股票概览
7.81
+1.69%
+0.13
7.64
开盘价
7.86
最高价
7.6
最低价
71,588
成交量
数据更新至: 2025-03-25
技术指标
7.91
MA5 (5日均线)
7.80
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 | 7.64 | 7.86 | 7.6 | 7.81 | +1.69% | 71,588 | 55,502,697 |
| 2025-03-24 | 7.83 | 7.89 | 7.52 | 7.68 | -2.54% | 131,555 | 101,106,104 |
| 2025-03-21 | 8.13 | 8.32 | 7.85 | 7.88 | -5.4% | 218,090 | 175,964,492 |
| 2025-03-20 | 8.09 | 8.48 | 7.97 | 8.33 | +5.84% | 277,699 | 228,567,869 |
| 2025-03-19 | 7.82 | 7.89 | 7.78 | 7.87 | +0.51% | 42,921 | 33,660,477 |
| 2025-03-18 | 7.83 | 7.86 | 7.76 | 7.83 | +0.51% | 35,051 | 27,328,088 |
| 2025-03-17 | 7.79 | 7.81 | 7.72 | 7.79 | +0.65% | 48,139 | 37,436,786 |
| 2025-03-14 | 7.53 | 7.75 | 7.5 | 7.74 | +2.79% | 65,348 | 49,909,729 |
| 2025-03-13 | 7.52 | 7.57 | 7.4 | 7.53 | -0.26% | 36,518 | 27,280,213 |
| 2025-03-12 | 7.63 | 7.63 | 7.5 | 7.55 | -0.53% | 35,472 | 26,765,960 |
| 2025-03-11 | 7.59 | 7.6 | 7.49 | 7.59 | -0.78% | 32,395 | 24,451,652 |
| 2025-03-10 | 7.54 | 7.75 | 7.52 | 7.65 | +2% | 55,332 | 42,239,879 |
| 2025-03-07 | 7.58 | 7.61 | 7.47 | 7.5 | -1.32% | 40,484 | 30,545,410 |
| 2025-03-06 | 7.53 | 7.63 | 7.52 | 7.6 | +1.2% | 39,225 | 29,745,126 |
| 2025-03-05 | 7.64 | 7.64 | 7.43 | 7.51 | -1.18% | 33,264 | 24,897,888 |
| 2025-03-04 | 7.38 | 7.62 | 7.36 | 7.6 | +2.01% | 49,427 | 37,242,243 |
| 2025-03-03 | 7.48 | 7.59 | 7.41 | 7.45 | +0.4% | 69,126 | 51,785,506 |
| 2025-02-28 | 7.58 | 7.65 | 7.4 | 7.42 | -1.85% | 51,536 | 38,774,169 |
| 2025-02-27 | 7.73 | 7.73 | 7.42 | 7.56 | -1.43% | 75,271 | 56,845,616 |
| 2025-02-26 | 7.65 | 7.74 | 7.58 | 7.67 | +0.13% | 45,203 | 34,715,169 |
| 2025-02-25 | 7.75 | 7.76 | 7.63 | 7.66 | -1.03% | 30,262 | 23,269,988 |
| 2025-02-24 | 7.76 | 7.8 | 7.68 | 7.74 | -0.64% | 54,685 | 42,339,788 |
| 2025-02-21 | 7.9 | 7.94 | 7.74 | 7.79 | -0.51% | 45,166 | 35,208,237 |
| 2025-02-20 | 7.8 | 8 | 7.8 | 7.83 | +0.38% | 46,666 | 36,848,304 |
| 2025-02-19 | 7.74 | 7.88 | 7.68 | 7.8 | +0.78% | 30,335 | 23,607,851 |
| 2025-02-18 | 7.94 | 7.97 | 7.68 | 7.74 | -2.52% | 40,969 | 32,023,038 |
| 2025-02-17 | 7.94 | 8.08 | 7.87 | 7.94 | +0.63% | 53,774 | 42,944,215 |
| 2025-02-14 | 7.75 | 7.92 | 7.68 | 7.89 | +2.33% | 49,176 | 38,646,738 |
| 2025-02-13 | 7.83 | 7.85 | 7.7 | 7.71 | -1.66% | 36,606 | 28,450,492 |
| 2025-02-12 | 7.9 | 7.92 | 7.78 | 7.84 | -0.88% | 35,755 | 28,043,788 |
| 2025-02-11 | 7.89 | 7.93 | 7.78 | 7.91 | +0.89% | 54,455 | 42,802,764 |
| 2025-02-10 | 7.73 | 7.85 | 7.69 | 7.84 | +2.08% | 61,382 | 47,843,572 |
| 2025-02-07 | 7.6 | 7.73 | 7.59 | 7.68 | +0.66% | 54,507 | 41,803,311 |
| 2025-02-06 | 7.63 | 7.65 | 7.5 | 7.63 | -0.26% | 44,989 | 34,084,797 |
| 2025-02-05 | 7.66 | 7.74 | 7.58 | 7.65 | +0.26% | 46,261 | 35,393,868 |
| 2025-01-27 | 7.51 | 7.68 | 7.43 | 7.63 | +2.14% | 39,865 | 30,412,017 |
| 2025-01-24 | 7.5 | 7.56 | 7.45 | 7.47 | -0.8% | 33,823 | 25,322,328 |
| 2025-01-23 | 7.57 | 7.63 | 7.52 | 7.53 | +0.13% | 29,162 | 22,105,903 |
| 2025-01-22 | 7.53 | 7.58 | 7.47 | 7.52 | -0.92% | 19,560 | 14,705,681 |
| 2025-01-21 | 7.55 | 7.63 | 7.48 | 7.59 | +0.53% | 28,051 | 21,176,853 |
| 2025-01-20 | 7.43 | 7.63 | 7.4 | 7.55 | +2.03% | 52,618 | 39,478,836 |
| 2025-01-17 | 7.27 | 7.42 | 7.27 | 7.4 | +1.09% | 28,027 | 20,600,751 |
| 2025-01-16 | 7.3 | 7.43 | 7.27 | 7.32 | +0.55% | 38,804 | 28,556,887 |
| 2025-01-15 | 7.43 | 7.43 | 7.25 | 7.28 | -2.02% | 36,978 | 27,108,654 |
| 2025-01-14 | 7.21 | 7.45 | 7.17 | 7.43 | +3.05% | 46,680 | 34,267,599 |
| 2025-01-13 | 7.1 | 7.24 | 7.01 | 7.21 | +0.7% | 34,854 | 24,934,237 |
| 2025-01-10 | 7.35 | 7.35 | 7.15 | 7.16 | -2.05% | 31,787 | 23,075,903 |
| 2025-01-09 | 7.28 | 7.39 | 7.13 | 7.31 | -0.54% | 45,392 | 33,127,437 |
| 2025-01-08 | 7.38 | 7.44 | 7.14 | 7.35 | -0.27% | 43,795 | 32,034,738 |
| 2025-01-07 | 7.33 | 7.38 | 7.19 | 7.37 | +0.55% | 40,177 | 29,250,583 |
| 2025-01-06 | 7.23 | 7.48 | 7.06 | 7.33 | +1.24% | 58,718 | 42,869,408 |
| 2025-01-03 | 7.32 | 7.52 | 7.19 | 7.24 | -0.82% | 57,434 | 42,260,587 |
| 2025-01-02 | 7.45 | 7.6 | 7.22 | 7.3 | -2.14% | 52,609 | 39,068,803 |
| 2024-12-31 | 7.69 | 7.7 | 7.44 | 7.46 | -2.48% | 38,700 | 29,192,082 |
| 2024-12-30 | 7.66 | 7.69 | 7.53 | 7.65 | -0.26% | 36,411 | 27,757,565 |
| 2024-12-27 | 7.64 | 7.75 | 7.61 | 7.67 | +0.52% | 40,930 | 31,418,798 |
| 2024-12-26 | 7.63 | 7.72 | 7.61 | 7.63 | -0.13% | 26,750 | 20,499,639 |
| 2024-12-25 | 7.85 | 7.96 | 7.55 | 7.64 | -1.55% | 47,274 | 36,370,184 |
| 2024-12-24 | 7.79 | 7.86 | 7.65 | 7.76 | -0.13% | 44,424 | 34,444,821 |
| 2024-12-23 | 8.07 | 8.12 | 7.75 | 7.77 | -3.72% | 40,172 | 31,657,637 |
| 2024-12-20 | 8.02 | 8.11 | 7.96 | 8.07 | +1.25% | 28,520 | 23,004,908 |
| 2024-12-19 | 7.99 | 8.02 | 7.85 | 7.97 | -0.62% | 43,053 | 34,154,891 |
| 2024-12-18 | 7.98 | 8.13 | 7.8 | 8.02 | +0.88% | 45,177 | 36,256,704 |
| 2024-12-17 | 8.27 | 8.27 | 7.91 | 7.95 | -3.75% | 58,020 | 46,711,293 |
| 2024-12-16 | 8.27 | 8.36 | 8.21 | 8.26 | 0% | 36,684 | 30,406,702 |
| 2024-12-13 | 8.46 | 8.46 | 8.23 | 8.26 | -2.25% | 52,924 | 44,011,063 |
| 2024-12-12 | 8.39 | 8.48 | 8.36 | 8.45 | +0.72% | 43,224 | 36,468,320 |
| 2024-12-11 | 8.34 | 8.43 | 8.32 | 8.39 | +0.24% | 37,710 | 31,562,968 |
| 2024-12-10 | 8.66 | 8.69 | 8.35 | 8.37 | -0.83% | 66,720 | 56,459,592 |
| 2024-12-09 | 8.36 | 8.51 | 8.26 | 8.44 | +0.96% | 59,578 | 50,002,572 |
| 2024-12-06 | 8.29 | 8.37 | 8.22 | 8.36 | +0.84% | 51,895 | 43,131,447 |
| 2024-12-05 | 8.32 | 8.36 | 8.22 | 8.29 | -0.6% | 67,527 | 55,855,431 |
| 2024-12-04 | 8.56 | 8.64 | 8.26 | 8.34 | -3.47% | 98,388 | 82,632,582 |
| 2024-12-03 | 8.57 | 9.06 | 8.52 | 8.64 | +2.13% | 129,004 | 112,627,153 |
| 2024-12-02 | 8.33 | 8.47 | 8.28 | 8.46 | +1.68% | 56,172 | 47,152,234 |
| 2024-11-29 | 8.1 | 8.37 | 8.1 | 8.32 | +1.96% | 62,085 | 51,493,667 |
| 2024-11-28 | 8.17 | 8.23 | 8.13 | 8.16 | -0.12% | 38,855 | 31,798,707 |
| 2024-11-27 | 8.09 | 8.18 | 7.86 | 8.17 | +0.74% | 52,370 | 42,082,556 |
| 2024-11-26 | 8.1 | 8.3 | 8.08 | 8.11 | -0.12% | 40,256 | 32,903,285 |
| 2024-11-25 | 8.12 | 8.27 | 7.98 | 8.12 | +1.75% | 73,429 | 59,395,513 |
| 2024-11-22 | 8.37 | 8.46 | 7.98 | 7.98 | -5.23% | 62,147 | 50,726,664 |
| 2024-11-21 | 8.41 | 8.49 | 8.25 | 8.42 | -0.59% | 64,967 | 54,379,124 |
| 2024-11-20 | 8.18 | 8.54 | 8.1 | 8.47 | +3.42% | 86,119 | 72,287,177 |
| 2024-11-19 | 7.93 | 8.19 | 7.93 | 8.19 | +3.28% | 51,041 | 41,303,537 |
| 2024-11-18 | 8.05 | 8.17 | 7.87 | 7.93 | -1.37% | 57,615 | 46,098,544 |
| 2024-11-15 | 8.16 | 8.3 | 8.02 | 8.04 | -0.99% | 54,149 | 44,301,745 |
| 2024-11-14 | 8.55 | 8.55 | 8.11 | 8.12 | -5.25% | 88,989 | 73,766,078 |
| 2024-11-13 | 8.39 | 8.62 | 8.35 | 8.57 | +1.54% | 79,902 | 67,845,404 |
| 2024-11-12 | 8.4 | 8.72 | 8.34 | 8.44 | +1.44% | 130,973 | 112,029,523 |
| 2024-11-11 | 8.21 | 8.32 | 8.11 | 8.32 | +1.34% | 51,286 | 42,147,559 |
| 2024-11-08 | 8.31 | 8.37 | 8.13 | 8.21 | -0.36% | 59,189 | 48,725,761 |
| 2024-11-07 | 8.1 | 8.29 | 8.07 | 8.24 | +1.23% | 58,710 | 48,242,829 |
| 2024-11-06 | 8.24 | 8.31 | 8.05 | 8.14 | -1.21% | 61,481 | 50,344,751 |
| 2024-11-05 | 8.01 | 8.34 | 7.97 | 8.24 | +2.62% | 110,805 | 90,405,075 |
| 2024-11-04 | 7.88 | 8.19 | 7.81 | 8.03 | +1.9% | 56,137 | 44,974,490 |
| 2024-11-01 | 8.05 | 8.09 | 7.78 | 7.88 | -2.11% | 71,498 | 56,594,142 |
| 2024-10-31 | 8 | 8.17 | 7.95 | 8.05 | +0.12% | 68,715 | 55,420,564 |
| 2024-10-30 | 8.3 | 8.41 | 7.91 | 8.04 | -3.48% | 95,293 | 77,615,533 |
| 2024-10-29 | 8.3 | 8.54 | 8.11 | 8.33 | +0.24% | 154,219 | 128,255,989 |
| 2024-10-28 | 8 | 8.35 | 7.9 | 8.31 | +3.88% | 142,956 | 116,045,765 |
| 2024-10-25 | 7.85 | 8.02 | 7.76 | 8 | +2.83% | 76,236 | 60,214,118 |
| 2024-10-24 | 7.76 | 7.87 | 7.74 | 7.78 | -0.26% | 55,417 | 43,287,783 |
| 2024-10-23 | 7.84 | 7.88 | 7.75 | 7.8 | -0.26% | 66,293 | 51,760,661 |
| 2024-10-22 | 7.78 | 7.89 | 7.75 | 7.82 | +0.39% | 75,938 | 59,437,275 |
| 2024-10-21 | 7.87 | 7.92 | 7.64 | 7.79 | -0.64% | 110,758 | 86,108,833 |
| 2024-10-18 | 7.55 | 7.89 | 7.47 | 7.84 | +3.98% | 122,633 | 93,989,820 |
| 2024-10-17 | 7.58 | 7.74 | 7.52 | 7.54 | -0.4% | 68,799 | 52,364,018 |
| 2024-10-16 | 7.54 | 7.68 | 7.43 | 7.57 | +1.34% | 75,189 | 56,958,206 |
| 2024-10-15 | 7.78 | 7.79 | 7.43 | 7.47 | -4.96% | 116,715 | 89,108,254 |
| 2024-10-14 | 7.4 | 7.86 | 7.4 | 7.86 | +6.07% | 101,442 | 77,486,189 |
| 2024-10-11 | 7.73 | 7.79 | 7.3 | 7.41 | -3.77% | 100,525 | 74,861,180 |
| 2024-10-10 | 7.65 | 7.91 | 7.52 | 7.7 | +2.53% | 116,582 | 89,977,489 |
| 2024-10-09 | 8.23 | 8.23 | 7.51 | 7.51 | -11.12% | 158,928 | 124,675,042 |
| 2024-10-08 | 9.08 | 9.08 | 7.86 | 8.45 | +9.88% | 219,904 | 184,791,927 |
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：