151 | 576,407,174 |
| 2025-02-24 | 7.86 | 8.05 | 7.6 | 7.88 | +1.16% | 537,950 | 419,902,118 |
| 2025-02-21 | 7.52 | 7.91 | 7.4 | 7.79 | +3.59% | 666,698 | 510,325,300 |
| 2025-02-20 | 7.13 | 7.8 | 7.09 | 7.52 | +8.51% | 1,005,528 | 749,601,414 |
| 2025-02-19 | 6.51 | 7.04 | 6.48 | 6.93 | +6.78% | 525,612 | 359,063,099 |
| 2025-02-18 | 6.73 | 6.79 | 6.44 | 6.49 | -3.57% | 202,062 | 133,381,677 |
| 2025-02-17 | 6.68 | 6.77 | 6.61 | 6.73 | +1.97% | 206,248 | 138,189,628 |
| 2025-02-14 | 6.62 | 6.66 | 6.54 | 6.6 | -0.45% | 194,203 | 128,176,683 |
| 2025-02-13 | 6.73 | 6.8 | 6.62 | 6.63 | -1.63% | 164,641 | 110,077,818 |
| 2025-02-12 | 6.64 | 6.81 | 6.62 | 6.74 | +0.9% | 222,270 | 148,985,544 |
| 2025-02-11 | 6.68 | 6.72 | 6.61 | 6.68 | -0.6% | 157,888 | 105,265,512 |
| 2025-02-10 | 6.63 | 6.72 | 6.56 | 6.72 | +1.82% | 295,789 | 196,741,122 |
| 2025-02-07 | 6.7 | 6.79 | 6.52 | 6.6 | -1.2% | 310,644 | 206,425,798 |
| 2025-02-06 | 6.64 | 6.7 | 6.55 | 6.68 | +0.75% | 250,053 | 165,632,660 |
| 2025-02-05 | 6.62 | 6.75 | 6.5 | 6.63 | +2.31% | 310,522 | 206,458,535 |
| 2025-01-27 | 6.4 | 6.64 | 6.33 | 6.48 | +2.69% | 334,879 | 217,137,169 |
| 2025-01-24 | 6.41 | 6.48 | 6.29 | 6.31 | -1.41% | 266,962 | 170,000,115 |
| 2025-01-23 | 6.42 | 6.68 | 6.38 | 6.4 | +1.91% | 481,951 | 313,740,094 |
| 2025-01-22 | 6.19 | 6.37 | 6.07 | 6.28 | +0.8% | 311,726 | 193,750,187 |
| 2025-01-21 | 6.1 | 6.28 | 6.05 | 6.23 | +2.13% | 404,138 | 249,475,078 |
| 2025-01-20 | 5.8 | 6.16 | 5.78 | 6.1 | +6.64% | 392,280 | 235,143,343 |
| 2025-01-17 | 5.74 | 5.9 | 5.7 | 5.72 | +1.96% | 277,460 | 160,132,354 |
| 2025-01-16 | 5.65 | 5.72 | 5.54 | 5.61 | +0.54% | 121,180 | 68,217,819 |
| 2025-01-15 | 5.63 | 5.67 | 5.55 | 5.58 | -1.06% | 115,933 | 64,855,819 |
| 2025-01-14 | 5.38 | 5.64 | 5.38 | 5.64 | +5.22% | 151,706 | 84,168,197 |
| 2025-01-13 | 5.22 | 5.38 | 5.12 | 5.36 | +0.94% | 106,981 | 56,492,568 |
| 2025-01-10 | 5.47 | 5.57 | 5.31 | 5.31 | -3.45% | 121,508 | 66,070,704 |
| 2025-01-09 | 5.41 | 5.55 | 5.39 | 5.5 | +1.29% | 116,993 | 64,400,716 |
| 2025-01-08 | 5.49 | 5.51 | 5.25 | 5.43 | -1.45% | 144,692 | 78,037,326 |
| 2025-01-07 | 5.36 | 5.51 | 5.35 | 5.51 | +3.38% | 135,549 | 73,649,676 |
| 2025-01-06 | 5.41 | 5.44 | 5.19 | 5.33 | -1.3% | 111,418 | 59,429,010 |
| 2025-01-03 | 5.77 | 5.78 | 5.39 | 5.4 | -5.43% | 210,272 | 116,182,718 |
| 2025-01-02 | 5.89 | 5.93 | 5.65 | 5.71 | -2.23% | 169,556 | 98,280,866 |
| 2024-12-31 | 6.16 | 6.19 | 5.81 | 5.84 | -4.89% | 200,172 | 119,516,250 |
| 2024-12-30 | 6.1 | 6.3 | 6.01 | 6.14 | +0.16% | 186,081 | 114,674,315 |
| 2024-12-27 | 5.95 | 6.2 | 5.95 | 6.13 | +2.68% | 180,146 | 110,547,509 |
| 2024-12-26 | 5.91 | 6.04 | 5.9 | 5.97 | +0.84% | 131,458 | 78,767,129 |
| 2024-12-25 | 6.08 | 6.11 | 5.79 | 5.92 | -3.27% | 203,429 | 119,904,833 |
| 2024-12-24 | 6.05 | 6.13 | 5.93 | 6.12 | +2.17% | 172,125 | 104,157,276 |
| 2024-12-23 | 6.44 | 6.48 | 5.98 | 5.99 | -7.28% | 279,034 | 171,380,695 |
| 2024-12-20 | 6.31 | 6.54 | 6.29 | 6.46 | +1.89% | 230,651 | 148,895,306 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.34 | +1.28% | 177,047 | 110,577,898 |
| 2024-12-18 | 6.28 | 6.35 | 6.1 | 6.26 | -0.16% | 209,203 | 130,571,129 |
| 2024-12-17 | 6.68 | 6.7 | 6.25 | 6.27 | -6.14% | 299,352 | 191,672,083 |
| 2024-12-16 | 6.66 | 6.78 | 6.63 | 6.68 | -0.15% | 190,327 | 127,521,315 |
| 2024-12-13 | 6.81 | 6.82 | 6.67 | 6.69 | -2.34% | 303,028 | 203,968,223 |
| 2024-12-12 | 6.97 | 6.98 | 6.71 | 6.85 | -1.58% | 391,593 | 267,092,799 |
| 2024-12-11 | 6.92 | 6.97 | 6.86 | 6.96 | +0.58% | 349,616 | 242,055,436 |
| 2024-12-10 | 7 | 7.14 | 6.81 | 6.92 | +1.62% | 668,374 | 467,934,876 |
| 2024-12-09 | 6.86 | 6.92 | 6.69 | 6.81 | -0.73% | 301,213 | 204,689,119 |
| 2024-12-06 | 6.8 | 6.94 | 6.68 | 6.86 | +0.29% | 386,680 | 263,662,577 |
| 2024-12-05 | 6.66 | 7 | 6.65 | 6.84 | +2.24% | 434,005 | 297,506,546 |
| 2024-12-04 | 6.87 | 6.87 | 6.62 | 6.69 | -3.04% | 405,716 | 273,053,652 |
| 2024-12-03 | 6.76 | 7.05 | 6.7 | 6.9 | +2.22% | 700,269 | 483,169,376 |
| 2024-12-02 | 6.65 | 6.83 | 6.65 | 6.75 | +2.74% | 489,348 | 330,919,304 |
| 2024-11-29 | 6.56 | 6.64 | 6.36 | 6.57 | +0.31% | 349,010 | 227,888,495 |
| 2024-11-28 | 6.44 | 6.69 | 6.41 | 6.55 | +1.55% | 448,603 | 295,994,129 |
| 2024-11-27 | 6.36 | 6.48 | 6.1 | 6.45 | +0.47% | 293,099 | 183,572,241 |
| 2024-11-26 | 6.38 | 6.63 | 6.36 | 6.42 | +0.63% | 339,668 | 220,542,838 |
| 2024-11-25 | 6.17 | 6.4 | 6.04 | 6.38 | +4.08% | 282,707 | 175,948,171 |
| 2024-11-22 | 6.42 | 6.51 | 6.1 | 6.13 | -5.11% | 300,810 | 190,633,598 |
| 2024-11-21 | 6.24 | 6.59 | 6.23 | 6.46 | +3.19% | 361,340 | 231,480,151 |
| 2024-11-20 | 6 | 6.28 | 5.99 | 6.26 | +3.64% | 224,710 | 138,607,014 |
| 2024-11-19 | 5.9 | 6.04 | 5.83 | 6.04 | +2.9% | 187,295 | 110,918,842 |
| 2024-11-18 | 6.32 | 6.33 | 5.8 | 5.87 | -5.78% | 305,267 | 183,176,870 |
| 2024-11-15 | 6.36 | 6.51 | 6.22 | 6.23 | -1.89% | 226,352 | 144,497,476 |
| 2024-11-14 | 6.61 | 6.65 | 6.32 | 6.35 | -4.37% | 260,886 | 168,855,316 |
| 2024-11-13 | 6.51 | 6.73 | 6.46 | 6.64 | +0.91% | 285,107 | 187,870,056 |
| 2024-11-12 | 6.85 | 6.87 | 6.51 | 6.58 | -3.09% | 450,953 | 300,159,103 |
| 2024-11-11 | 6.65 | 6.81 | 6.58 | 6.79 | +2.26% | 478,703 | 321,963,877 |
| 2024-11-08 | 6.83 | 6.98 | 6.59 | 6.64 | +0.91% | 703,130 | 476,387,298 |
| 2024-11-07 | 6.35 | 6.61 | 6.3 | 6.58 | +2.33% | 459,147 | 297,885,940 |
| 2024-11-06 | 6.34 | 6.54 | 6.3 | 6.43 | +1.58% | 407,521 | 262,146,766 |
| 2024-11-05 | 6.17 | 6.35 | 6.13 | 6.33 | +2.59% | 334,235 | 209,843,637 |
| 2024-11-04 | 6.02 | 6.21 | 6.01 | 6.17 | +1.48% | 234,547 | 143,967,849 |
| 2024-11-01 | 6.48 | 6.55 | 6.06 | 6.08 | -6.89% | 448,935 | 280,035,845 |
| 2024-10-31 | 6.37 | 6.66 | 6.25 | 6.53 | +2.19% | 522,333 | 337,524,118 |
| 2024-10-30 | 6.31 | 6.5 | 6.25 | 6.39 | -0.31% | 383,601 | 244,887,940 |
| 2024-10-29 | 6.71 | 6.79 | 6.4 | 6.41 | -5.87% | 618,469 | 406,863,616 |
| 2024-10-28 | 6.55 | 6.95 | 6.5 | 6.81 | +1.34% | 914,937 | 618,118,922 |
| 2024-10-25 | 6.26 | 6.76 | 6.16 | 6.72 | +6.33% | 915,527 | 595,775,841 |
| 2024-10-24 | 6.39 | 6.48 | 6.18 | 6.32 | -3.51% | 577,397 | 363,644,438 |
| 2024-10-23 | 6.15 | 6.66 | 6.06 | 6.55 | +8.8% | 895,375 | 569,291,659 |
| 2024-10-22 | 5.94 | 6.05 | 5.88 | 6.02 | +1.35% | 291,273 | 173,687,753 |
| 2024-10-21 | 5.89 | 6.03 | 5.81 | 5.94 | +1.54% | 344,853 | 204,478,974 |
| 2024-10-18 | 5.65 | 5.92 | 5.6 | 5.85 | +3.54% | 311,623 | 179,769,041 |
| 2024-10-17 | 5.75 | 5.87 | 5.63 | 5.65 | -1.22% | 228,193 | 131,097,742 |
| 2024-10-16 | 5.62 | 5.83 | 5.61 | 5.72 | -1.38% | 203,059 | 116,390,613 |
| 2024-10-15 | 5.81 | 5.95 | 5.69 | 5.8 | -0.17% | 296,263 | 172,916,186 |
| 2024-10-14 | 5.72 | 5.85 | 5.61 | 5.81 | +2.83% | 247,186 | 142,168,766 |
| 2024-10-11 | 5.96 | 6 | 5.56 | 5.65 | -5.83% | 281,621 | 161,820,620 |
| 2024-10-10 | 5.88 | 6.13 | 5.79 | 6 | +3.81% | 430,012 | 256,760,117 |
| 2024-10-09 | 6.5 | 6.5 | 5.77 | 5.78 | -15.99% | 688,319 | 422,425,234 |
| 2024-10-08 | 7.5 | 7.5 | 6.37 | 6.88 | +8.35% | 987,281 | 670,039,890 |
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：