股票概览
7.82
-0.38%
-0.03
7.89
开盘价
7.93
最高价
7.62
最低价
68,922
成交量
数据更新至: 2025-03-25
技术指标
8.25
MA5 (5日均线)
8.43
MA10 (10日均线)
8.97
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 | 7.89 | 7.93 | 7.62 | 7.82 | -0.38% | 68,922 | 53,680,933 |
| 2025-03-24 | 8.35 | 8.37 | 7.68 | 7.85 | -5.08% | 139,349 | 110,582,685 |
| 2025-03-21 | 8.54 | 8.54 | 8.25 | 8.27 | -3.61% | 107,605 | 89,884,278 |
| 2025-03-20 | 8.72 | 8.78 | 8.34 | 8.58 | -1.49% | 165,442 | 141,040,918 |
| 2025-03-19 | 8.47 | 8.87 | 8.41 | 8.71 | +2.83% | 184,543 | 159,411,399 |
| 2025-03-18 | 8.48 | 8.52 | 8.41 | 8.47 | -0.12% | 74,652 | 63,123,715 |
| 2025-03-17 | 8.52 | 8.61 | 8.33 | 8.48 | -0.35% | 96,250 | 81,331,262 |
| 2025-03-14 | 8.48 | 8.54 | 8.37 | 8.51 | +0.35% | 133,263 | 112,924,761 |
| 2025-03-13 | 9.16 | 9.17 | 8.3 | 8.48 | -7.32% | 182,552 | 156,131,513 |
| 2025-03-12 | 9.2 | 9.26 | 9.05 | 9.15 | -0.33% | 77,757 | 71,183,788 |
| 2025-03-11 | 9.18 | 9.23 | 8.89 | 9.18 | -0.76% | 132,469 | 120,256,154 |
| 2025-03-10 | 10.22 | 10.27 | 9.24 | 9.25 | -10.37% | 225,991 | 216,780,854 |
| 2025-03-07 | 9.85 | 10.85 | 9.81 | 10.32 | +4.67% | 180,172 | 186,103,673 |
| 2025-03-06 | 9.66 | 9.9 | 9.57 | 9.86 | +2.18% | 84,406 | 82,492,547 |
| 2025-03-05 | 9.4 | 9.78 | 9.33 | 9.65 | +2.55% | 82,255 | 78,221,977 |
| 2025-03-04 | 9.23 | 9.6 | 9.1 | 9.41 | +3.41% | 79,238 | 74,478,561 |
| 2025-03-03 | 9.17 | 9.49 | 9.04 | 9.1 | -0.22% | 74,608 | 69,080,204 |
| 2025-02-28 | 9.5 | 9.5 | 9.12 | 9.12 | -4.5% | 80,178 | 74,024,670 |
| 2025-02-27 | 9.55 | 9.69 | 9.3 | 9.55 | -0.21% | 78,309 | 73,882,888 |
| 2025-02-26 | 9.45 | 9.92 | 9.45 | 9.57 | +0.84% | 116,538 | 112,688,727 |
| 2025-02-25 | 9.5 | 9.62 | 9.34 | 9.49 | +0.32% | 77,655 | 73,701,751 |
| 2025-02-24 | 9.5 | 9.6 | 9.28 | 9.46 | -0.32% | 83,643 | 78,932,029 |
| 2025-02-21 | 9.37 | 9.51 | 9.15 | 9.49 | +2.93% | 123,088 | 115,191,283 |
| 2025-02-20 | 9.5 | 10.03 | 9.17 | 9.22 | -2.95% | 220,333 | 210,391,984 |
| 2025-02-19 | 9.17 | 9.54 | 9.1 | 9.5 | +3.49% | 131,604 | 124,434,945 |
| 2025-02-18 | 9.84 | 9.86 | 9.14 | 9.18 | -6.33% | 157,233 | 146,855,599 |
| 2025-02-17 | 8.63 | 9.88 | 8.5 | 9.8 | +14.62% | 271,424 | 256,421,585 |
| 2025-02-14 | 8.24 | 8.57 | 8.24 | 8.55 | +4.4% | 98,453 | 82,997,194 |
| 2025-02-13 | 8.29 | 8.32 | 8.16 | 8.19 | -1.44% | 42,194 | 34,780,196 |
| 2025-02-12 | 8.41 | 8.41 | 8.26 | 8.31 | -0.84% | 49,370 | 41,023,855 |
| 2025-02-11 | 8.32 | 8.44 | 8.22 | 8.38 | +0.24% | 64,799 | 53,969,869 |
| 2025-02-10 | 8.35 | 8.38 | 8.1 | 8.36 | +0.6% | 81,810 | 67,454,736 |
| 2025-02-07 | 8.45 | 8.54 | 8.21 | 8.31 | -2% | 117,873 | 98,995,923 |
| 2025-02-06 | 8.53 | 8.6 | 8.35 | 8.48 | -1.4% | 116,260 | 98,146,638 |
| 2025-02-05 | 8.33 | 8.76 | 8.33 | 8.6 | +3.74% | 102,333 | 87,991,816 |
| 2025-01-27 | 8.39 | 8.61 | 8.25 | 8.29 | -0.12% | 87,735 | 73,914,172 |
| 2025-01-24 | 8.15 | 8.42 | 8.1 | 8.3 | +1.59% | 75,083 | 61,865,760 |
| 2025-01-23 | 8.23 | 8.33 | 8.14 | 8.17 | 0% | 83,127 | 68,425,944 |
| 2025-01-22 | 8.26 | 8.33 | 8.03 | 8.17 | +0.12% | 88,778 | 72,950,806 |
| 2025-01-21 | 8.12 | 8.26 | 7.98 | 8.16 | +1.49% | 76,208 | 61,928,923 |
| 2025-01-20 | 8.15 | 8.15 | 7.76 | 8.04 | +3.21% | 103,055 | 82,676,480 |
| 2025-01-17 | 7.76 | 7.94 | 7.72 | 7.79 | -0.51% | 69,197 | 54,078,924 |
| 2025-01-16 | 7.99 | 8 | 7.75 | 7.83 | -1.76% | 106,983 | 84,139,190 |
| 2025-01-15 | 8.1 | 8.26 | 7.95 | 7.97 | -2.33% | 168,312 | 136,573,873 |
| 2025-01-14 | 7.85 | 8.27 | 7.83 | 8.16 | +2.13% | 233,097 | 188,627,126 |
| 2025-01-13 | 7.15 | 8.05 | 7.12 | 7.99 | +9.45% | 273,927 | 212,127,641 |
| 2025-01-10 | 6.99 | 7.56 | 6.91 | 7.3 | +3.4% | 168,468 | 121,475,192 |
| 2025-01-09 | 7.15 | 7.17 | 7.04 | 7.06 | -2.22% | 83,899 | 59,628,526 |
| 2025-01-08 | 6.94 | 7.22 | 6.88 | 7.22 | +3.29% | 116,939 | 82,362,289 |
| 2025-01-07 | 6.85 | 7.06 | 6.76 | 6.99 | +1.3% | 95,976 | 66,471,297 |
| 2025-01-06 | 6.68 | 6.99 | 6.51 | 6.9 | +2.22% | 106,073 | 72,654,123 |
| 2025-01-03 | 6.76 | 6.99 | 6.54 | 6.75 | +0.15% | 127,881 | 86,575,575 |
| 2025-01-02 | 6.88 | 7.03 | 6.67 | 6.74 | -2.74% | 111,784 | 76,951,646 |
| 2024-12-31 | 6.85 | 6.94 | 6.64 | 6.93 | +1.91% | 108,132 | 73,887,303 |
| 2024-12-30 | 6.78 | 6.89 | 6.56 | 6.8 | -0.15% | 74,446 | 50,309,409 |
| 2024-12-27 | 6.86 | 6.97 | 6.74 | 6.81 | +0.74% | 61,207 | 42,112,768 |
| 2024-12-26 | 6.65 | 6.9 | 6.65 | 6.76 | +2.11% | 83,091 | 56,450,717 |
| 2024-12-25 | 6.81 | 6.89 | 6.49 | 6.62 | -3.36% | 113,915 | 75,418,971 |
| 2024-12-24 | 6.95 | 7 | 6.71 | 6.85 | +0.59% | 104,819 | 71,717,040 |
| 2024-12-23 | 7.55 | 7.68 | 6.73 | 6.81 | -9.8% | 154,459 | 110,000,892 |
| 2024-12-20 | 7.41 | 7.58 | 7.41 | 7.55 | +1.34% | 90,162 | 67,836,806 |
| 2024-12-19 | 7.74 | 7.74 | 7.39 | 7.45 | -3.75% | 117,852 | 88,281,331 |
| 2024-12-18 | 7.8 | 7.89 | 7.55 | 7.74 | -3.37% | 152,315 | 117,768,933 |
| 2024-12-17 | 7.71 | 8.08 | 7.3 | 8.01 | +3.49% | 283,146 | 219,708,898 |
| 2024-12-16 | 8.07 | 8.2 | 7.63 | 7.74 | -4.21% | 217,051 | 172,943,283 |
| 2024-12-13 | 8.05 | 8.21 | 7.97 | 8.08 | -1.34% | 205,330 | 165,598,325 |
| 2024-12-12 | 8.26 | 8.43 | 7.97 | 8.19 | -0.85% | 307,197 | 250,057,257 |
| 2024-12-11 | 8.65 | 8.8 | 8.06 | 8.26 | -8.43% | 566,574 | 472,764,669 |
| 2024-12-10 | 7.85 | 9.02 | 7.6 | 9.02 | +19.95% | 629,744 | 552,465,045 |
| 2024-12-09 | 7.39 | 7.62 | 7.33 | 7.52 | +2.04% | 114,365 | 86,063,612 |
| 2024-12-06 | 7.57 | 7.62 | 7.32 | 7.37 | -2.77% | 145,370 | 108,016,978 |
| 2024-12-05 | 7.56 | 7.72 | 7.36 | 7.58 | -0.26% | 140,564 | 105,449,204 |
| 2024-12-04 | 7.47 | 7.98 | 7.43 | 7.6 | +1.33% | 201,954 | 154,864,656 |
| 2024-12-03 | 7.85 | 7.85 | 7.41 | 7.5 | -5.3% | 228,653 | 172,472,786 |
| 2024-12-02 | 7.67 | 8.24 | 7.55 | 7.92 | +3.13% | 308,078 | 242,577,360 |
| 2024-11-29 | 7.47 | 8.26 | 7.22 | 7.68 | +1.19% | 371,443 | 288,635,796 |
| 2024-11-28 | 7.08 | 7.82 | 7 | 7.59 | +7.05% | 295,567 | 220,113,867 |
| 2024-11-27 | 6.86 | 7.15 | 6.62 | 7.09 | +2.31% | 127,848 | 88,045,015 |
| 2024-11-26 | 6.92 | 7.26 | 6.79 | 6.93 | 0% | 172,210 | 120,307,544 |
| 2024-11-25 | 6.47 | 6.98 | 6.4 | 6.93 | +7.44% | 138,528 | 93,483,847 |
| 2024-11-22 | 6.78 | 6.82 | 6.42 | 6.45 | -5.15% | 74,351 | 49,337,879 |
| 2024-11-21 | 6.8 | 6.86 | 6.7 | 6.8 | -0.44% | 56,934 | 38,657,951 |
| 2024-11-20 | 6.59 | 6.87 | 6.56 | 6.83 | +3.02% | 109,595 | 74,210,726 |
| 2024-11-19 | 6.33 | 6.85 | 6.33 | 6.63 | +4.08% | 115,150 | 75,199,552 |
| 2024-11-18 | 6.65 | 6.7 | 6.25 | 6.37 | -4.93% | 81,781 | 52,413,293 |
| 2024-11-15 | 6.55 | 6.81 | 6.55 | 6.7 | +1.36% | 90,625 | 60,649,423 |
| 2024-11-14 | 6.86 | 7.06 | 6.59 | 6.61 | -3.92% | 78,514 | 53,060,381 |
| 2024-11-13 | 6.69 | 7.03 | 6.51 | 6.88 | +2.84% | 113,134 | 77,313,437 |
| 2024-11-12 | 6.73 | 6.84 | 6.59 | 6.69 | -0.59% | 56,227 | 37,805,674 |
| 2024-11-11 | 6.6 | 6.73 | 6.56 | 6.73 | +2.12% | 46,131 | 30,694,864 |
| 2024-11-08 | 6.72 | 6.79 | 6.53 | 6.59 | -1.64% | 60,170 | 39,789,387 |
| 2024-11-07 | 6.39 | 6.71 | 6.33 | 6.7 | +4.52% | 80,081 | 52,936,876 |
| 2024-11-06 | 6.43 | 6.5 | 6.33 | 6.41 | +0.16% | 54,647 | 35,127,352 |
| 2024-11-05 | 6.23 | 6.42 | 6.21 | 6.4 | +3.06% | 62,228 | 39,467,369 |
| 2024-11-04 | 5.98 | 6.23 | 5.92 | 6.21 | +4.02% | 57,931 | 35,456,073 |
| 2024-11-01 | 6.23 | 6.32 | 5.96 | 5.97 | -4.48% | 80,359 | 48,790,004 |
| 2024-10-31 | 6.27 | 6.35 | 6.22 | 6.25 | +0.16% | 58,712 | 36,953,699 |
| 2024-10-30 | 6.23 | 6.37 | 6.17 | 6.24 | -0.95% | 53,943 | 33,795,875 |
| 2024-10-29 | 6.55 | 6.62 | 6.27 | 6.3 | -3.82% | 73,868 | 47,139,462 |
| 2024-10-28 | 6.42 | 6.57 | 6.35 | 6.55 | +3.15% | 69,566 | 44,961,634 |
| 2024-10-25 | 6.23 | 6.4 | 6.18 | 6.35 | +3.08% | 70,016 | 44,350,416 |
| 2024-10-24 | 6.22 | 6.22 | 6.1 | 6.16 | -0.48% | 39,290 | 24,192,401 |
| 2024-10-23 | 6.25 | 6.34 | 6.14 | 6.19 | -1.12% | 58,827 | 36,744,831 |
| 2024-10-22 | 6.18 | 6.29 | 6.13 | 6.26 | +1.46% | 59,040 | 36,776,041 |
| 2024-10-21 | 6.1 | 6.25 | 6.06 | 6.17 | +1.31% | 60,580 | 37,320,510 |
| 2024-10-18 | 5.95 | 6.19 | 5.9 | 6.09 | +2.35% | 53,485 | 32,452,307 |
| 2024-10-17 | 6.07 | 6.12 | 5.93 | 5.95 | -0.5% | 54,916 | 33,181,128 |
| 2024-10-16 | 5.84 | 5.99 | 5.77 | 5.98 | +1.87% | 51,138 | 30,317,911 |
| 2024-10-15 | 5.83 | 6.03 | 5.82 | 5.87 | -0.34% | 58,852 | 34,921,627 |
| 2024-10-14 | 5.73 | 5.92 | 5.64 | 5.89 | +3.7% | 52,594 | 30,538,047 |
| 2024-10-11 | 6.02 | 6.02 | 5.59 | 5.68 | -5.65% | 91,570 | 52,996,548 |
| 2024-10-10 | 6 | 6.25 | 5.88 | 6.02 | +0.17% | 101,070 | 61,268,133 |
| 2024-10-09 | 6.57 | 6.57 | 6.01 | 6.01 | -16.18% | 169,616 | 106,890,607 |
| 2024-10-08 | 7.08 | 7.2 | 6.19 | 7.17 | +18.51% | 220,272 | 145,331,843 |
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：