股票概览
7.06
-0.84%
-0.06
7.07
开盘价
7.11
最高价
6.95
最低价
32,546
成交量
数据更新至: 2025-03-25
技术指标
7.40
MA5 (5日均线)
7.62
MA10 (10日均线)
7.80
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 | 7.07 | 7.11 | 6.95 | 7.06 | -0.84% | 32,546 | 22,886,525 |
| 2025-03-24 | 7.5 | 7.5 | 6.88 | 7.12 | -5.07% | 113,350 | 80,735,356 |
| 2025-03-21 | 7.59 | 7.64 | 7.48 | 7.5 | -2.22% | 80,830 | 61,003,959 |
| 2025-03-20 | 7.66 | 7.76 | 7.61 | 7.67 | +0.13% | 70,389 | 54,208,988 |
| 2025-03-19 | 7.76 | 7.76 | 7.57 | 7.66 | -1.16% | 70,945 | 54,182,112 |
| 2025-03-18 | 7.69 | 7.76 | 7.66 | 7.75 | +0.78% | 67,809 | 52,300,258 |
| 2025-03-17 | 7.86 | 7.86 | 7.66 | 7.69 | -1.66% | 104,946 | 81,048,945 |
| 2025-03-14 | 7.78 | 7.83 | 7.62 | 7.82 | +0.39% | 136,954 | 105,666,661 |
| 2025-03-13 | 8.08 | 8.15 | 7.7 | 7.79 | -4.77% | 147,723 | 116,241,869 |
| 2025-03-12 | 7.79 | 8.3 | 7.78 | 8.18 | +5.01% | 192,309 | 155,895,781 |
| 2025-03-11 | 7.68 | 7.86 | 7.63 | 7.79 | -0.26% | 79,387 | 61,476,348 |
| 2025-03-10 | 8.04 | 8.1 | 7.78 | 7.81 | -2.86% | 120,204 | 94,666,137 |
| 2025-03-07 | 8.1 | 8.33 | 8.01 | 8.04 | -1.59% | 125,971 | 102,639,346 |
| 2025-03-06 | 8.12 | 8.23 | 7.99 | 8.17 | +1.49% | 115,819 | 94,084,364 |
| 2025-03-05 | 7.85 | 8.1 | 7.75 | 8.05 | +2.55% | 99,768 | 79,241,924 |
| 2025-03-04 | 7.66 | 7.88 | 7.65 | 7.85 | +0.9% | 59,306 | 46,272,236 |
| 2025-03-03 | 7.7 | 7.89 | 7.63 | 7.78 | +0.78% | 78,131 | 60,877,680 |
| 2025-02-28 | 8.2 | 8.2 | 7.71 | 7.72 | -6.54% | 131,008 | 103,818,483 |
| 2025-02-27 | 8.3 | 8.39 | 8.07 | 8.26 | -0.24% | 124,827 | 102,893,433 |
| 2025-02-26 | 8.23 | 8.4 | 8.19 | 8.28 | +0.12% | 122,997 | 101,845,565 |
| 2025-02-25 | 8.19 | 8.46 | 8.05 | 8.27 | -0.24% | 150,635 | 124,147,735 |
| 2025-02-24 | 8.41 | 8.49 | 8.22 | 8.29 | -3.04% | 154,291 | 128,081,883 |
| 2025-02-21 | 8.32 | 8.57 | 8.16 | 8.55 | +0.23% | 257,637 | 215,284,462 |
| 2025-02-20 | 8.65 | 8.76 | 8.48 | 8.53 | -0.81% | 252,319 | 216,943,556 |
| 2025-02-19 | 8.24 | 8.64 | 8.2 | 8.6 | +5.01% | 221,142 | 187,327,480 |
| 2025-02-18 | 8.68 | 8.73 | 8.1 | 8.19 | -7.67% | 265,237 | 223,790,723 |
| 2025-02-17 | 8.37 | 9.08 | 8.32 | 8.87 | +4.85% | 457,108 | 400,897,668 |
| 2025-02-14 | 8.22 | 8.53 | 8.03 | 8.46 | +0.95% | 299,383 | 247,163,659 |
| 2025-02-13 | 8.18 | 8.78 | 7.95 | 8.38 | +1.95% | 363,593 | 300,617,219 |
| 2025-02-12 | 8.46 | 8.55 | 8.18 | 8.22 | +1.36% | 331,549 | 275,779,483 |
| 2025-02-11 | 8.06 | 8.2 | 7.85 | 8.11 | +0.62% | 257,386 | 207,527,614 |
| 2025-02-10 | 7.89 | 8.07 | 7.81 | 8.06 | -0.62% | 269,359 | 215,066,797 |
| 2025-02-07 | 8.1 | 8.33 | 7.95 | 8.11 | +0.75% | 281,073 | 227,699,805 |
| 2025-02-06 | 7.69 | 8.05 | 7.62 | 8.05 | +3.07% | 198,067 | 156,553,795 |
| 2025-02-05 | 7.5 | 7.87 | 7.27 | 7.81 | +3.17% | 202,841 | 154,180,061 |
| 2025-01-27 | 7.51 | 7.73 | 7.4 | 7.57 | +1.61% | 163,198 | 123,796,512 |
| 2025-01-24 | 7.3 | 7.5 | 7.25 | 7.45 | +0.95% | 151,624 | 111,983,881 |
| 2025-01-23 | 7.71 | 8.06 | 7.31 | 7.38 | -1.86% | 188,640 | 144,309,648 |
| 2025-01-22 | 7.82 | 7.82 | 7.47 | 7.52 | -7.39% | 248,689 | 189,300,265 |
| 2025-01-21 | 8.05 | 8.26 | 7.81 | 8.12 | +0.25% | 262,691 | 210,278,409 |
| 2025-01-20 | 8.16 | 8.21 | 7.91 | 8.1 | +0.62% | 246,051 | 198,296,488 |
| 2025-01-17 | 8.39 | 8.6 | 8.03 | 8.05 | -5.41% | 423,401 | 349,724,954 |
| 2025-01-16 | 8.97 | 9.33 | 8.41 | 8.51 | -4.38% | 615,959 | 544,394,712 |
| 2025-01-15 | 7.63 | 8.9 | 7.63 | 8.9 | +19.95% | 385,955 | 326,167,698 |
| 2025-01-14 | 7.08 | 7.43 | 7.03 | 7.42 | +6% | 134,168 | 97,443,300 |
| 2025-01-13 | 7.02 | 7.13 | 6.73 | 7 | -3.18% | 134,810 | 93,608,954 |
| 2025-01-10 | 7.89 | 7.89 | 7.21 | 7.23 | -10.52% | 240,555 | 181,884,899 |
| 2025-01-09 | 7.55 | 8.2 | 7.55 | 8.08 | +1.89% | 318,429 | 250,837,270 |
| 2025-01-08 | 7.68 | 8.7 | 7.59 | 7.93 | +5.31% | 414,541 | 332,744,861 |
| 2025-01-07 | 7.36 | 7.66 | 7.1 | 7.53 | +1.62% | 211,957 | 156,630,411 |
| 2025-01-06 | 7 | 7.7 | 6.6 | 7.41 | +6.01% | 250,355 | 179,337,701 |
| 2025-01-03 | 6.61 | 7.21 | 6.61 | 6.99 | +6.07% | 218,475 | 151,369,785 |
| 2025-01-02 | 6.51 | 6.87 | 6.42 | 6.59 | +0.46% | 99,008 | 65,990,836 |
| 2024-12-31 | 6.86 | 6.98 | 6.55 | 6.56 | -3.81% | 93,037 | 62,373,252 |
| 2024-12-30 | 7.04 | 7.18 | 6.74 | 6.82 | -2.85% | 112,217 | 77,028,805 |
| 2024-12-27 | 6.94 | 7.18 | 6.8 | 7.02 | +1.89% | 103,780 | 73,155,262 |
| 2024-12-26 | 6.7 | 7.04 | 6.63 | 6.89 | +3.14% | 97,154 | 67,013,262 |
| 2024-12-25 | 6.92 | 6.97 | 6.5 | 6.68 | -3.61% | 118,353 | 78,490,121 |
| 2024-12-24 | 7.15 | 7.21 | 6.66 | 6.93 | -2.53% | 165,702 | 113,996,330 |
| 2024-12-23 | 7.78 | 7.92 | 7.09 | 7.11 | -9.89% | 209,262 | 153,739,622 |
| 2024-12-20 | 7.56 | 7.99 | 7.46 | 7.89 | +4.78% | 175,369 | 137,343,882 |
| 2024-12-19 | 7.74 | 7.89 | 7.45 | 7.53 | -3.21% | 172,720 | 131,054,667 |
| 2024-12-18 | 7.79 | 8.03 | 7.45 | 7.78 | -0.26% | 197,810 | 153,125,177 |
| 2024-12-17 | 8.62 | 8.7 | 7.77 | 7.8 | -12.06% | 315,794 | 255,742,758 |
| 2024-12-16 | 9.01 | 9.89 | 8.8 | 8.87 | -1.33% | 481,509 | 448,390,681 |
| 2024-12-13 | 8.55 | 9.14 | 8.3 | 8.99 | +3.1% | 450,708 | 400,370,875 |
| 2024-12-12 | 8.2 | 9.15 | 8.05 | 8.72 | +6.6% | 367,883 | 314,576,226 |
| 2024-12-11 | 7.92 | 8.25 | 7.88 | 8.18 | +2.89% | 174,545 | 141,285,119 |
| 2024-12-10 | 8.08 | 8.12 | 7.88 | 7.95 | +1.79% | 140,010 | 111,938,715 |
| 2024-12-09 | 7.82 | 7.95 | 7.68 | 7.81 | -1.14% | 102,076 | 79,751,687 |
| 2024-12-06 | 8 | 8.15 | 7.72 | 7.9 | +0.77% | 136,525 | 107,857,655 |
| 2024-12-05 | 7.55 | 7.84 | 7.51 | 7.84 | +3.29% | 106,340 | 82,104,845 |
| 2024-12-04 | 7.79 | 7.81 | 7.54 | 7.59 | -1.81% | 109,869 | 84,350,417 |
| 2024-12-03 | 7.67 | 7.78 | 7.52 | 7.73 | +1.84% | 118,146 | 90,714,604 |
| 2024-12-02 | 7.33 | 7.59 | 7.33 | 7.59 | +3.41% | 138,759 | 104,055,645 |
| 2024-11-29 | 7.5 | 7.6 | 7.03 | 7.34 | -3.67% | 228,252 | 165,718,369 |
| 2024-11-28 | 7.69 | 7.84 | 7.6 | 7.62 | -0.91% | 81,713 | 63,134,411 |
| 2024-11-27 | 7.55 | 7.71 | 7.28 | 7.69 | +1.59% | 66,064 | 49,491,845 |
| 2024-11-26 | 7.79 | 7.87 | 7.57 | 7.57 | -2.82% | 59,422 | 45,639,515 |
| 2024-11-25 | 7.56 | 7.79 | 7.32 | 7.79 | +3.73% | 90,102 | 68,634,210 |
| 2024-11-22 | 8.16 | 8.17 | 7.5 | 7.51 | -7.97% | 118,670 | 93,009,186 |
| 2024-11-21 | 7.98 | 8.35 | 7.92 | 8.16 | +2.26% | 143,663 | 117,258,760 |
| 2024-11-20 | 7.7 | 8.03 | 7.7 | 7.98 | +3.37% | 91,143 | 72,128,584 |
| 2024-11-19 | 7.42 | 7.73 | 7.32 | 7.72 | +4.04% | 88,161 | 66,159,300 |
| 2024-11-18 | 7.95 | 8.05 | 7.34 | 7.42 | -6.08% | 106,040 | 80,380,524 |
| 2024-11-15 | 8 | 8.35 | 7.9 | 7.9 | -3.3% | 88,891 | 72,341,775 |
| 2024-11-14 | 8.6 | 8.62 | 8.14 | 8.17 | -4.67% | 94,124 | 78,593,169 |
| 2024-11-13 | 8.62 | 8.7 | 8.3 | 8.57 | -1.49% | 114,516 | 97,049,861 |
| 2024-11-12 | 8.9 | 9.1 | 8.65 | 8.7 | -2.25% | 158,123 | 138,687,717 |
| 2024-11-11 | 8.4 | 8.95 | 8.38 | 8.9 | +4.58% | 193,768 | 168,958,458 |
| 2024-11-08 | 8.63 | 8.78 | 8.48 | 8.51 | -1.16% | 175,162 | 151,023,957 |
| 2024-11-07 | 8.32 | 8.65 | 8.25 | 8.61 | +2.38% | 164,158 | 139,917,780 |
| 2024-11-06 | 8.54 | 8.75 | 8.31 | 8.41 | -1.41% | 191,771 | 163,131,843 |
| 2024-11-05 | 8.3 | 8.64 | 8.18 | 8.53 | +4.15% | 193,910 | 163,038,114 |
| 2024-11-04 | 7.89 | 8.24 | 7.89 | 8.19 | +1.99% | 139,676 | 113,280,542 |
| 2024-11-01 | 8.65 | 8.69 | 8 | 8.03 | -8.75% | 268,864 | 221,949,914 |
| 2024-10-31 | 8.69 | 8.94 | 8.55 | 8.8 | -0.45% | 315,708 | 275,921,327 |
| 2024-10-30 | 9.2 | 9.3 | 8.68 | 8.84 | -7.72% | 390,889 | 346,858,405 |
| 2024-10-29 | 9.24 | 10.26 | 9.24 | 9.58 | +1.27% | 563,766 | 550,497,286 |
| 2024-10-28 | 9.05 | 10.15 | 8.89 | 9.46 | +7.5% | 748,319 | 712,587,495 |
| 2024-10-25 | 7.35 | 8.8 | 7.33 | 8.8 | +20.05% | 448,149 | 370,647,949 |
| 2024-10-24 | 7.5 | 7.54 | 7.32 | 7.33 | -5.78% | 202,324 | 149,677,173 |
| 2024-10-23 | 7.4 | 8.44 | 7.15 | 7.78 | +1.97% | 427,202 | 327,558,948 |
| 2024-10-22 | 6.88 | 7.68 | 6.82 | 7.63 | +10.58% | 302,605 | 219,067,977 |
| 2024-10-21 | 6.93 | 7.06 | 6.84 | 6.9 | +2.07% | 139,387 | 96,727,569 |
| 2024-10-18 | 6.53 | 6.95 | 6.52 | 6.76 | +1.81% | 140,065 | 93,569,367 |
| 2024-10-17 | 6.79 | 6.9 | 6.6 | 6.64 | -4.05% | 163,671 | 110,129,196 |
| 2024-10-16 | 6.9 | 7.07 | 6.83 | 6.92 | -0.72% | 93,168 | 64,626,462 |
| 2024-10-15 | 6.9 | 7.21 | 6.85 | 6.97 | 0% | 121,400 | 85,515,307 |
| 2024-10-14 | 6.7 | 7.03 | 6.61 | 6.97 | +3.57% | 112,064 | 76,698,101 |
| 2024-10-11 | 7.22 | 7.24 | 6.62 | 6.73 | -7.3% | 134,229 | 92,298,272 |
| 2024-10-10 | 7.25 | 7.63 | 7.06 | 7.26 | +0.14% | 143,077 | 105,250,341 |
| 2024-10-09 | 8 | 8.03 | 7.2 | 7.25 | -14.4% | 252,262 | 192,685,180 |
| 2024-10-08 | 8.52 | 8.56 | 7.5 | 8.47 | +17.97% | 374,590 | 301,878,900 |
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：