股票概览
7.24
-1.23%
-0.09
7.27
开盘价
7.33
最高价
7.17
最低价
127,949
成交量
数据更新至: 2025-03-25
技术指标
7.52
MA5 (5日均线)
7.64
MA10 (10日均线)
7.75
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 | 7.27 | 7.33 | 7.17 | 7.24 | -1.23% | 127,949 | 92,403,310 |
| 2025-03-24 | 7.56 | 7.57 | 7.1 | 7.33 | -2.01% | 321,913 | 235,310,004 |
| 2025-03-21 | 7.77 | 7.81 | 7.45 | 7.48 | -6.27% | 548,669 | 415,281,231 |
| 2025-03-20 | 7.8 | 8.26 | 7.74 | 7.98 | +5.14% | 831,944 | 667,229,984 |
| 2025-03-19 | 7.73 | 7.74 | 7.55 | 7.59 | -1.94% | 211,925 | 161,258,579 |
| 2025-03-18 | 7.76 | 7.82 | 7.66 | 7.74 | 0% | 205,287 | 158,831,361 |
| 2025-03-17 | 7.72 | 7.84 | 7.72 | 7.74 | +0.26% | 246,842 | 191,764,651 |
| 2025-03-14 | 7.65 | 7.74 | 7.57 | 7.72 | +0.92% | 236,011 | 181,275,345 |
| 2025-03-13 | 7.88 | 7.9 | 7.55 | 7.65 | -3.29% | 320,264 | 245,690,580 |
| 2025-03-12 | 7.91 | 8.01 | 7.88 | 7.91 | +0.25% | 331,663 | 263,400,461 |
| 2025-03-11 | 7.73 | 8.05 | 7.67 | 7.89 | +1.15% | 371,771 | 293,457,527 |
| 2025-03-10 | 7.76 | 7.84 | 7.66 | 7.8 | +0.39% | 230,424 | 178,994,495 |
| 2025-03-07 | 7.92 | 7.92 | 7.71 | 7.77 | -2.39% | 288,958 | 226,062,290 |
| 2025-03-06 | 7.8 | 8.05 | 7.76 | 7.96 | +2.84% | 387,232 | 306,474,479 |
| 2025-03-05 | 7.72 | 7.82 | 7.6 | 7.74 | -0.13% | 266,602 | 205,174,383 |
| 2025-03-04 | 7.55 | 7.8 | 7.53 | 7.75 | +2.24% | 278,693 | 214,270,651 |
| 2025-03-03 | 7.7 | 7.82 | 7.43 | 7.58 | -0.66% | 323,849 | 248,491,630 |
| 2025-02-28 | 8.03 | 8.08 | 7.62 | 7.63 | -6.61% | 468,154 | 365,677,850 |
| 2025-02-27 | 8.3 | 8.33 | 8.02 | 8.17 | -1.45% | 466,319 | 380,573,139 |
| 2025-02-26 | 8.35 | 8.4 | 8.17 | 8.29 | -0.96% | 490,431 | 404,803,459 |
| 2025-02-25 | 8.18 | 8.6 | 8.1 | 8.37 | 0% | 610,372 | 511,246,278 |
| 2025-02-24 | 8.57 | 8.57 | 8.27 | 8.37 | -3.24% | 704,012 | 591,671,579 |
| 2025-02-21 | 8.64 | 8.74 | 8.3 | 8.65 | +0.7% | 1,119,493 | 950,582,988 |
| 2025-02-20 | 8.7 | 9.1 | 8.47 | 8.59 | +5.14% | 1,537,640 | 1,338,790,007 |
| 2025-02-19 | 7.86 | 8.18 | 7.78 | 8.17 | +3.29% | 538,762 | 434,762,209 |
| 2025-02-18 | 8.2 | 8.37 | 7.86 | 7.91 | -4.47% | 537,919 | 436,121,694 |
| 2025-02-17 | 8.12 | 8.39 | 8.1 | 8.28 | +1.47% | 670,179 | 551,350,115 |
| 2025-02-14 | 8.04 | 8.3 | 7.93 | 8.16 | +1.49% | 689,917 | 561,202,364 |
| 2025-02-13 | 8.26 | 8.27 | 7.93 | 8.04 | -3.13% | 606,407 | 489,278,865 |
| 2025-02-12 | 8.37 | 8.38 | 8.15 | 8.3 | -0.84% | 698,426 | 576,382,979 |
| 2025-02-11 | 8.34 | 8.67 | 8.27 | 8.37 | +0.48% | 922,449 | 779,307,785 |
| 2025-02-10 | 8.21 | 8.41 | 8.02 | 8.33 | -0.12% | 937,675 | 774,797,966 |
| 2025-02-07 | 7.79 | 8.87 | 7.71 | 8.34 | +6.79% | 1,687,036 | 1,416,346,947 |
| 2025-02-06 | 7.12 | 7.83 | 7.03 | 7.81 | +10% | 1,107,137 | 842,381,918 |
| 2025-02-05 | 7.13 | 7.28 | 7.05 | 7.1 | +1.14% | 444,935 | 318,112,829 |
| 2025-01-27 | 7.36 | 7.43 | 7.02 | 7.02 | -4.49% | 469,762 | 336,299,334 |
| 2025-01-24 | 7.14 | 7.37 | 7.05 | 7.35 | +2.08% | 675,558 | 487,422,000 |
| 2025-01-23 | 7.75 | 7.9 | 7.18 | 7.2 | -5.88% | 980,839 | 740,154,436 |
| 2025-01-22 | 7.97 | 8.07 | 7.62 | 7.65 | -4.97% | 720,383 | 563,133,144 |
| 2025-01-21 | 7.95 | 8.17 | 7.59 | 8.05 | +2.55% | 1,006,308 | 793,053,501 |
| 2025-01-20 | 7.67 | 8.1 | 7.63 | 7.85 | +3.84% | 975,053 | 767,037,700 |
| 2025-01-17 | 7.77 | 7.83 | 7.47 | 7.56 | -3.45% | 871,270 | 661,859,059 |
| 2025-01-16 | 8.01 | 8.32 | 7.78 | 7.83 | -1.63% | 1,023,154 | 821,389,192 |
| 2025-01-15 | 8.19 | 8.43 | 7.8 | 7.96 | -2.93% | 1,300,524 | 1,052,119,691 |
| 2025-01-14 | 7.6 | 8.21 | 7.39 | 8.2 | +10.07% | 1,305,783 | 1,026,313,857 |
| 2025-01-13 | 7.79 | 8.15 | 7.39 | 7.45 | -8.59% | 1,307,592 | 994,724,443 |
| 2025-01-10 | 8.76 | 9.32 | 8.12 | 8.15 | -8.63% | 1,579,861 | 1,378,628,328 |
| 2025-01-09 | 9 | 9.35 | 8.76 | 8.92 | -5.61% | 1,729,678 | 1,560,782,525 |
| 2025-01-08 | 8.42 | 9.69 | 8.42 | 9.45 | +8.5% | 2,330,607 | 2,099,765,906 |
| 2025-01-07 | 8 | 8.76 | 7.78 | 8.71 | +6.09% | 2,114,743 | 1,731,928,161 |
| 2025-01-06 | 9.46 | 9.55 | 8.21 | 8.21 | -19.98% | 2,392,526 | 2,071,699,632 |
| 2025-01-03 | 10.06 | 10.93 | 9.94 | 10.26 | +12.62% | 3,031,886 | 3,218,619,372 |
| 2025-01-02 | 8.16 | 9.94 | 7.88 | 9.11 | +10.02% | 2,143,762 | 1,948,689,357 |
| 2024-12-31 | 8.01 | 9.08 | 7.75 | 8.28 | +4.02% | 1,775,733 | 1,488,885,357 |
| 2024-12-30 | 8.44 | 8.53 | 7.93 | 7.96 | -8.08% | 1,648,116 | 1,344,564,537 |
| 2024-12-27 | 7.95 | 9.35 | 7.72 | 8.66 | +11.17% | 2,304,114 | 2,030,182,648 |
| 2024-12-26 | 7.4 | 8.07 | 7.4 | 7.79 | -0.38% | 1,192,877 | 931,330,108 |
| 2024-12-25 | 7.55 | 8.34 | 7.52 | 7.82 | +2.89% | 1,415,229 | 1,127,920,405 |
| 2024-12-24 | 7.83 | 8.09 | 7.19 | 7.6 | -4.52% | 1,407,358 | 1,060,802,344 |
| 2024-12-23 | 8.44 | 8.68 | 7.8 | 7.96 | +2.71% | 2,090,299 | 1,711,327,500 |
| 2024-12-20 | 6.57 | 7.75 | 6.49 | 7.75 | +19.97% | 603,572 | 450,020,045 |
| 2024-12-19 | 6.16 | 6.5 | 6.16 | 6.46 | +2.05% | 222,628 | 142,415,805 |
| 2024-12-18 | 6.18 | 6.43 | 6.08 | 6.33 | +2.43% | 210,129 | 131,868,825 |
| 2024-12-17 | 6.47 | 6.49 | 6.16 | 6.18 | -4.63% | 250,178 | 157,098,623 |
| 2024-12-16 | 6.63 | 6.64 | 6.43 | 6.48 | -2.99% | 237,165 | 154,710,471 |
| 2024-12-13 | 6.58 | 6.86 | 6.55 | 6.68 | +1.06% | 347,197 | 232,285,783 |
| 2024-12-12 | 6.81 | 6.81 | 6.52 | 6.61 | -1.78% | 335,921 | 221,558,766 |
| 2024-12-11 | 6.34 | 6.81 | 6.27 | 6.73 | +7.34% | 487,230 | 321,567,642 |
| 2024-12-10 | 6.45 | 6.48 | 6.26 | 6.27 | +1.29% | 226,354 | 144,121,102 |
| 2024-12-09 | 6.29 | 6.32 | 6.12 | 6.19 | -1.43% | 159,057 | 98,697,866 |
| 2024-12-06 | 6.21 | 6.32 | 6.12 | 6.28 | +0.96% | 186,771 | 116,453,896 |
| 2024-12-05 | 6.09 | 6.24 | 6.08 | 6.22 | +1.97% | 158,520 | 97,916,961 |
| 2024-12-04 | 6.25 | 6.38 | 6.08 | 6.1 | -1.45% | 216,074 | 134,386,942 |
| 2024-12-03 | 6.28 | 6.28 | 6.09 | 6.19 | -1.12% | 176,870 | 109,063,809 |
| 2024-12-02 | 6.09 | 6.3 | 6.04 | 6.26 | +2.62% | 214,648 | 133,680,481 |
| 2024-11-29 | 6.06 | 6.19 | 5.92 | 6.1 | +0.33% | 216,538 | 131,470,515 |
| 2024-11-28 | 6.02 | 6.19 | 5.98 | 6.08 | +0.83% | 245,561 | 149,234,833 |
| 2024-11-27 | 5.94 | 6.06 | 5.69 | 6.03 | +0.67% | 219,043 | 128,447,982 |
| 2024-11-26 | 6.03 | 6.13 | 5.95 | 5.99 | -0.99% | 125,302 | 75,606,149 |
| 2024-11-25 | 6.12 | 6.15 | 5.88 | 6.05 | -0.33% | 204,236 | 122,328,149 |
| 2024-11-22 | 6.36 | 6.45 | 6.05 | 6.07 | -5.16% | 195,869 | 122,897,318 |
| 2024-11-21 | 6.45 | 6.5 | 6.3 | 6.4 | -1.08% | 171,544 | 109,922,420 |
| 2024-11-20 | 6.38 | 6.53 | 6.34 | 6.47 | +1.09% | 199,739 | 128,848,938 |
| 2024-11-19 | 6.23 | 6.43 | 6.15 | 6.4 | +4.07% | 227,314 | 143,142,712 |
| 2024-11-18 | 6.49 | 6.53 | 6.1 | 6.15 | -4.65% | 269,521 | 168,480,522 |
| 2024-11-15 | 6.64 | 6.76 | 6.43 | 6.45 | -3.15% | 213,299 | 141,239,878 |
| 2024-11-14 | 6.92 | 6.95 | 6.61 | 6.66 | -4.45% | 256,411 | 173,497,843 |
| 2024-11-13 | 6.9 | 7.03 | 6.8 | 6.97 | 0% | 273,805 | 189,238,403 |
| 2024-11-12 | 7.16 | 7.18 | 6.89 | 6.97 | -2.65% | 406,982 | 285,192,177 |
| 2024-11-11 | 6.96 | 7.17 | 6.96 | 7.16 | +3.17% | 521,432 | 369,528,863 |
| 2024-11-08 | 6.93 | 7.2 | 6.8 | 6.94 | +1.17% | 536,721 | 375,773,293 |
| 2024-11-07 | 6.75 | 7 | 6.6 | 6.86 | +1.18% | 576,800 | 391,249,468 |
| 2024-11-06 | 6.8 | 6.99 | 6.7 | 6.78 | -3.28% | 761,359 | 520,851,235 |
| 2024-11-05 | 6.28 | 7.39 | 6.25 | 7.01 | +13.43% | 966,232 | 672,714,899 |
| 2024-11-04 | 5.92 | 6.19 | 5.9 | 6.18 | +4.39% | 255,527 | 155,162,707 |
| 2024-11-01 | 6.28 | 6.5 | 5.9 | 5.92 | -5.88% | 398,255 | 243,062,631 |
| 2024-10-31 | 6.21 | 6.35 | 6.08 | 6.29 | +1.45% | 350,655 | 218,663,352 |
| 2024-10-30 | 6 | 6.4 | 5.98 | 6.2 | +2.31% | 389,573 | 242,269,092 |
| 2024-10-29 | 6.15 | 6.22 | 6.04 | 6.06 | -1.46% | 284,443 | 174,569,480 |
| 2024-10-28 | 6.17 | 6.2 | 6.06 | 6.15 | -0.16% | 275,704 | 169,076,843 |
| 2024-10-25 | 5.98 | 6.2 | 5.92 | 6.16 | +3.36% | 267,147 | 162,827,375 |
| 2024-10-24 | 5.9 | 5.99 | 5.82 | 5.96 | 0% | 219,589 | 130,172,249 |
| 2024-10-23 | 6.1 | 6.15 | 5.92 | 5.96 | -2.93% | 317,343 | 191,576,669 |
| 2024-10-22 | 6.06 | 6.28 | 6.03 | 6.14 | +0.16% | 453,411 | 279,369,881 |
| 2024-10-21 | 5.9 | 6.3 | 5.75 | 6.13 | +6.06% | 610,730 | 372,750,540 |
| 2024-10-18 | 5.36 | 5.98 | 5.35 | 5.78 | +7.84% | 440,705 | 249,119,371 |
| 2024-10-17 | 5.4 | 5.53 | 5.34 | 5.36 | 0% | 219,469 | 119,549,306 |
| 2024-10-16 | 5.3 | 5.46 | 5.26 | 5.36 | -1.11% | 217,761 | 116,810,265 |
| 2024-10-15 | 5.53 | 5.67 | 5.41 | 5.42 | -2.52% | 289,341 | 160,309,510 |
| 2024-10-14 | 5.31 | 5.58 | 5.21 | 5.56 | +4.71% | 300,669 | 162,549,301 |
| 2024-10-11 | 5.72 | 5.72 | 5.19 | 5.31 | -7.17% | 367,942 | 199,509,770 |
| 2024-10-10 | 6.01 | 6.15 | 5.68 | 5.72 | -4.03% | 446,829 | 262,347,265 |
| 2024-10-09 | 6.14 | 6.53 | 5.91 | 5.96 | -8.02% | 685,728 | 424,807,391 |
| 2024-10-08 | 6.48 | 6.48 | 5.83 | 6.48 | +20% | 855,827 | 534,467,972 |
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：