股票概览
7.43
-0.67%
-0.05
7.48
开盘价
7.51
最高价
7.33
最低价
137,663
成交量
数据更新至: 2025-03-25
技术指标
7.72
MA5 (5日均线)
7.94
MA10 (10日均线)
8.12
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 | 7.48 | 7.51 | 7.33 | 7.43 | -0.67% | 137,663 | 102,167,298 |
| 2025-03-24 | 7.73 | 7.76 | 7.3 | 7.48 | -2.98% | 318,345 | 239,032,258 |
| 2025-03-21 | 7.94 | 7.95 | 7.68 | 7.71 | -3.38% | 275,455 | 214,800,776 |
| 2025-03-20 | 8.03 | 8.14 | 7.95 | 7.98 | -0.25% | 196,745 | 158,194,701 |
| 2025-03-19 | 8.08 | 8.09 | 7.97 | 8 | -1.11% | 177,261 | 141,990,693 |
| 2025-03-18 | 8.17 | 8.22 | 8.03 | 8.09 | -0.86% | 196,145 | 158,985,588 |
| 2025-03-17 | 8.17 | 8.24 | 8.09 | 8.16 | +0.25% | 241,412 | 197,084,896 |
| 2025-03-14 | 8.05 | 8.16 | 7.88 | 8.14 | +1.12% | 245,438 | 197,825,836 |
| 2025-03-13 | 8.31 | 8.33 | 7.94 | 8.05 | -3.48% | 351,119 | 283,255,006 |
| 2025-03-12 | 8.38 | 8.46 | 8.26 | 8.34 | -0.24% | 314,338 | 263,649,709 |
| 2025-03-11 | 8.18 | 8.58 | 8.15 | 8.36 | +0.36% | 441,538 | 370,153,412 |
| 2025-03-10 | 8.59 | 8.61 | 8.24 | 8.33 | -3.14% | 379,252 | 317,183,029 |
| 2025-03-07 | 8.7 | 8.87 | 8.5 | 8.6 | -1.94% | 523,250 | 455,448,689 |
| 2025-03-06 | 8.52 | 8.95 | 8.51 | 8.77 | +3.54% | 727,630 | 634,056,363 |
| 2025-03-05 | 8.16 | 8.53 | 8.05 | 8.47 | +3.67% | 532,798 | 442,876,560 |
| 2025-03-04 | 7.73 | 8.2 | 7.72 | 8.17 | +4.48% | 368,017 | 297,131,186 |
| 2025-03-03 | 7.8 | 7.97 | 7.61 | 7.82 | +1.03% | 366,160 | 287,787,156 |
| 2025-02-28 | 8.18 | 8.26 | 7.67 | 7.74 | -6.41% | 420,184 | 332,351,500 |
| 2025-02-27 | 8.45 | 8.45 | 8.06 | 8.27 | -1.78% | 390,908 | 322,010,188 |
| 2025-02-26 | 8.25 | 8.44 | 8.23 | 8.42 | +1.69% | 419,277 | 350,625,508 |
| 2025-02-25 | 8.2 | 8.41 | 8.09 | 8.28 | -0.6% | 426,661 | 352,494,107 |
| 2025-02-24 | 8.36 | 8.45 | 8.18 | 8.33 | -1.54% | 427,641 | 356,438,021 |
| 2025-02-21 | 8.44 | 8.5 | 8.29 | 8.46 | +0.12% | 502,865 | 422,452,816 |
| 2025-02-20 | 8.34 | 8.53 | 8.2 | 8.45 | +1.68% | 641,736 | 538,017,623 |
| 2025-02-19 | 8.1 | 8.35 | 8.08 | 8.31 | +2.09% | 508,808 | 419,756,126 |
| 2025-02-18 | 8.49 | 8.71 | 8.08 | 8.14 | -2.75% | 728,011 | 608,875,756 |
| 2025-02-17 | 8.45 | 8.85 | 8.27 | 8.37 | +0.97% | 1,038,179 | 886,386,966 |
| 2025-02-14 | 8.06 | 8.44 | 7.96 | 8.29 | +2.47% | 798,906 | 656,456,133 |
| 2025-02-13 | 8.16 | 8.21 | 7.96 | 8.09 | -0.86% | 664,143 | 537,514,413 |
| 2025-02-12 | 8 | 8.24 | 7.97 | 8.16 | +0.62% | 797,200 | 647,997,092 |
| 2025-02-11 | 8.15 | 8.44 | 8 | 8.11 | +2.53% | 1,284,634 | 1,057,249,681 |
| 2025-02-10 | 8.06 | 8.08 | 7.77 | 7.91 | -1.86% | 991,712 | 780,994,358 |
| 2025-02-07 | 7.29 | 8.75 | 7.26 | 8.06 | +10.11% | 1,345,197 | 1,075,234,103 |
| 2025-02-06 | 7.15 | 7.32 | 7.06 | 7.32 | +3.1% | 411,833 | 298,489,839 |
| 2025-02-05 | 7.1 | 7.14 | 7.01 | 7.1 | +2.75% | 416,106 | 294,882,929 |
| 2025-01-27 | 7.3 | 7.37 | 6.9 | 6.91 | -6.87% | 640,210 | 453,484,749 |
| 2025-01-24 | 7.19 | 7.47 | 6.98 | 7.42 | +7.69% | 772,915 | 558,018,195 |
| 2025-01-23 | 6.86 | 7.06 | 6.8 | 6.89 | +1.32% | 398,544 | 275,788,103 |
| 2025-01-22 | 6.78 | 6.88 | 6.74 | 6.8 | -0.87% | 189,701 | 129,090,107 |
| 2025-01-21 | 6.68 | 7.04 | 6.65 | 6.86 | +3.16% | 385,931 | 263,464,881 |
| 2025-01-20 | 6.64 | 6.71 | 6.58 | 6.65 | +2.15% | 198,491 | 132,190,223 |
| 2025-01-17 | 6.45 | 6.57 | 6.38 | 6.51 | 0% | 161,040 | 104,407,180 |
| 2025-01-16 | 6.5 | 6.64 | 6.43 | 6.51 | +1.24% | 222,617 | 145,077,521 |
| 2025-01-15 | 6.47 | 6.49 | 6.35 | 6.43 | -0.77% | 194,732 | 125,030,706 |
| 2025-01-14 | 6.13 | 6.49 | 6.08 | 6.48 | +6.4% | 282,295 | 178,994,160 |
| 2025-01-13 | 5.93 | 6.1 | 5.82 | 6.09 | +0.33% | 212,266 | 127,258,717 |
| 2025-01-10 | 6.34 | 6.42 | 6.06 | 6.07 | -4.71% | 229,450 | 143,253,070 |
| 2025-01-09 | 6.29 | 6.51 | 6.27 | 6.37 | +0.79% | 246,192 | 157,112,775 |
| 2025-01-08 | 6.45 | 6.48 | 6.13 | 6.32 | -2.17% | 302,407 | 190,704,994 |
| 2025-01-07 | 6.27 | 6.46 | 6.24 | 6.46 | +3.36% | 244,528 | 155,462,588 |
| 2025-01-06 | 6.28 | 6.4 | 6.09 | 6.25 | -0.79% | 299,077 | 187,504,416 |
| 2025-01-03 | 6.73 | 6.83 | 6.27 | 6.3 | -5.55% | 351,210 | 228,424,841 |
| 2025-01-02 | 6.89 | 7.01 | 6.56 | 6.67 | -2.91% | 293,237 | 199,163,437 |
| 2024-12-31 | 7.25 | 7.33 | 6.87 | 6.87 | -5.24% | 334,143 | 235,809,981 |
| 2024-12-30 | 7.31 | 7.39 | 7.09 | 7.25 | -0.82% | 305,377 | 221,624,287 |
| 2024-12-27 | 7.21 | 7.59 | 7.15 | 7.31 | +1.11% | 406,698 | 301,045,672 |
| 2024-12-26 | 7.2 | 7.39 | 7.15 | 7.23 | +0.42% | 319,165 | 232,481,675 |
| 2024-12-25 | 7.36 | 7.48 | 7.05 | 7.2 | -2.31% | 387,805 | 280,209,755 |
| 2024-12-24 | 7.45 | 7.57 | 7.29 | 7.37 | -0.67% | 442,015 | 326,853,768 |
| 2024-12-23 | 7.82 | 7.95 | 7.38 | 7.42 | -5.84% | 608,205 | 459,858,522 |
| 2024-12-20 | 8 | 8.15 | 7.8 | 7.88 | -0.25% | 957,328 | 764,380,437 |
| 2024-12-19 | 7.42 | 7.95 | 7.35 | 7.9 | +4.08% | 847,501 | 660,050,934 |
| 2024-12-18 | 7.4 | 7.72 | 7.2 | 7.59 | +3.97% | 634,207 | 475,563,060 |
| 2024-12-17 | 7.84 | 7.9 | 7.26 | 7.3 | -7.48% | 791,550 | 590,497,852 |
| 2024-12-16 | 8.4 | 8.48 | 7.77 | 7.89 | -5.17% | 1,410,035 | 1,121,010,473 |
| 2024-12-13 | 7.41 | 8.5 | 7.38 | 8.32 | +12.13% | 1,730,267 | 1,395,494,292 |
| 2024-12-12 | 7.5 | 7.5 | 7.35 | 7.42 | -0.8% | 319,043 | 236,407,864 |
| 2024-12-11 | 7.29 | 7.52 | 7.25 | 7.48 | +1.22% | 541,499 | 402,237,293 |
| 2024-12-10 | 7.36 | 7.57 | 7.26 | 7.39 | +2.64% | 668,230 | 494,000,487 |
| 2024-12-09 | 7.19 | 7.3 | 7.09 | 7.2 | -0.28% | 271,227 | 195,019,680 |
| 2024-12-06 | 7.25 | 7.27 | 7.08 | 7.22 | +0.98% | 355,439 | 255,556,279 |
| 2024-12-05 | 6.92 | 7.25 | 6.92 | 7.15 | +2.58% | 349,904 | 249,697,862 |
| 2024-12-04 | 7.08 | 7.15 | 6.92 | 6.97 | -1.97% | 209,779 | 147,181,096 |
| 2024-12-03 | 7.08 | 7.18 | 6.95 | 7.11 | +0.85% | 308,566 | 218,320,095 |
| 2024-12-02 | 6.83 | 7.08 | 6.82 | 7.05 | +3.22% | 256,605 | 179,999,214 |
| 2024-11-29 | 6.73 | 6.9 | 6.64 | 6.83 | +0.74% | 221,468 | 150,346,412 |
| 2024-11-28 | 6.77 | 6.91 | 6.75 | 6.78 | -0.15% | 195,250 | 133,208,402 |
| 2024-11-27 | 6.6 | 6.81 | 6.4 | 6.79 | +2.72% | 202,403 | 133,315,195 |
| 2024-11-26 | 6.69 | 6.77 | 6.59 | 6.61 | -1.64% | 156,273 | 104,255,731 |
| 2024-11-25 | 6.79 | 6.79 | 6.58 | 6.72 | +0.45% | 198,216 | 132,263,393 |
| 2024-11-22 | 6.92 | 7.07 | 6.66 | 6.69 | -3.32% | 260,406 | 179,902,574 |
| 2024-11-21 | 6.93 | 6.97 | 6.79 | 6.92 | -0.57% | 191,810 | 132,180,613 |
| 2024-11-20 | 6.86 | 6.98 | 6.81 | 6.96 | +1.46% | 212,015 | 146,381,918 |
| 2024-11-19 | 6.6 | 6.86 | 6.59 | 6.86 | +3.78% | 225,608 | 151,854,393 |
| 2024-11-18 | 6.89 | 6.95 | 6.55 | 6.61 | -3.64% | 329,609 | 220,283,916 |
| 2024-11-15 | 6.88 | 7.13 | 6.85 | 6.86 | -1.01% | 289,242 | 202,893,201 |
| 2024-11-14 | 7.14 | 7.19 | 6.9 | 6.93 | -3.48% | 259,972 | 182,544,706 |
| 2024-11-13 | 7.13 | 7.24 | 7.03 | 7.18 | -0.14% | 245,068 | 174,710,791 |
| 2024-11-12 | 7.33 | 7.38 | 7.09 | 7.19 | -2.04% | 434,306 | 314,322,991 |
| 2024-11-11 | 7.13 | 7.35 | 7.09 | 7.34 | +3.53% | 454,381 | 328,348,981 |
| 2024-11-08 | 7.21 | 7.28 | 7.06 | 7.09 | -0.84% | 356,551 | 255,775,943 |
| 2024-11-07 | 6.96 | 7.15 | 6.94 | 7.15 | +1.27% | 371,336 | 262,927,674 |
| 2024-11-06 | 7.1 | 7.14 | 6.98 | 7.06 | 0% | 348,174 | 245,930,312 |
| 2024-11-05 | 6.84 | 7.1 | 6.81 | 7.06 | +2.92% | 329,458 | 230,925,078 |
| 2024-11-04 | 6.75 | 6.93 | 6.68 | 6.86 | +1.63% | 196,196 | 134,020,708 |
| 2024-11-01 | 7.14 | 7.18 | 6.72 | 6.75 | -5.46% | 433,766 | 299,418,777 |
| 2024-10-31 | 7.16 | 7.19 | 7 | 7.14 | +0.14% | 450,510 | 320,889,579 |
| 2024-10-30 | 6.99 | 7.2 | 6.89 | 7.13 | +2.59% | 569,709 | 404,280,430 |
| 2024-10-29 | 7.16 | 7.17 | 6.93 | 6.95 | -2.39% | 358,371 | 252,753,567 |
| 2024-10-28 | 7.03 | 7.14 | 6.96 | 7.12 | +1.71% | 321,369 | 227,200,301 |
| 2024-10-25 | 7.01 | 7.06 | 6.94 | 7 | +1.16% | 262,947 | 183,859,736 |
| 2024-10-24 | 6.85 | 6.95 | 6.77 | 6.92 | +0.44% | 250,785 | 172,350,883 |
| 2024-10-23 | 7.03 | 7.08 | 6.85 | 6.89 | -1.71% | 373,368 | 260,539,910 |
| 2024-10-22 | 7.17 | 7.23 | 6.94 | 7.01 | -3.84% | 562,609 | 395,782,983 |
| 2024-10-21 | 6.99 | 7.29 | 6.92 | 7.29 | +4.29% | 690,310 | 491,045,765 |
| 2024-10-18 | 6.75 | 7.14 | 6.68 | 6.99 | +3.4% | 474,525 | 328,587,511 |
| 2024-10-17 | 6.61 | 6.92 | 6.59 | 6.76 | +3.05% | 430,885 | 292,835,195 |
| 2024-10-16 | 6.48 | 6.67 | 6.41 | 6.56 | -0.15% | 241,231 | 158,052,264 |
| 2024-10-15 | 6.67 | 6.84 | 6.54 | 6.57 | -1.65% | 367,289 | 245,898,065 |
| 2024-10-14 | 6.48 | 6.68 | 6.32 | 6.68 | +4.7% | 356,805 | 232,113,773 |
| 2024-10-11 | 6.68 | 6.77 | 6.28 | 6.38 | -6.04% | 387,813 | 250,472,224 |
| 2024-10-10 | 6.93 | 7.12 | 6.69 | 6.79 | -0.44% | 412,705 | 284,573,029 |
| 2024-10-09 | 7.3 | 7.39 | 6.82 | 6.82 | -11.2% | 651,457 | 465,101,574 |
| 2024-10-08 | 7.96 | 7.96 | 6.97 | 7.68 | +15.32% | 963,342 | 721,811,004 |
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：