股票概览
7.14
-1.52%
-0.11
7.22
开盘价
7.27
最高价
7.09
最低价
145,172
成交量
数据更新至: 2025-03-25
技术指标
7.50
MA5 (5日均线)
7.84
MA10 (10日均线)
8.15
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 | 7.22 | 7.27 | 7.09 | 7.14 | -1.52% | 145,172 | 104,118,255 |
| 2025-03-24 | 7.49 | 7.57 | 7.04 | 7.25 | -3.59% | 358,622 | 260,726,904 |
| 2025-03-21 | 7.74 | 7.8 | 7.52 | 7.52 | -3.22% | 358,355 | 273,013,636 |
| 2025-03-20 | 7.81 | 7.93 | 7.74 | 7.77 | -0.77% | 264,881 | 207,697,239 |
| 2025-03-19 | 8 | 8.01 | 7.81 | 7.83 | -3.21% | 434,644 | 342,119,225 |
| 2025-03-18 | 8.09 | 8.29 | 8.03 | 8.09 | +0.87% | 414,209 | 336,673,481 |
| 2025-03-17 | 8.08 | 8.17 | 8 | 8.02 | -1.11% | 419,239 | 338,511,811 |
| 2025-03-14 | 8.16 | 8.16 | 7.8 | 8.11 | 0% | 461,837 | 370,534,146 |
| 2025-03-13 | 8.43 | 8.49 | 8 | 8.11 | -4.7% | 543,130 | 444,474,190 |
| 2025-03-12 | 8.45 | 8.68 | 8.39 | 8.51 | +0.83% | 550,301 | 469,206,898 |
| 2025-03-11 | 8.22 | 8.45 | 8.17 | 8.44 | +0.72% | 366,440 | 304,411,460 |
| 2025-03-10 | 8.53 | 8.6 | 8.31 | 8.38 | -1.3% | 387,542 | 325,699,907 |
| 2025-03-07 | 8.75 | 8.87 | 8.39 | 8.49 | -2.86% | 698,124 | 603,986,013 |
| 2025-03-06 | 8.66 | 8.87 | 8.53 | 8.74 | +0.92% | 866,474 | 754,731,107 |
| 2025-03-05 | 8.34 | 8.73 | 8.34 | 8.66 | +4.72% | 886,296 | 760,281,954 |
| 2025-03-04 | 8.03 | 8.27 | 8 | 8.27 | +0.85% | 399,928 | 326,789,465 |
| 2025-03-03 | 8.01 | 8.47 | 7.88 | 8.2 | +2.5% | 611,429 | 499,893,300 |
| 2025-02-28 | 8.5 | 8.59 | 8 | 8 | -7.51% | 668,089 | 548,735,643 |
| 2025-02-27 | 8.8 | 9.01 | 8.39 | 8.65 | -2.37% | 951,603 | 823,246,997 |
| 2025-02-26 | 8.88 | 8.97 | 8.72 | 8.86 | -2.64% | 1,182,846 | 1,043,595,540 |
| 2025-02-25 | 8.99 | 9.6 | 8.98 | 9.1 | +1.56% | 1,856,603 | 1,714,995,083 |
| 2025-02-24 | 8.27 | 9.48 | 8.07 | 8.96 | +10.75% | 1,882,915 | 1,642,886,350 |
| 2025-02-21 | 7.87 | 8.1 | 7.72 | 8.09 | +2.66% | 747,651 | 596,425,454 |
| 2025-02-20 | 7.87 | 8.03 | 7.73 | 7.88 | +0.77% | 459,502 | 361,083,165 |
| 2025-02-19 | 7.68 | 7.85 | 7.6 | 7.82 | +2.22% | 492,620 | 383,192,458 |
| 2025-02-18 | 8.13 | 8.22 | 7.62 | 7.65 | -8.05% | 940,747 | 745,619,519 |
| 2025-02-17 | 7.91 | 8.57 | 7.91 | 8.32 | +5.18% | 1,007,886 | 834,454,810 |
| 2025-02-14 | 7.9 | 7.98 | 7.71 | 7.91 | -0.5% | 548,345 | 432,094,774 |
| 2025-02-13 | 8.03 | 8.14 | 7.83 | 7.95 | +0.51% | 826,617 | 662,333,584 |
| 2025-02-12 | 7.77 | 7.97 | 7.76 | 7.91 | +1.15% | 483,799 | 381,181,039 |
| 2025-02-11 | 7.98 | 8.03 | 7.8 | 7.82 | -2.37% | 509,197 | 400,513,212 |
| 2025-02-10 | 7.81 | 8.01 | 7.78 | 8.01 | +2.56% | 695,071 | 552,599,353 |
| 2025-02-07 | 7.78 | 7.92 | 7.61 | 7.81 | +0.39% | 824,340 | 641,970,104 |
| 2025-02-06 | 7.23 | 7.86 | 7.09 | 7.78 | +8.36% | 871,895 | 657,372,328 |
| 2025-02-05 | 7.09 | 7.27 | 7.06 | 7.18 | +2.72% | 422,038 | 302,672,052 |
| 2025-01-27 | 7.27 | 7.35 | 6.99 | 6.99 | -2.37% | 416,367 | 297,784,373 |
| 2025-01-24 | 7.14 | 7.2 | 6.98 | 7.16 | -2.45% | 640,713 | 454,500,894 |
| 2025-01-23 | 7.4 | 7.63 | 7.32 | 7.34 | +1.24% | 568,924 | 425,976,168 |
| 2025-01-22 | 7.35 | 7.38 | 7.21 | 7.25 | -2.55% | 344,394 | 250,795,085 |
| 2025-01-21 | 7.6 | 7.64 | 7.3 | 7.44 | -1.98% | 540,482 | 400,862,731 |
| 2025-01-20 | 7.37 | 7.77 | 7.26 | 7.59 | +4.26% | 751,795 | 570,255,601 |
| 2025-01-17 | 7.43 | 7.48 | 7.26 | 7.28 | -4.71% | 570,148 | 419,697,778 |
| 2025-01-16 | 7.49 | 7.69 | 7.43 | 7.64 | +2.69% | 689,894 | 522,300,662 |
| 2025-01-15 | 7.54 | 7.73 | 7.4 | 7.44 | -3% | 647,753 | 487,622,468 |
| 2025-01-14 | 7.3 | 7.79 | 7.25 | 7.67 | +7.12% | 872,477 | 656,812,376 |
| 2025-01-13 | 6.82 | 7.32 | 6.76 | 7.16 | +1.13% | 594,500 | 421,024,267 |
| 2025-01-10 | 7.35 | 7.48 | 7.07 | 7.08 | 0% | 881,249 | 641,252,163 |
| 2025-01-09 | 6.72 | 7.31 | 6.72 | 7.08 | +3.96% | 708,800 | 500,127,682 |
| 2025-01-08 | 6.8 | 6.86 | 6.52 | 6.81 | -0.44% | 437,767 | 294,704,406 |
| 2025-01-07 | 6.66 | 6.85 | 6.61 | 6.84 | +3.95% | 408,478 | 275,352,834 |
| 2025-01-06 | 6.57 | 6.74 | 6.31 | 6.58 | -0.15% | 437,349 | 287,779,499 |
| 2025-01-03 | 7.19 | 7.25 | 6.54 | 6.59 | -7.18% | 636,556 | 431,266,184 |
| 2025-01-02 | 7.52 | 7.54 | 7 | 7.1 | -6.08% | 616,535 | 444,750,888 |
| 2024-12-31 | 7.99 | 8.04 | 7.48 | 7.56 | -6.09% | 520,300 | 404,685,565 |
| 2024-12-30 | 7.8 | 8.19 | 7.61 | 8.05 | +3.6% | 664,074 | 528,170,404 |
| 2024-12-27 | 7.62 | 7.99 | 7.6 | 7.77 | -1.15% | 578,286 | 451,273,951 |
| 2024-12-26 | 8.03 | 8.14 | 7.78 | 7.86 | -2.12% | 635,479 | 507,680,086 |
| 2024-12-25 | 8.72 | 8.73 | 7.9 | 8.03 | -8.96% | 787,425 | 643,051,409 |
| 2024-12-24 | 8.91 | 8.95 | 8.61 | 8.82 | +1.15% | 406,038 | 356,637,439 |
| 2024-12-23 | 9.65 | 9.74 | 8.65 | 8.72 | -10.93% | 892,857 | 817,060,803 |
| 2024-12-20 | 9.58 | 10.07 | 9.45 | 9.79 | +2.09% | 788,284 | 768,521,710 |
| 2024-12-19 | 9.7 | 10.07 | 9.58 | 9.59 | -4.86% | 715,386 | 697,958,283 |
| 2024-12-18 | 10.21 | 10.3 | 9.26 | 10.08 | -2.14% | 1,073,441 | 1,053,563,947 |
| 2024-12-17 | 10.22 | 10.79 | 10.01 | 10.3 | +1.48% | 1,202,934 | 1,254,796,683 |
| 2024-12-16 | 10.4 | 10.74 | 9.98 | 10.15 | -3.15% | 1,097,062 | 1,127,518,564 |
| 2024-12-13 | 9.92 | 10.99 | 9.73 | 10.48 | +3.35% | 1,863,719 | 1,933,530,758 |
| 2024-12-12 | 9.8 | 10.36 | 9.66 | 10.14 | +4.43% | 1,581,196 | 1,586,031,194 |
| 2024-12-11 | 9.29 | 9.9 | 9.25 | 9.71 | +3.74% | 950,222 | 905,629,965 |
| 2024-12-10 | 9.8 | 9.96 | 9.36 | 9.36 | -1.58% | 997,316 | 967,987,819 |
| 2024-12-09 | 9.48 | 9.65 | 9.1 | 9.51 | -3.35% | 944,536 | 884,192,749 |
| 2024-12-06 | 9.95 | 10.08 | 9.72 | 9.84 | -0.61% | 874,281 | 866,817,278 |
| 2024-12-05 | 9.51 | 9.94 | 9.51 | 9.9 | +2.27% | 821,609 | 805,158,173 |
| 2024-12-04 | 9.61 | 10.19 | 9.54 | 9.68 | -0.72% | 954,171 | 935,677,499 |
| 2024-12-03 | 9.91 | 10.05 | 9.6 | 9.75 | -3.08% | 1,102,591 | 1,080,306,350 |
| 2024-12-02 | 9.66 | 10.31 | 9.48 | 10.06 | +7.25% | 1,420,755 | 1,405,136,466 |
| 2024-11-29 | 8.93 | 9.57 | 8.88 | 9.38 | +4.11% | 1,244,198 | 1,159,848,691 |
| 2024-11-28 | 9.19 | 9.39 | 8.98 | 9.01 | -3.74% | 932,446 | 851,702,039 |
| 2024-11-27 | 8.88 | 9.37 | 8.66 | 9.36 | +1.74% | 1,069,053 | 967,653,601 |
| 2024-11-26 | 9.91 | 10.09 | 9.15 | 9.2 | -6.41% | 1,410,221 | 1,350,176,482 |
| 2024-11-25 | 10.79 | 11.2 | 9.52 | 9.83 | -9.82% | 1,827,298 | 1,826,340,086 |
| 2024-11-22 | 11.46 | 12.1 | 10.78 | 10.9 | -2.33% | 2,483,133 | 2,851,237,691 |
| 2024-11-21 | 11.48 | 11.86 | 10.9 | 11.16 | +1.55% | 3,435,555 | 3,922,958,724 |
| 2024-11-20 | 8.9 | 10.99 | 8.76 | 10.99 | +19.98% | 1,513,164 | 1,577,945,995 |
| 2024-11-19 | 8.8 | 9.25 | 8.49 | 9.16 | -3.78% | 1,429,763 | 1,266,840,207 |
| 2024-11-18 | 8.9 | 10.58 | 8.69 | 9.52 | +6.01% | 1,798,838 | 1,738,307,207 |
| 2024-11-15 | 8.95 | 9.47 | 8.91 | 8.98 | -0.88% | 849,441 | 781,244,678 |
| 2024-11-14 | 9.44 | 9.8 | 9.05 | 9.06 | -4.63% | 832,163 | 777,657,737 |
| 2024-11-13 | 9.57 | 9.72 | 9.09 | 9.5 | -2.96% | 1,148,497 | 1,076,627,444 |
| 2024-11-12 | 10.06 | 11.05 | 9.65 | 9.79 | -3.55% | 1,641,981 | 1,680,834,090 |
| 2024-11-11 | 9.65 | 10.47 | 9.3 | 10.15 | +6.84% | 1,890,941 | 1,870,056,219 |
| 2024-11-08 | 9.39 | 10.2 | 9.3 | 9.5 | -0.21% | 1,781,664 | 1,725,506,498 |
| 2024-11-07 | 9.16 | 9.7 | 8.96 | 9.52 | +3.93% | 1,918,984 | 1,800,880,196 |
| 2024-11-06 | 8.39 | 9.49 | 8.26 | 9.16 | +9.83% | 1,726,958 | 1,535,760,722 |
| 2024-11-05 | 7.88 | 8.45 | 7.81 | 8.34 | +5.84% | 759,149 | 620,543,415 |
| 2024-11-04 | 7.74 | 7.94 | 7.69 | 7.88 | +1.03% | 501,069 | 391,694,308 |
| 2024-11-01 | 8.76 | 8.76 | 7.7 | 7.8 | -10.96% | 1,006,212 | 818,140,140 |
| 2024-10-31 | 8.51 | 9.04 | 8.44 | 8.76 | +1.51% | 938,232 | 821,798,812 |
| 2024-10-30 | 8.96 | 9 | 8.37 | 8.63 | -5.37% | 1,203,924 | 1,047,781,230 |
| 2024-10-29 | 9.45 | 9.51 | 9.06 | 9.12 | -6.65% | 1,412,277 | 1,302,798,650 |
| 2024-10-28 | 9.05 | 9.85 | 8.83 | 9.77 | +7.24% | 1,669,825 | 1,579,714,404 |
| 2024-10-25 | 9.4 | 9.54 | 8.97 | 9.11 | -2.04% | 1,399,271 | 1,284,029,511 |
| 2024-10-24 | 9.81 | 10.45 | 9.2 | 9.3 | -4.42% | 1,976,365 | 1,906,835,019 |
| 2024-10-23 | 8.75 | 10.09 | 8.53 | 9.73 | +10.95% | 2,441,753 | 2,282,000,665 |
| 2024-10-22 | 9.35 | 9.55 | 8.56 | 8.77 | -4.15% | 1,734,031 | 1,556,070,782 |
| 2024-10-21 | 8.5 | 9.38 | 8.5 | 9.15 | +8.8% | 1,872,579 | 1,697,771,514 |
| 2024-10-18 | 8.03 | 8.75 | 7.88 | 8.41 | +2.06% | 1,490,107 | 1,238,671,539 |
| 2024-10-17 | 8.98 | 9.02 | 8.09 | 8.24 | -5.83% | 1,616,056 | 1,376,645,789 |
| 2024-10-16 | 8.85 | 9.16 | 8.57 | 8.75 | -4.06% | 1,314,123 | 1,157,941,203 |
| 2024-10-15 | 8.54 | 9.58 | 8.44 | 9.12 | +3.64% | 2,170,064 | 1,962,417,672 |
| 2024-10-14 | 8 | 8.85 | 7.8 | 8.8 | +5.9% | 1,803,381 | 1,508,383,748 |
| 2024-10-11 | 9.1 | 9.78 | 8.3 | 8.31 | -16.73% | 2,189,101 | 1,941,386,148 |
| 2024-10-10 | 9.12 | 10.33 | 7.57 | 9.98 | +12.9% | 2,665,390 | 2,521,432,440 |
| 2024-10-09 | 9 | 11.28 | 8.4 | 8.84 | -9.7% | 3,002,061 | 2,976,297,338 |
| 2024-10-08 | 9.57 | 9.79 | 9.16 | 9.79 | +19.98% | 2,056,791 | 1,960,134,632 |
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：