股票概览
7.52
+2.59%
+0.19
7.25
开盘价
7.58
最高价
7.08
最低价
361,330
成交量
数据更新至: 2025-03-25
技术指标
7.13
MA5 (5日均线)
7.00
MA10 (10日均线)
6.80
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 | 7.25 | 7.58 | 7.08 | 7.52 | +2.59% | 361,330 | 261,155,796 |
| 2025-03-24 | 6.92 | 7.4 | 6.82 | 7.33 | +5.77% | 720,648 | 518,107,229 |
| 2025-03-21 | 6.78 | 7.08 | 6.76 | 6.93 | +1.32% | 338,275 | 234,242,145 |
| 2025-03-20 | 6.95 | 6.97 | 6.82 | 6.84 | -2.56% | 245,615 | 169,145,185 |
| 2025-03-19 | 6.88 | 7.09 | 6.78 | 7.02 | +1.59% | 372,169 | 257,900,708 |
| 2025-03-18 | 7 | 7.05 | 6.9 | 6.91 | -2.4% | 309,863 | 215,176,372 |
| 2025-03-17 | 6.88 | 7.13 | 6.81 | 7.08 | +2.61% | 481,532 | 336,506,355 |
| 2025-03-14 | 6.86 | 6.93 | 6.7 | 6.9 | -1.57% | 527,048 | 358,834,691 |
| 2025-03-13 | 6.48 | 7.55 | 6.48 | 7.01 | +8.18% | 841,590 | 599,246,891 |
| 2025-03-12 | 6.51 | 6.59 | 6.47 | 6.48 | -0.46% | 118,967 | 77,447,243 |
| 2025-03-11 | 6.49 | 6.55 | 6.41 | 6.51 | -0.15% | 102,292 | 66,220,907 |
| 2025-03-10 | 6.54 | 6.64 | 6.48 | 6.52 | +0.62% | 118,928 | 77,810,839 |
| 2025-03-07 | 6.63 | 6.65 | 6.45 | 6.48 | -2.41% | 160,466 | 104,827,751 |
| 2025-03-06 | 6.55 | 6.69 | 6.5 | 6.64 | +1.53% | 151,358 | 100,071,399 |
| 2025-03-05 | 6.69 | 6.72 | 6.47 | 6.54 | -2.1% | 132,383 | 86,577,157 |
| 2025-03-04 | 6.55 | 6.71 | 6.51 | 6.68 | +1.83% | 125,468 | 83,236,019 |
| 2025-03-03 | 6.52 | 6.69 | 6.51 | 6.56 | +0.92% | 148,304 | 98,182,825 |
| 2025-02-28 | 6.74 | 6.75 | 6.48 | 6.5 | -3.7% | 157,265 | 103,801,148 |
| 2025-02-27 | 6.81 | 6.85 | 6.65 | 6.75 | -1.03% | 142,126 | 95,789,823 |
| 2025-02-26 | 6.78 | 6.84 | 6.75 | 6.82 | +0.59% | 139,496 | 94,831,876 |
| 2025-02-25 | 6.78 | 6.86 | 6.7 | 6.78 | -0.88% | 127,214 | 86,309,515 |
| 2025-02-24 | 6.8 | 6.92 | 6.79 | 6.84 | +0.74% | 178,607 | 122,475,638 |
| 2025-02-21 | 6.82 | 6.92 | 6.72 | 6.79 | -0.88% | 153,987 | 104,566,847 |
| 2025-02-20 | 6.77 | 6.88 | 6.73 | 6.85 | +1.03% | 137,377 | 93,826,621 |
| 2025-02-19 | 6.67 | 6.79 | 6.64 | 6.78 | +1.35% | 135,199 | 90,885,541 |
| 2025-02-18 | 6.94 | 6.94 | 6.63 | 6.69 | -3.6% | 190,614 | 129,525,279 |
| 2025-02-17 | 6.98 | 7.07 | 6.9 | 6.94 | -0.57% | 186,393 | 129,978,180 |
| 2025-02-14 | 6.85 | 7.05 | 6.83 | 6.98 | +1.9% | 267,253 | 185,815,461 |
| 2025-02-13 | 6.94 | 6.95 | 6.83 | 6.85 | -0.58% | 165,689 | 114,149,605 |
| 2025-02-12 | 6.9 | 6.95 | 6.83 | 6.89 | -0.14% | 200,958 | 138,467,403 |
| 2025-02-11 | 6.98 | 6.99 | 6.72 | 6.9 | -1.29% | 296,672 | 202,972,897 |
| 2025-02-10 | 7.22 | 7.3 | 6.85 | 6.99 | +3.4% | 448,368 | 313,436,588 |
| 2025-02-07 | 6.57 | 6.83 | 6.49 | 6.76 | +4.81% | 265,434 | 177,345,845 |
| 2025-02-06 | 6.33 | 6.51 | 6.22 | 6.45 | +2.54% | 160,424 | 102,136,299 |
| 2025-02-05 | 6.21 | 6.38 | 6.2 | 6.29 | +2.28% | 132,133 | 83,425,816 |
| 2025-01-27 | 6.28 | 6.37 | 6.14 | 6.15 | -0.97% | 123,910 | 77,449,445 |
| 2025-01-24 | 6.25 | 6.31 | 6.19 | 6.21 | -0.64% | 136,146 | 85,057,933 |
| 2025-01-23 | 6.33 | 6.49 | 6.25 | 6.25 | -0.48% | 158,470 | 101,056,743 |
| 2025-01-22 | 6.33 | 6.42 | 6.17 | 6.28 | -4.7% | 185,635 | 116,978,954 |
| 2025-01-21 | 6.7 | 6.72 | 6.54 | 6.59 | -1.2% | 96,174 | 63,401,910 |
| 2025-01-20 | 6.68 | 6.77 | 6.6 | 6.67 | +0.45% | 95,006 | 63,406,454 |
| 2025-01-17 | 6.61 | 6.7 | 6.54 | 6.64 | +0.3% | 105,614 | 70,011,567 |
| 2025-01-16 | 6.6 | 6.77 | 6.56 | 6.62 | +0.61% | 127,483 | 85,023,177 |
| 2025-01-15 | 6.71 | 6.74 | 6.51 | 6.58 | -1.64% | 144,005 | 94,735,731 |
| 2025-01-14 | 6.35 | 6.7 | 6.35 | 6.69 | +5.52% | 187,258 | 122,979,896 |
| 2025-01-13 | 6.2 | 6.38 | 6.12 | 6.34 | +1.12% | 127,824 | 80,181,006 |
| 2025-01-10 | 6.56 | 6.62 | 6.25 | 6.27 | -4.71% | 128,974 | 82,734,778 |
| 2025-01-09 | 6.47 | 6.65 | 6.43 | 6.58 | +0.77% | 136,211 | 89,568,043 |
| 2025-01-08 | 6.58 | 6.65 | 6.33 | 6.53 | -0.76% | 147,059 | 95,708,858 |
| 2025-01-07 | 6.58 | 6.62 | 6.41 | 6.58 | 0% | 166,666 | 108,534,072 |
| 2025-01-06 | 6.44 | 6.7 | 6.33 | 6.58 | +2.17% | 213,360 | 139,926,319 |
| 2025-01-03 | 6.65 | 6.78 | 6.4 | 6.44 | -3.16% | 182,597 | 120,268,648 |
| 2025-01-02 | 6.86 | 6.94 | 6.59 | 6.65 | -2.92% | 151,511 | 102,535,175 |
| 2024-12-31 | 7.1 | 7.13 | 6.85 | 6.85 | -3.11% | 135,125 | 94,057,135 |
| 2024-12-30 | 7.16 | 7.18 | 7 | 7.07 | -1.94% | 125,474 | 88,623,822 |
| 2024-12-27 | 7.14 | 7.28 | 7.08 | 7.21 | +0.98% | 115,340 | 83,243,945 |
| 2024-12-26 | 7.11 | 7.2 | 7.08 | 7.14 | +0.42% | 103,904 | 74,230,895 |
| 2024-12-25 | 7.27 | 7.31 | 7.03 | 7.11 | -2.2% | 150,013 | 106,763,956 |
| 2024-12-24 | 7.3 | 7.38 | 7.18 | 7.27 | -0.55% | 123,902 | 89,908,586 |
| 2024-12-23 | 7.63 | 7.66 | 7.26 | 7.31 | -4.44% | 169,033 | 125,142,389 |
| 2024-12-20 | 7.61 | 7.71 | 7.55 | 7.65 | +1.19% | 122,259 | 93,459,394 |
| 2024-12-19 | 7.52 | 7.62 | 7.44 | 7.56 | -0.13% | 144,040 | 108,315,250 |
| 2024-12-18 | 7.67 | 7.73 | 7.54 | 7.57 | -0.79% | 144,679 | 110,227,430 |
| 2024-12-17 | 7.86 | 7.89 | 7.62 | 7.63 | -3.42% | 181,021 | 139,826,702 |
| 2024-12-16 | 7.98 | 8.06 | 7.85 | 7.9 | -1% | 169,927 | 135,097,321 |
| 2024-12-13 | 8.27 | 8.27 | 7.98 | 7.98 | -4.32% | 265,431 | 214,366,963 |
| 2024-12-12 | 8.21 | 8.35 | 8.12 | 8.34 | +1.71% | 289,130 | 239,256,194 |
| 2024-12-11 | 8.12 | 8.23 | 8.09 | 8.2 | +0.74% | 204,460 | 167,188,917 |
| 2024-12-10 | 8.3 | 8.47 | 8.12 | 8.14 | +1.24% | 424,816 | 351,825,011 |
| 2024-12-09 | 8.27 | 8.47 | 7.97 | 8.04 | -0.74% | 359,712 | 294,870,217 |
| 2024-12-06 | 7.94 | 8.14 | 7.8 | 8.1 | +1.63% | 238,212 | 190,614,915 |
| 2024-12-05 | 7.87 | 7.99 | 7.85 | 7.97 | +1.01% | 144,084 | 114,407,024 |
| 2024-12-04 | 8.09 | 8.09 | 7.85 | 7.89 | -2.59% | 204,237 | 162,730,696 |
| 2024-12-03 | 8.17 | 8.2 | 7.99 | 8.1 | -0.86% | 208,793 | 169,043,315 |
| 2024-12-02 | 8.01 | 8.21 | 7.99 | 8.17 | +2.13% | 249,858 | 203,263,266 |
| 2024-11-29 | 7.94 | 8.06 | 7.76 | 8 | +0.25% | 266,369 | 211,601,084 |
| 2024-11-28 | 7.87 | 8.17 | 7.86 | 7.98 | +1.14% | 304,462 | 244,140,274 |
| 2024-11-27 | 7.77 | 7.89 | 7.51 | 7.89 | +1.02% | 220,733 | 169,681,761 |
| 2024-11-26 | 7.9 | 8.03 | 7.76 | 7.81 | -1.26% | 166,898 | 131,555,554 |
| 2024-11-25 | 7.73 | 7.93 | 7.62 | 7.91 | +2.2% | 195,896 | 152,187,872 |
| 2024-11-22 | 8.18 | 8.18 | 7.73 | 7.74 | -5.38% | 257,611 | 205,199,397 |
| 2024-11-21 | 8.17 | 8.29 | 8.06 | 8.18 | -0.85% | 270,587 | 220,594,912 |
| 2024-11-20 | 7.88 | 8.33 | 7.83 | 8.25 | +4.56% | 382,662 | 311,804,159 |
| 2024-11-19 | 7.59 | 7.9 | 7.59 | 7.89 | +2.87% | 229,290 | 177,697,324 |
| 2024-11-18 | 8.08 | 8.18 | 7.6 | 7.67 | -4.36% | 306,104 | 239,241,586 |
| 2024-11-15 | 8.21 | 8.36 | 8.01 | 8.02 | -3.37% | 293,350 | 240,470,863 |
| 2024-11-14 | 8.64 | 8.78 | 8.27 | 8.3 | -4.82% | 366,669 | 310,594,159 |
| 2024-11-13 | 9.02 | 9.03 | 8.49 | 8.72 | -4.91% | 555,845 | 484,611,072 |
| 2024-11-12 | 8.79 | 9.45 | 8.77 | 9.17 | +4.56% | 1,034,265 | 945,235,281 |
| 2024-11-11 | 8.64 | 8.81 | 8.52 | 8.77 | +0.92% | 421,261 | 365,048,890 |
| 2024-11-08 | 8.94 | 8.95 | 8.58 | 8.69 | -1.36% | 557,400 | 487,610,306 |
| 2024-11-07 | 8.38 | 8.92 | 8.3 | 8.81 | +3.16% | 622,280 | 542,536,511 |
| 2024-11-06 | 8.44 | 8.74 | 8.4 | 8.54 | +0.35% | 565,349 | 484,091,584 |
| 2024-11-05 | 8.11 | 8.7 | 8.06 | 8.51 | +4.16% | 648,061 | 544,618,506 |
| 2024-11-04 | 8.11 | 8.21 | 8.02 | 8.17 | +0.74% | 407,520 | 330,248,780 |
| 2024-11-01 | 8.61 | 8.74 | 8.08 | 8.11 | -8.26% | 776,659 | 648,550,999 |
| 2024-10-31 | 8.63 | 9.06 | 8.51 | 8.84 | +0.8% | 852,620 | 755,285,247 |
| 2024-10-30 | 8.85 | 9.21 | 8.6 | 8.77 | -3.63% | 993,437 | 876,880,551 |
| 2024-10-29 | 9.7 | 9.8 | 9.1 | 9.1 | -10.17% | 1,402,141 | 1,319,875,922 |
| 2024-10-28 | 8.99 | 10.67 | 8.69 | 10.13 | +9.51% | 1,941,400 | 1,839,165,066 |
| 2024-10-25 | 8.57 | 9.8 | 8.5 | 9.25 | +12.8% | 2,057,860 | 1,882,067,461 |
| 2024-10-24 | 7.73 | 8.2 | 7.7 | 8.2 | +20.06% | 1,437,755 | 1,152,542,149 |
| 2024-10-23 | 6.88 | 6.93 | 6.77 | 6.83 | -0.29% | 188,086 | 129,033,513 |
| 2024-10-22 | 6.82 | 6.89 | 6.73 | 6.85 | +0.44% | 215,192 | 146,673,171 |
| 2024-10-21 | 6.7 | 6.9 | 6.6 | 6.82 | +3.18% | 270,853 | 183,603,867 |
| 2024-10-18 | 6.32 | 6.75 | 6.32 | 6.61 | +3.61% | 273,144 | 178,534,133 |
| 2024-10-17 | 6.51 | 6.62 | 6.35 | 6.38 | -2% | 231,011 | 149,561,685 |
| 2024-10-16 | 6.48 | 6.65 | 6.44 | 6.51 | -1.06% | 163,606 | 107,065,318 |
| 2024-10-15 | 6.67 | 6.84 | 6.56 | 6.58 | -1.35% | 208,228 | 139,539,662 |
| 2024-10-14 | 6.47 | 6.69 | 6.38 | 6.67 | +3.09% | 196,881 | 128,901,085 |
| 2024-10-11 | 6.83 | 6.84 | 6.38 | 6.47 | -6.23% | 249,508 | 164,338,733 |
| 2024-10-10 | 6.96 | 7.3 | 6.88 | 6.9 | +1.02% | 319,713 | 225,770,137 |
| 2024-10-09 | 7.75 | 7.85 | 6.82 | 6.83 | -14.2% | 486,273 | 358,295,423 |
| 2024-10-08 | 8.28 | 8.3 | 7.36 | 7.96 | +14.2% | 672,613 | 528,809,110 |
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：