股票概览
7.96
+2.45%
+0.19
7.78
开盘价
8.09
最高价
7.7
最低价
228,911
成交量
数据更新至: 2025-03-25
技术指标
7.75
MA5 (5日均线)
7.67
MA10 (10日均线)
7.54
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 | 7.78 | 8.09 | 7.7 | 7.96 | +2.45% | 228,911 | 181,755,733 |
| 2025-03-24 | 7.69 | 7.9 | 7.65 | 7.77 | +1.17% | 154,028 | 119,581,480 |
| 2025-03-21 | 7.65 | 7.75 | 7.63 | 7.68 | +0.39% | 95,504 | 73,532,385 |
| 2025-03-20 | 7.68 | 7.75 | 7.62 | 7.65 | -0.39% | 76,322 | 58,605,350 |
| 2025-03-19 | 7.58 | 7.7 | 7.53 | 7.68 | +1.32% | 105,786 | 80,996,260 |
| 2025-03-18 | 7.62 | 7.64 | 7.53 | 7.58 | -0.52% | 57,549 | 43,542,806 |
| 2025-03-17 | 7.59 | 7.65 | 7.59 | 7.62 | +0.26% | 67,004 | 51,042,654 |
| 2025-03-14 | 7.6 | 7.64 | 7.54 | 7.6 | 0% | 97,455 | 73,851,589 |
| 2025-03-13 | 7.56 | 7.6 | 7.5 | 7.6 | +0.53% | 118,870 | 89,848,534 |
| 2025-03-12 | 7.35 | 7.57 | 7.31 | 7.56 | +2.86% | 117,534 | 87,911,924 |
| 2025-03-11 | 7.28 | 7.35 | 7.23 | 7.35 | +0.68% | 51,697 | 37,687,464 |
| 2025-03-10 | 7.29 | 7.36 | 7.27 | 7.3 | -0.14% | 50,022 | 36,506,083 |
| 2025-03-07 | 7.39 | 7.41 | 7.29 | 7.31 | -1.08% | 62,890 | 46,076,172 |
| 2025-03-06 | 7.3 | 7.41 | 7.26 | 7.39 | +1.51% | 79,848 | 58,689,178 |
| 2025-03-05 | 7.39 | 7.41 | 7.24 | 7.28 | -1.75% | 100,135 | 72,973,102 |
| 2025-03-04 | 7.48 | 7.54 | 7.39 | 7.41 | -1.07% | 102,443 | 76,138,019 |
| 2025-03-03 | 7.5 | 7.68 | 7.4 | 7.49 | -0.79% | 168,052 | 127,004,962 |
| 2025-02-28 | 7.83 | 8.1 | 7.53 | 7.55 | +0.94% | 312,213 | 242,285,135 |
| 2025-02-27 | 7.52 | 7.55 | 7.4 | 7.48 | -0.13% | 62,306 | 46,459,882 |
| 2025-02-26 | 7.37 | 7.5 | 7.32 | 7.49 | +1.77% | 82,721 | 61,704,156 |
| 2025-02-25 | 7.34 | 7.4 | 7.29 | 7.36 | 0% | 61,233 | 45,026,806 |
| 2025-02-24 | 7.31 | 7.47 | 7.29 | 7.36 | +0.27% | 63,667 | 46,859,074 |
| 2025-02-21 | 7.37 | 7.37 | 7.29 | 7.34 | +0.41% | 60,962 | 44,692,475 |
| 2025-02-20 | 7.4 | 7.44 | 7.27 | 7.31 | -1.75% | 94,881 | 69,506,566 |
| 2025-02-19 | 7.41 | 7.48 | 7.37 | 7.44 | -0.13% | 81,565 | 60,571,688 |
| 2025-02-18 | 7.46 | 7.59 | 7.41 | 7.45 | 0% | 118,286 | 88,849,301 |
| 2025-02-17 | 7.36 | 7.49 | 7.29 | 7.45 | +1.64% | 116,828 | 86,661,520 |
| 2025-02-14 | 7.23 | 7.33 | 7.2 | 7.33 | +1.52% | 82,777 | 60,265,925 |
| 2025-02-13 | 7.29 | 7.3 | 7.21 | 7.22 | -0.96% | 66,966 | 48,593,729 |
| 2025-02-12 | 7.21 | 7.3 | 7.17 | 7.29 | +1.11% | 61,254 | 44,455,451 |
| 2025-02-11 | 7.27 | 7.31 | 7.15 | 7.21 | -0.83% | 53,765 | 38,705,684 |
| 2025-02-10 | 7.25 | 7.33 | 7.24 | 7.27 | +0.28% | 57,586 | 41,874,656 |
| 2025-02-07 | 7.13 | 7.28 | 7.09 | 7.25 | +1.97% | 89,336 | 64,352,904 |
| 2025-02-06 | 7.07 | 7.13 | 7 | 7.11 | +0.71% | 66,515 | 47,040,580 |
| 2025-02-05 | 7.13 | 7.16 | 7 | 7.06 | -0.56% | 63,107 | 44,556,423 |
| 2025-01-27 | 7 | 7.18 | 7 | 7.1 | +1.28% | 83,437 | 59,457,282 |
| 2025-01-24 | 7.03 | 7.05 | 6.96 | 7.01 | +0.14% | 46,295 | 32,445,317 |
| 2025-01-23 | 7.01 | 7.12 | 6.85 | 7 | +0.14% | 59,797 | 42,148,382 |
| 2025-01-22 | 7 | 7.06 | 6.96 | 6.99 | -0.43% | 38,251 | 26,799,243 |
| 2025-01-21 | 7.04 | 7.07 | 6.98 | 7.02 | -0.14% | 32,614 | 22,875,517 |
| 2025-01-20 | 7.06 | 7.13 | 7.01 | 7.03 | -0.14% | 42,945 | 30,256,792 |
| 2025-01-17 | 6.96 | 7.09 | 6.93 | 7.04 | +0.86% | 59,284 | 41,670,832 |
| 2025-01-16 | 6.94 | 7.03 | 6.93 | 6.98 | +0.58% | 51,485 | 35,922,885 |
| 2025-01-15 | 7.02 | 7.03 | 6.9 | 6.94 | -1.14% | 59,322 | 41,158,182 |
| 2025-01-14 | 6.89 | 7.03 | 6.89 | 7.02 | +1.59% | 79,484 | 55,415,678 |
| 2025-01-13 | 6.84 | 6.93 | 6.77 | 6.91 | +1.32% | 50,509 | 34,653,908 |
| 2025-01-10 | 6.95 | 6.96 | 6.82 | 6.82 | -1.87% | 48,425 | 33,370,248 |
| 2025-01-09 | 7.02 | 7.02 | 6.93 | 6.95 | -1.14% | 39,385 | 27,419,814 |
| 2025-01-08 | 7.05 | 7.1 | 6.9 | 7.03 | -0.42% | 64,876 | 45,412,914 |
| 2025-01-07 | 7.1 | 7.11 | 7.02 | 7.06 | -0.42% | 44,447 | 31,383,511 |
| 2025-01-06 | 7.07 | 7.14 | 7 | 7.09 | +0.71% | 65,927 | 46,542,741 |
| 2025-01-03 | 7.11 | 7.24 | 7.02 | 7.04 | -1.12% | 63,562 | 45,345,086 |
| 2025-01-02 | 7.43 | 7.45 | 7.04 | 7.12 | -3.78% | 70,057 | 50,643,655 |
| 2024-12-31 | 7.57 | 7.62 | 7.4 | 7.4 | -2.5% | 69,497 | 52,000,223 |
| 2024-12-30 | 7.64 | 7.66 | 7.56 | 7.59 | -0.78% | 43,435 | 32,962,675 |
| 2024-12-27 | 7.53 | 7.66 | 7.51 | 7.65 | +1.59% | 59,598 | 45,358,482 |
| 2024-12-26 | 7.64 | 7.64 | 7.52 | 7.53 | -1.05% | 46,428 | 35,148,039 |
| 2024-12-25 | 7.69 | 7.69 | 7.55 | 7.61 | -1.04% | 49,117 | 37,374,105 |
| 2024-12-24 | 7.63 | 7.78 | 7.6 | 7.69 | +0.92% | 61,515 | 47,351,546 |
| 2024-12-23 | 7.61 | 7.73 | 7.5 | 7.62 | -0.39% | 87,119 | 66,649,775 |
| 2024-12-20 | 7.7 | 7.72 | 7.62 | 7.65 | -0.39% | 44,976 | 34,405,859 |
| 2024-12-19 | 7.78 | 7.8 | 7.64 | 7.68 | -1.79% | 62,173 | 47,856,170 |
| 2024-12-18 | 7.76 | 7.89 | 7.75 | 7.82 | +1.03% | 75,698 | 59,287,948 |
| 2024-12-17 | 7.79 | 7.83 | 7.69 | 7.74 | -0.64% | 72,357 | 56,175,713 |
| 2024-12-16 | 7.77 | 7.84 | 7.74 | 7.79 | +0.26% | 65,901 | 51,398,525 |
| 2024-12-13 | 7.95 | 7.95 | 7.76 | 7.77 | -1.77% | 92,921 | 72,532,629 |
| 2024-12-12 | 7.9 | 7.94 | 7.83 | 7.91 | +0.13% | 76,687 | 60,510,173 |
| 2024-12-11 | 7.86 | 7.95 | 7.85 | 7.9 | +0.51% | 69,086 | 54,602,742 |
| 2024-12-10 | 8 | 8.08 | 7.85 | 7.86 | -0.51% | 104,516 | 82,985,407 |
| 2024-12-09 | 7.94 | 7.99 | 7.84 | 7.9 | -0.63% | 64,646 | 51,187,452 |
| 2024-12-06 | 7.8 | 7.95 | 7.77 | 7.95 | +1.79% | 82,754 | 65,132,461 |
| 2024-12-05 | 7.81 | 7.84 | 7.76 | 7.81 | 0% | 46,308 | 36,141,329 |
| 2024-12-04 | 7.92 | 7.94 | 7.78 | 7.81 | -1.26% | 70,696 | 55,416,925 |
| 2024-12-03 | 7.89 | 7.92 | 7.78 | 7.91 | +0.25% | 77,651 | 60,935,999 |
| 2024-12-02 | 7.81 | 7.89 | 7.78 | 7.89 | +0.9% | 70,538 | 55,325,869 |
| 2024-11-29 | 7.78 | 7.87 | 7.74 | 7.82 | +0.51% | 61,822 | 48,316,171 |
| 2024-11-28 | 7.74 | 7.83 | 7.7 | 7.78 | +0.39% | 69,266 | 53,836,564 |
| 2024-11-27 | 7.62 | 7.76 | 7.4 | 7.75 | +1.04% | 85,136 | 64,588,834 |
| 2024-11-26 | 7.77 | 7.79 | 7.64 | 7.67 | -1.67% | 58,319 | 45,009,923 |
| 2024-11-25 | 7.73 | 7.83 | 7.7 | 7.8 | +1.3% | 64,101 | 49,771,587 |
| 2024-11-22 | 8.01 | 8.04 | 7.7 | 7.7 | -3.99% | 103,199 | 81,197,735 |
| 2024-11-21 | 8.1 | 8.18 | 7.97 | 8.02 | -1.11% | 91,183 | 73,164,580 |
| 2024-11-20 | 8.13 | 8.13 | 8.04 | 8.11 | -0.25% | 64,840 | 52,407,105 |
| 2024-11-19 | 8.1 | 8.14 | 7.99 | 8.13 | +0.87% | 61,800 | 49,872,373 |
| 2024-11-18 | 8.02 | 8.22 | 8.02 | 8.06 | +0.5% | 87,979 | 71,485,795 |
| 2024-11-15 | 8.1 | 8.18 | 8.01 | 8.02 | -0.99% | 78,068 | 63,256,740 |
| 2024-11-14 | 8.31 | 8.4 | 8.1 | 8.1 | -2.64% | 97,435 | 79,955,678 |
| 2024-11-13 | 8.31 | 8.37 | 8.21 | 8.32 | -0.24% | 78,086 | 64,726,086 |
| 2024-11-12 | 8.4 | 8.52 | 8.29 | 8.34 | -0.48% | 156,697 | 131,789,093 |
| 2024-11-11 | 8.25 | 8.39 | 8.19 | 8.38 | +1.58% | 131,283 | 109,171,007 |
| 2024-11-08 | 8.36 | 8.42 | 8.18 | 8.25 | -0.84% | 130,559 | 108,096,549 |
| 2024-11-07 | 8.08 | 8.33 | 8.06 | 8.32 | +2.34% | 146,748 | 121,303,521 |
| 2024-11-06 | 8.24 | 8.29 | 8.1 | 8.13 | -1.09% | 125,205 | 102,374,894 |
| 2024-11-05 | 8.18 | 8.24 | 8.11 | 8.22 | +0.61% | 113,169 | 92,803,314 |
| 2024-11-04 | 8.06 | 8.17 | 8.02 | 8.17 | +1.24% | 83,803 | 68,055,470 |
| 2024-11-01 | 8.07 | 8.21 | 7.92 | 8.07 | -0.86% | 97,069 | 78,215,821 |
| 2024-10-31 | 8.04 | 8.21 | 8.04 | 8.14 | +1.24% | 93,237 | 76,042,328 |
| 2024-10-30 | 8.09 | 8.15 | 7.96 | 8.04 | -0.74% | 87,314 | 70,347,892 |
| 2024-10-29 | 8.36 | 8.42 | 8.06 | 8.1 | -3.11% | 112,536 | 91,989,773 |
| 2024-10-28 | 8.33 | 8.38 | 8.21 | 8.36 | +0.48% | 95,039 | 78,893,574 |
| 2024-10-25 | 8.23 | 8.38 | 8.18 | 8.32 | +1.09% | 74,735 | 61,910,571 |
| 2024-10-24 | 8.3 | 8.32 | 8.12 | 8.23 | -1.44% | 73,784 | 60,459,013 |
| 2024-10-23 | 8.24 | 8.47 | 8.17 | 8.35 | +2.2% | 147,331 | 122,722,667 |
| 2024-10-22 | 8 | 8.17 | 7.99 | 8.17 | +1.62% | 87,784 | 71,036,932 |
| 2024-10-21 | 8.18 | 8.18 | 7.99 | 8.04 | +0.25% | 101,446 | 81,782,280 |
| 2024-10-18 | 7.92 | 8.26 | 7.84 | 8.02 | +1.26% | 158,086 | 127,344,850 |
| 2024-10-17 | 8.07 | 8.13 | 7.92 | 7.92 | -1.86% | 76,621 | 61,476,104 |
| 2024-10-16 | 7.95 | 8.12 | 7.93 | 8.07 | +1.25% | 70,933 | 57,102,495 |
| 2024-10-15 | 8.07 | 8.2 | 7.96 | 7.97 | -1.6% | 79,089 | 63,863,659 |
| 2024-10-14 | 8.06 | 8.14 | 7.96 | 8.1 | +0.5% | 97,457 | 78,487,562 |
| 2024-10-11 | 8.15 | 8.25 | 7.98 | 8.06 | -1.1% | 113,444 | 92,147,638 |
| 2024-10-10 | 8.09 | 8.38 | 8.07 | 8.15 | +0.99% | 135,238 | 111,090,986 |
| 2024-10-09 | 8.69 | 8.69 | 7.93 | 8.07 | -7.13% | 219,538 | 180,507,960 |
| 2024-10-08 | 9.14 | 9.14 | 8.37 | 8.69 | +4.57% | 286,857 | 250,942,393 |
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：