股票概览
7.29
-3.95%
-0.3
7.52
开盘价
7.52
最高价
7.18
最低价
1,280,912
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.77
MA10 (10日均线)
7.68
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 | 7.52 | 7.52 | 7.18 | 7.29 | -3.95% | 1,280,912 | 937,803,753 |
| 2025-03-24 | 7.9 | 7.94 | 7.3 | 7.59 | -5.48% | 2,613,988 | 1,979,223,606 |
| 2025-03-21 | 8.1 | 8.33 | 7.92 | 8.03 | +1.77% | 3,531,104 | 2,864,989,357 |
| 2025-03-20 | 7.82 | 8.13 | 7.82 | 7.89 | +0.38% | 2,362,917 | 1,884,413,415 |
| 2025-03-19 | 7.89 | 8.1 | 7.77 | 7.86 | -0.51% | 2,479,604 | 1,967,755,819 |
| 2025-03-18 | 8.1 | 8.18 | 7.87 | 7.9 | -1.13% | 2,198,331 | 1,751,722,149 |
| 2025-03-17 | 7.88 | 8.23 | 7.81 | 7.99 | +4.86% | 3,407,343 | 2,727,008,002 |
| 2025-03-14 | 7.47 | 7.67 | 7.37 | 7.62 | +1.06% | 1,994,857 | 1,505,717,311 |
| 2025-03-13 | 7.82 | 7.88 | 7.44 | 7.54 | -5.04% | 2,935,505 | 2,230,792,272 |
| 2025-03-12 | 7.8 | 8.1 | 7.66 | 7.94 | -1.37% | 4,816,631 | 3,803,370,472 |
| 2025-03-11 | 7.1 | 8.68 | 7.05 | 8.05 | +11.34% | 6,628,538 | 5,400,498,026 |
| 2025-03-10 | 7.35 | 7.46 | 7.18 | 7.23 | -2.17% | 1,301,816 | 946,507,508 |
| 2025-03-07 | 7.55 | 7.68 | 7.34 | 7.39 | -3.02% | 1,759,117 | 1,324,562,465 |
| 2025-03-06 | 7.42 | 7.69 | 7.41 | 7.62 | +3.25% | 2,071,377 | 1,570,758,958 |
| 2025-03-05 | 7.35 | 7.43 | 7.18 | 7.38 | 0% | 1,482,624 | 1,082,111,350 |
| 2025-03-04 | 7.1 | 7.49 | 7.05 | 7.38 | +1.1% | 1,578,231 | 1,161,463,825 |
| 2025-03-03 | 7.55 | 7.77 | 7.17 | 7.3 | +0.27% | 1,993,142 | 1,485,763,594 |
| 2025-02-28 | 7.87 | 7.92 | 7.21 | 7.28 | -8.89% | 2,820,195 | 2,108,930,450 |
| 2025-02-27 | 8.2 | 8.21 | 7.79 | 7.99 | -3.62% | 3,312,220 | 2,643,577,453 |
| 2025-02-26 | 7.7 | 8.68 | 7.56 | 8.29 | +8.37% | 4,506,313 | 3,632,284,404 |
| 2025-02-25 | 7.51 | 7.93 | 7.39 | 7.65 | -1.29% | 2,784,754 | 2,122,568,938 |
| 2025-02-24 | 7.71 | 8.07 | 7.63 | 7.75 | +1.17% | 3,539,623 | 2,774,287,043 |
| 2025-02-21 | 7.5 | 7.9 | 7.42 | 7.66 | +0.92% | 3,896,722 | 2,975,151,179 |
| 2025-02-20 | 7.51 | 7.84 | 7.38 | 7.59 | +3.97% | 5,090,709 | 3,861,490,526 |
| 2025-02-19 | 6.69 | 7.33 | 6.67 | 7.3 | +10.77% | 4,210,642 | 2,984,549,044 |
| 2025-02-18 | 7 | 7.05 | 6.57 | 6.59 | -6.79% | 2,415,182 | 1,640,450,983 |
| 2025-02-17 | 7.05 | 7.27 | 6.95 | 7.07 | +0.71% | 2,424,005 | 1,722,122,856 |
| 2025-02-14 | 6.95 | 7.11 | 6.89 | 7.02 | +0.14% | 2,052,832 | 1,435,920,294 |
| 2025-02-13 | 7.12 | 7.28 | 6.91 | 7.01 | -1.27% | 3,062,270 | 2,175,812,721 |
| 2025-02-12 | 7.02 | 7.21 | 6.89 | 7.1 | +0.57% | 2,724,466 | 1,921,306,256 |
| 2025-02-11 | 6.8 | 7.09 | 6.69 | 7.06 | +4.13% | 3,334,089 | 2,316,495,089 |
| 2025-02-10 | 6.71 | 6.9 | 6.66 | 6.78 | +1.65% | 2,191,516 | 1,484,141,042 |
| 2025-02-07 | 6.61 | 6.78 | 6.48 | 6.67 | +1.37% | 2,702,017 | 1,793,727,474 |
| 2025-02-06 | 6.13 | 6.63 | 6.12 | 6.58 | +6.99% | 2,446,156 | 1,579,389,675 |
| 2025-02-05 | 6.03 | 6.35 | 5.98 | 6.15 | +3.71% | 1,788,110 | 1,103,379,089 |
| 2025-01-27 | 6.47 | 6.5 | 5.93 | 5.93 | -5.87% | 1,963,774 | 1,197,391,398 |
| 2025-01-24 | 5.87 | 6.49 | 5.74 | 6.3 | -3.82% | 3,907,699 | 2,343,786,569 |
| 2025-01-23 | 6.83 | 6.97 | 6.55 | 6.55 | -2.38% | 2,728,809 | 1,842,898,250 |
| 2025-01-22 | 6.48 | 6.84 | 6.35 | 6.71 | +2.13% | 2,912,054 | 1,925,968,719 |
| 2025-01-21 | 6.21 | 6.6 | 6.19 | 6.57 | +6.66% | 3,134,485 | 2,017,817,991 |
| 2025-01-20 | 6.16 | 6.26 | 6.07 | 6.16 | +1.15% | 1,250,042 | 771,822,239 |
| 2025-01-17 | 6.15 | 6.24 | 6.07 | 6.09 | -1.62% | 1,312,174 | 805,159,183 |
| 2025-01-16 | 6.31 | 6.47 | 6.14 | 6.19 | -1.12% | 1,649,243 | 1,035,112,042 |
| 2025-01-15 | 6.37 | 6.38 | 6.18 | 6.26 | -1.88% | 1,701,316 | 1,065,128,061 |
| 2025-01-14 | 5.87 | 6.39 | 5.82 | 6.38 | +10.38% | 2,270,861 | 1,398,489,272 |
| 2025-01-13 | 5.67 | 5.89 | 5.55 | 5.78 | -0.86% | 1,359,495 | 778,814,899 |
| 2025-01-10 | 6.02 | 6.24 | 5.82 | 5.83 | -3.64% | 2,146,755 | 1,303,691,167 |
| 2025-01-09 | 5.86 | 6.15 | 5.85 | 6.05 | +2.37% | 1,970,227 | 1,189,190,145 |
| 2025-01-08 | 5.93 | 6 | 5.64 | 5.91 | -1.5% | 1,940,837 | 1,133,851,320 |
| 2025-01-07 | 5.74 | 6.02 | 5.74 | 6 | +5.08% | 1,766,633 | 1,039,043,831 |
| 2025-01-06 | 5.92 | 5.98 | 5.64 | 5.71 | -4.19% | 1,672,270 | 967,671,473 |
| 2025-01-03 | 6.35 | 6.42 | 5.92 | 5.96 | -5.25% | 1,952,946 | 1,193,384,431 |
| 2025-01-02 | 6.41 | 6.57 | 6.21 | 6.29 | -2.33% | 1,848,331 | 1,180,648,744 |
| 2024-12-31 | 7.03 | 7.07 | 6.43 | 6.44 | -8.13% | 2,648,900 | 1,760,941,567 |
| 2024-12-30 | 7.18 | 7.34 | 6.98 | 7.01 | -3.31% | 2,133,496 | 1,514,833,520 |
| 2024-12-27 | 7.01 | 7.39 | 6.94 | 7.25 | +2.98% | 2,944,803 | 2,129,648,656 |
| 2024-12-26 | 6.91 | 7.26 | 6.9 | 7.04 | +1.15% | 2,471,665 | 1,747,597,706 |
| 2024-12-25 | 7.26 | 7.44 | 6.96 | 6.96 | -4% | 2,614,226 | 1,870,472,651 |
| 2024-12-24 | 7.3 | 7.68 | 7.18 | 7.25 | +0.14% | 2,775,058 | 2,047,190,479 |
| 2024-12-23 | 7.8 | 8.06 | 7.19 | 7.24 | -8.35% | 3,490,187 | 2,623,279,316 |
| 2024-12-20 | 7.72 | 8.08 | 7.63 | 7.9 | +4.08% | 4,166,554 | 3,273,877,185 |
| 2024-12-19 | 7.48 | 7.85 | 7.35 | 7.59 | -2.69% | 4,088,877 | 3,096,993,674 |
| 2024-12-18 | 7.06 | 8.29 | 6.91 | 7.8 | +9.86% | 6,257,070 | 4,689,705,732 |
| 2024-12-17 | 7.93 | 8.09 | 7.04 | 7.1 | -13.41% | 5,806,864 | 4,289,125,239 |
| 2024-12-16 | 8.55 | 9.31 | 8.03 | 8.2 | +1.74% | 9,626,040 | 8,376,290,946 |
| 2024-12-13 | 7.4 | 8.06 | 7.4 | 8.06 | +19.94% | 4,847,576 | 3,845,399,435 |
| 2024-12-12 | 7.02 | 7.05 | 6.58 | 6.72 | -4.95% | 3,092,469 | 2,086,424,833 |
| 2024-12-11 | 6.33 | 7.28 | 6.25 | 7.07 | +10.47% | 4,285,644 | 2,910,155,005 |
| 2024-12-10 | 6.21 | 6.98 | 6.05 | 6.4 | +6.49% | 3,314,145 | 2,124,362,155 |
| 2024-12-09 | 5.92 | 6.29 | 5.88 | 6.01 | +2.04% | 2,043,915 | 1,242,938,035 |
| 2024-12-06 | 5.86 | 6.02 | 5.78 | 5.89 | +1.03% | 1,532,355 | 901,828,879 |
| 2024-12-05 | 5.7 | 5.98 | 5.67 | 5.83 | +2.1% | 1,684,783 | 985,454,387 |
| 2024-12-04 | 5.81 | 5.87 | 5.61 | 5.71 | -1.38% | 1,521,248 | 872,552,064 |
| 2024-12-03 | 5.59 | 5.84 | 5.49 | 5.79 | +4.32% | 1,746,236 | 992,668,076 |
| 2024-12-02 | 5.4 | 5.59 | 5.4 | 5.55 | +2.97% | 809,830 | 447,082,766 |
| 2024-11-29 | 5.3 | 5.43 | 5.21 | 5.39 | +0.75% | 722,223 | 385,663,060 |
| 2024-11-28 | 5.3 | 5.52 | 5.26 | 5.35 | +0.56% | 698,298 | 376,642,876 |
| 2024-11-27 | 5.17 | 5.33 | 5.04 | 5.32 | +2.5% | 605,990 | 313,422,673 |
| 2024-11-26 | 5.31 | 5.36 | 5.17 | 5.19 | -2.81% | 526,143 | 276,819,352 |
| 2024-11-25 | 5.32 | 5.42 | 5.18 | 5.34 | -0.19% | 630,679 | 332,178,398 |
| 2024-11-22 | 5.57 | 5.73 | 5.35 | 5.35 | -2.37% | 1,079,255 | 602,220,734 |
| 2024-11-21 | 5.52 | 5.58 | 5.41 | 5.48 | -1.26% | 548,239 | 301,500,846 |
| 2024-11-20 | 5.3 | 5.58 | 5.29 | 5.55 | +2.78% | 914,976 | 499,299,669 |
| 2024-11-19 | 5.14 | 5.47 | 5.12 | 5.4 | +5.68% | 892,668 | 474,288,259 |
| 2024-11-18 | 5.31 | 5.38 | 5.1 | 5.11 | -3.77% | 550,634 | 285,345,254 |
| 2024-11-15 | 5.35 | 5.48 | 5.31 | 5.31 | -1.3% | 516,411 | 278,853,429 |
| 2024-11-14 | 5.6 | 5.62 | 5.36 | 5.38 | -3.76% | 529,483 | 290,038,248 |
| 2024-11-13 | 5.53 | 5.61 | 5.42 | 5.59 | +0.72% | 599,718 | 330,886,059 |
| 2024-11-12 | 5.69 | 5.74 | 5.47 | 5.55 | -2.46% | 836,506 | 469,237,118 |
| 2024-11-11 | 5.53 | 5.72 | 5.52 | 5.69 | +2.89% | 786,843 | 444,682,059 |
| 2024-11-08 | 5.63 | 5.69 | 5.52 | 5.53 | -0.54% | 893,599 | 499,524,759 |
| 2024-11-07 | 5.39 | 5.58 | 5.33 | 5.56 | +2.77% | 734,632 | 403,288,347 |
| 2024-11-06 | 5.36 | 5.5 | 5.3 | 5.41 | +0.93% | 816,926 | 442,515,561 |
| 2024-11-05 | 5.16 | 5.39 | 5.15 | 5.36 | +3.88% | 752,671 | 399,936,718 |
| 2024-11-04 | 5.04 | 5.17 | 5.03 | 5.16 | +1.98% | 336,537 | 172,743,197 |
| 2024-11-01 | 5.3 | 5.34 | 5.05 | 5.06 | -4.89% | 759,458 | 391,113,393 |
| 2024-10-31 | 5.26 | 5.36 | 5.18 | 5.32 | +1.14% | 725,735 | 384,243,574 |
| 2024-10-30 | 5.15 | 5.32 | 5.14 | 5.26 | +1.54% | 628,786 | 329,859,905 |
| 2024-10-29 | 5.35 | 5.36 | 5.17 | 5.18 | -2.45% | 606,372 | 318,408,662 |
| 2024-10-28 | 5.29 | 5.32 | 5.19 | 5.31 | +1.14% | 574,193 | 302,197,077 |
| 2024-10-25 | 5.07 | 5.25 | 5.05 | 5.25 | +3.55% | 582,332 | 301,559,350 |
| 2024-10-24 | 5.11 | 5.14 | 4.98 | 5.07 | -1.93% | 559,468 | 282,602,266 |
| 2024-10-23 | 5.19 | 5.24 | 5.13 | 5.17 | -0.77% | 544,650 | 282,591,613 |
| 2024-10-22 | 5.16 | 5.27 | 5.12 | 5.21 | +0.58% | 637,795 | 330,386,057 |
| 2024-10-21 | 5.06 | 5.28 | 5.05 | 5.18 | +3.39% | 871,907 | 449,809,877 |
| 2024-10-18 | 4.8 | 5.16 | 4.78 | 5.01 | +3.94% | 807,849 | 400,016,189 |
| 2024-10-17 | 4.88 | 4.93 | 4.81 | 4.82 | -0.41% | 455,318 | 222,099,329 |
| 2024-10-16 | 4.83 | 4.93 | 4.78 | 4.84 | -1.22% | 452,261 | 219,460,534 |
| 2024-10-15 | 5 | 5.08 | 4.89 | 4.9 | -2% | 511,788 | 255,424,554 |
| 2024-10-14 | 4.88 | 5.02 | 4.78 | 5 | +3.31% | 534,673 | 262,498,426 |
| 2024-10-11 | 5.17 | 5.2 | 4.78 | 4.84 | -6.92% | 646,826 | 320,696,094 |
| 2024-10-10 | 5.35 | 5.49 | 5.12 | 5.2 | -1.33% | 777,686 | 411,611,590 |
| 2024-10-09 | 5.7 | 5.85 | 5.26 | 5.27 | -11.43% | 1,316,526 | 731,545,439 |
| 2024-10-08 | 6.25 | 6.25 | 5.53 | 5.95 | +13.33% | 1,903,240 | 1,122,942,716 |
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：