股票概览
7.56
-1.43%
-0.11
7.6
开盘价
7.7
最高价
7.45
最低价
48,764
成交量
数据更新至: 2025-03-25
技术指标
8.00
MA5 (5日均线)
8.36
MA10 (10日均线)
8.25
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 | 7.6 | 7.7 | 7.45 | 7.56 | -1.43% | 48,764 | 36,898,890 |
| 2025-03-24 | 7.96 | 8.04 | 7.42 | 7.67 | -4.24% | 112,414 | 86,586,209 |
| 2025-03-21 | 8.26 | 8.31 | 7.98 | 8.01 | -3.61% | 110,619 | 89,671,051 |
| 2025-03-20 | 8.41 | 8.53 | 8.3 | 8.31 | -1.54% | 95,071 | 79,852,543 |
| 2025-03-19 | 8.53 | 8.56 | 8.37 | 8.44 | -1.52% | 96,908 | 81,910,908 |
| 2025-03-18 | 8.66 | 8.75 | 8.5 | 8.57 | -1.49% | 129,265 | 111,127,970 |
| 2025-03-17 | 8.61 | 8.75 | 8.43 | 8.7 | +1.16% | 180,721 | 155,287,565 |
| 2025-03-14 | 8.73 | 8.77 | 8.36 | 8.6 | -1.38% | 205,256 | 175,303,215 |
| 2025-03-13 | 8.83 | 8.99 | 8.62 | 8.72 | -3.11% | 277,759 | 242,695,329 |
| 2025-03-12 | 8.28 | 9.06 | 8.22 | 9 | +9.62% | 429,657 | 374,991,781 |
| 2025-03-11 | 8.1 | 8.27 | 8.1 | 8.21 | -0.85% | 111,046 | 90,763,601 |
| 2025-03-10 | 8.52 | 8.6 | 8.2 | 8.28 | -1.08% | 155,306 | 129,020,598 |
| 2025-03-07 | 8.32 | 8.54 | 8.22 | 8.37 | +0.36% | 166,428 | 139,531,314 |
| 2025-03-06 | 8.26 | 8.44 | 8.18 | 8.34 | +1.21% | 182,447 | 152,065,244 |
| 2025-03-05 | 8.05 | 8.25 | 7.94 | 8.24 | +2.11% | 151,852 | 123,386,916 |
| 2025-03-04 | 7.7 | 8.08 | 7.66 | 8.07 | +2.41% | 118,320 | 93,912,994 |
| 2025-03-03 | 7.69 | 8.16 | 7.69 | 7.88 | +2.87% | 145,122 | 115,727,235 |
| 2025-02-28 | 8.07 | 8.13 | 7.6 | 7.66 | -6.01% | 113,111 | 88,628,734 |
| 2025-02-27 | 8.24 | 8.35 | 7.98 | 8.15 | -1.45% | 130,750 | 106,504,503 |
| 2025-02-26 | 8.25 | 8.35 | 8.16 | 8.27 | +0.49% | 118,673 | 97,569,561 |
| 2025-02-25 | 8.28 | 8.38 | 8.14 | 8.23 | -2.14% | 162,029 | 133,992,978 |
| 2025-02-24 | 8.23 | 8.57 | 8.06 | 8.41 | +2.06% | 236,263 | 196,015,481 |
| 2025-02-21 | 8.3 | 8.36 | 8.11 | 8.24 | +0.49% | 132,510 | 108,893,458 |
| 2025-02-20 | 8.25 | 8.26 | 8.05 | 8.2 | 0% | 143,982 | 117,472,561 |
| 2025-02-19 | 7.88 | 8.22 | 7.85 | 8.2 | +4.06% | 144,327 | 116,731,024 |
| 2025-02-18 | 8.13 | 8.27 | 7.84 | 7.88 | -3.9% | 149,409 | 120,365,449 |
| 2025-02-17 | 8.14 | 8.23 | 8.06 | 8.2 | +2.12% | 130,377 | 106,316,585 |
| 2025-02-14 | 8.01 | 8.11 | 7.95 | 8.03 | -0.25% | 117,196 | 94,294,755 |
| 2025-02-13 | 8.25 | 8.25 | 8.01 | 8.05 | -1.47% | 141,384 | 114,524,659 |
| 2025-02-12 | 8.14 | 8.26 | 8.11 | 8.17 | +0.37% | 136,479 | 111,572,849 |
| 2025-02-11 | 8.25 | 8.29 | 8.07 | 8.14 | -2.28% | 211,697 | 172,593,984 |
| 2025-02-10 | 7.65 | 8.47 | 7.64 | 8.33 | +7.76% | 342,817 | 275,502,642 |
| 2025-02-07 | 8 | 8 | 7.59 | 7.73 | +2.11% | 282,775 | 220,012,630 |
| 2025-02-06 | 7.22 | 7.58 | 7.17 | 7.57 | +4.27% | 144,339 | 107,033,602 |
| 2025-02-05 | 7.01 | 7.31 | 7.01 | 7.26 | +4.01% | 105,718 | 76,490,489 |
| 2025-01-27 | 7.28 | 7.32 | 6.96 | 6.98 | -2.65% | 97,250 | 68,983,504 |
| 2025-01-24 | 6.96 | 7.18 | 6.88 | 7.17 | +3.02% | 110,827 | 78,568,059 |
| 2025-01-23 | 7.09 | 7.31 | 6.96 | 6.96 | -0.43% | 129,742 | 92,976,521 |
| 2025-01-22 | 7.18 | 7.19 | 6.95 | 6.99 | -1.96% | 85,387 | 59,864,184 |
| 2025-01-21 | 7.2 | 7.28 | 7.05 | 7.13 | -0.97% | 86,017 | 61,281,286 |
| 2025-01-20 | 7.21 | 7.27 | 7 | 7.2 | +0.84% | 100,834 | 72,464,633 |
| 2025-01-17 | 7.22 | 7.24 | 7.07 | 7.14 | -0.97% | 87,022 | 62,192,577 |
| 2025-01-16 | 7.25 | 7.35 | 7.15 | 7.21 | +0.84% | 117,704 | 85,408,695 |
| 2025-01-15 | 7.2 | 7.29 | 7.07 | 7.15 | -0.69% | 120,725 | 86,486,059 |
| 2025-01-14 | 6.73 | 7.2 | 6.73 | 7.2 | +8.27% | 164,060 | 115,325,128 |
| 2025-01-13 | 6.46 | 6.75 | 6.3 | 6.65 | +0.76% | 112,764 | 73,962,412 |
| 2025-01-10 | 6.93 | 7.03 | 6.59 | 6.6 | -5.17% | 129,785 | 88,360,082 |
| 2025-01-09 | 6.83 | 7.08 | 6.8 | 6.96 | +1.9% | 145,387 | 101,485,229 |
| 2025-01-08 | 6.9 | 6.99 | 6.6 | 6.83 | -1.87% | 186,287 | 126,781,335 |
| 2025-01-07 | 6.53 | 7 | 6.53 | 6.96 | +8.24% | 249,874 | 169,988,720 |
| 2025-01-06 | 6.52 | 6.55 | 6.06 | 6.43 | -2.28% | 131,639 | 84,034,654 |
| 2025-01-03 | 7.17 | 7.2 | 6.53 | 6.58 | -6.8% | 155,352 | 105,353,400 |
| 2025-01-02 | 7.19 | 7.31 | 6.94 | 7.06 | -1.26% | 113,451 | 80,832,377 |
| 2024-12-31 | 7.52 | 7.57 | 7.13 | 7.15 | -4.03% | 120,858 | 88,278,662 |
| 2024-12-30 | 7.69 | 7.75 | 7.31 | 7.45 | -4.24% | 134,603 | 100,367,070 |
| 2024-12-27 | 7.66 | 7.95 | 7.61 | 7.78 | +1.57% | 123,463 | 96,463,036 |
| 2024-12-26 | 7.75 | 7.88 | 7.6 | 7.66 | -0.78% | 140,784 | 109,178,563 |
| 2024-12-25 | 8.05 | 8.14 | 7.5 | 7.72 | -4.57% | 182,471 | 141,399,614 |
| 2024-12-24 | 8.52 | 8.6 | 7.87 | 8.09 | -1.1% | 179,393 | 144,582,064 |
| 2024-12-23 | 8.94 | 8.98 | 8.13 | 8.18 | -9.61% | 259,586 | 219,764,439 |
| 2024-12-20 | 8.89 | 9.3 | 8.8 | 9.05 | +1.57% | 240,479 | 218,055,583 |
| 2024-12-19 | 8.7 | 9.1 | 8.7 | 8.91 | +0.56% | 226,572 | 202,494,317 |
| 2024-12-18 | 8.82 | 9.05 | 8.43 | 8.86 | +2.07% | 228,910 | 201,398,934 |
| 2024-12-17 | 9.28 | 9.39 | 8.63 | 8.68 | -5.65% | 252,672 | 223,543,813 |
| 2024-12-16 | 9.5 | 9.6 | 9.12 | 9.2 | -4.76% | 332,564 | 310,118,672 |
| 2024-12-13 | 9.61 | 10.19 | 9.46 | 9.66 | +0.94% | 595,560 | 583,272,982 |
| 2024-12-12 | 10 | 10.32 | 9.49 | 9.57 | -6.18% | 730,930 | 711,266,492 |
| 2024-12-11 | 8.45 | 10.2 | 8.44 | 10.2 | +20% | 550,829 | 519,004,673 |
| 2024-12-10 | 8.81 | 8.81 | 8.46 | 8.5 | -0.12% | 201,635 | 174,168,979 |
| 2024-12-09 | 8.48 | 8.65 | 8.37 | 8.51 | -0.23% | 173,579 | 147,761,811 |
| 2024-12-06 | 8.73 | 8.83 | 8.46 | 8.53 | -1.04% | 223,130 | 191,355,474 |
| 2024-12-05 | 8.52 | 8.83 | 8.45 | 8.62 | +1.29% | 257,165 | 221,992,469 |
| 2024-12-04 | 8.41 | 8.86 | 8.41 | 8.51 | +0.47% | 339,013 | 291,708,035 |
| 2024-12-03 | 8.69 | 8.83 | 8.4 | 8.47 | -2.42% | 352,713 | 301,188,864 |
| 2024-12-02 | 7.98 | 9.21 | 7.98 | 8.68 | +9.32% | 505,509 | 430,823,725 |
| 2024-11-29 | 7.69 | 8.03 | 7.53 | 7.94 | +2.58% | 178,841 | 139,525,716 |
| 2024-11-28 | 7.62 | 7.95 | 7.61 | 7.74 | +1.44% | 157,462 | 122,822,675 |
| 2024-11-27 | 7.38 | 7.66 | 7.12 | 7.63 | +1.87% | 169,257 | 124,841,036 |
| 2024-11-26 | 7.51 | 7.89 | 7.4 | 7.49 | -0.66% | 150,752 | 114,378,673 |
| 2024-11-25 | 7.5 | 7.55 | 7.26 | 7.54 | +1.75% | 117,965 | 87,196,215 |
| 2024-11-22 | 7.65 | 8.04 | 7.39 | 7.41 | -4.02% | 152,002 | 117,170,623 |
| 2024-11-21 | 7.68 | 8 | 7.53 | 7.72 | +1.45% | 161,348 | 124,779,263 |
| 2024-11-20 | 7.39 | 7.67 | 7.35 | 7.61 | +2.42% | 110,133 | 83,260,987 |
| 2024-11-19 | 7.23 | 7.43 | 7.11 | 7.43 | +3.34% | 114,426 | 83,286,925 |
| 2024-11-18 | 7.7 | 7.81 | 7.07 | 7.19 | -6.01% | 146,391 | 106,432,357 |
| 2024-11-15 | 7.7 | 7.98 | 7.64 | 7.65 | -1.67% | 118,538 | 92,853,196 |
| 2024-11-14 | 8.02 | 8.09 | 7.76 | 7.78 | -3.47% | 108,686 | 85,602,507 |
| 2024-11-13 | 7.88 | 8.08 | 7.72 | 8.06 | +1.26% | 141,498 | 112,142,862 |
| 2024-11-12 | 8.22 | 8.37 | 7.84 | 7.96 | -3.05% | 203,525 | 164,482,485 |
| 2024-11-11 | 8.08 | 8.29 | 8.08 | 8.21 | +1.73% | 215,236 | 176,552,797 |
| 2024-11-08 | 8.43 | 8.43 | 8.01 | 8.07 | -0.98% | 227,883 | 185,603,762 |
| 2024-11-07 | 7.98 | 8.49 | 7.94 | 8.15 | +0.74% | 279,565 | 227,726,749 |
| 2024-11-06 | 7.75 | 8.29 | 7.75 | 8.09 | +4.25% | 297,959 | 240,312,362 |
| 2024-11-05 | 7.45 | 7.84 | 7.43 | 7.76 | +3.47% | 202,016 | 155,242,047 |
| 2024-11-04 | 7.2 | 7.78 | 7.08 | 7.5 | +3.45% | 165,629 | 123,376,367 |
| 2024-11-01 | 7.74 | 7.9 | 7.22 | 7.25 | -7.76% | 262,608 | 196,411,748 |
| 2024-10-31 | 7.86 | 8.19 | 7.75 | 7.86 | +0.38% | 306,203 | 244,230,433 |
| 2024-10-30 | 7.41 | 8 | 7.4 | 7.83 | +3.98% | 287,086 | 222,803,343 |
| 2024-10-29 | 7.72 | 7.89 | 7.51 | 7.53 | -2.96% | 281,245 | 215,797,232 |
| 2024-10-28 | 7.14 | 7.77 | 7.13 | 7.76 | +9.14% | 343,948 | 260,083,797 |
| 2024-10-25 | 7.04 | 7.19 | 7.04 | 7.11 | +0.99% | 141,905 | 101,048,545 |
| 2024-10-24 | 7.07 | 7.1 | 6.9 | 7.04 | -0.42% | 115,083 | 80,664,247 |
| 2024-10-23 | 7.21 | 7.32 | 7 | 7.07 | -2.88% | 208,273 | 149,587,801 |
| 2024-10-22 | 7.33 | 7.4 | 7.12 | 7.28 | -0.95% | 211,349 | 153,102,668 |
| 2024-10-21 | 7.17 | 7.47 | 7.15 | 7.35 | +2.51% | 283,625 | 208,061,724 |
| 2024-10-18 | 6.93 | 7.33 | 6.85 | 7.17 | +3.17% | 229,819 | 163,342,054 |
| 2024-10-17 | 7.09 | 7.14 | 6.85 | 6.95 | -1.97% | 212,888 | 149,999,037 |
| 2024-10-16 | 6.69 | 7.15 | 6.6 | 7.09 | +2.16% | 233,614 | 161,714,611 |
| 2024-10-15 | 6.89 | 7.36 | 6.8 | 6.94 | +2.51% | 296,760 | 209,644,658 |
| 2024-10-14 | 6.55 | 6.78 | 6.46 | 6.77 | +3.04% | 160,626 | 106,864,833 |
| 2024-10-11 | 6.9 | 6.9 | 6.44 | 6.57 | -6.68% | 205,911 | 137,259,853 |
| 2024-10-10 | 7 | 7.35 | 6.63 | 7.04 | +2.62% | 250,208 | 175,087,930 |
| 2024-10-09 | 7.61 | 7.62 | 6.8 | 6.86 | -14.25% | 348,062 | 250,209,912 |
| 2024-10-08 | 8.38 | 8.38 | 7.27 | 8 | +13.48% | 485,442 | 379,386,385 |
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：