股票概览
7.7
-1.16%
-0.09
7.9
开盘价
7.95
最高价
7.66
最低价
178,491
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.58
MA10 (10日均线)
7.48
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 | 7.9 | 7.95 | 7.66 | 7.7 | -1.16% | 178,491 | 138,664,563 |
| 2025-03-24 | 7.7 | 7.87 | 7.56 | 7.79 | +1.3% | 237,346 | 183,233,123 |
| 2025-03-21 | 7.78 | 8 | 7.67 | 7.69 | -1.28% | 226,076 | 176,717,307 |
| 2025-03-20 | 7.79 | 7.88 | 7.71 | 7.79 | +0.65% | 246,296 | 192,029,048 |
| 2025-03-19 | 7.49 | 7.93 | 7.41 | 7.74 | +3.34% | 322,097 | 248,596,980 |
| 2025-03-18 | 7.38 | 7.52 | 7.37 | 7.49 | +1.77% | 121,510 | 90,837,610 |
| 2025-03-17 | 7.43 | 7.48 | 7.33 | 7.36 | -1.08% | 103,434 | 76,621,077 |
| 2025-03-14 | 7.41 | 7.45 | 7.32 | 7.44 | +0.54% | 92,649 | 68,588,567 |
| 2025-03-13 | 7.37 | 7.48 | 7.31 | 7.4 | +0.41% | 100,352 | 73,944,620 |
| 2025-03-12 | 7.25 | 7.42 | 7.24 | 7.37 | +1.66% | 109,311 | 80,245,444 |
| 2025-03-11 | 7.2 | 7.25 | 7.13 | 7.25 | +0.14% | 85,047 | 61,096,625 |
| 2025-03-10 | 7.28 | 7.36 | 7.18 | 7.24 | -0.82% | 113,896 | 82,581,619 |
| 2025-03-07 | 7.4 | 7.44 | 7.26 | 7.3 | -1.48% | 98,830 | 72,467,154 |
| 2025-03-06 | 7.43 | 7.46 | 7.39 | 7.41 | 0% | 98,953 | 73,404,629 |
| 2025-03-05 | 7.42 | 7.52 | 7.33 | 7.41 | -0.27% | 82,987 | 61,406,581 |
| 2025-03-04 | 7.31 | 7.48 | 7.26 | 7.43 | +1.09% | 83,120 | 61,656,595 |
| 2025-03-03 | 7.38 | 7.44 | 7.32 | 7.35 | -0.27% | 121,864 | 89,907,344 |
| 2025-02-28 | 7.51 | 7.54 | 7.35 | 7.37 | -2.38% | 112,516 | 83,641,889 |
| 2025-02-27 | 7.58 | 7.62 | 7.41 | 7.55 | +0.27% | 118,669 | 89,180,366 |
| 2025-02-26 | 7.51 | 7.61 | 7.47 | 7.53 | +0.13% | 114,305 | 86,233,777 |
| 2025-02-25 | 7.61 | 7.66 | 7.5 | 7.52 | -1.96% | 146,173 | 110,703,435 |
| 2025-02-24 | 7.64 | 7.8 | 7.61 | 7.67 | +0.52% | 205,059 | 157,827,506 |
| 2025-02-21 | 7.45 | 7.8 | 7.43 | 7.63 | +2.83% | 255,568 | 194,418,299 |
| 2025-02-20 | 7.27 | 7.48 | 7.26 | 7.42 | +2.2% | 192,288 | 141,944,693 |
| 2025-02-19 | 7.2 | 7.31 | 7.19 | 7.26 | +0.55% | 119,413 | 86,612,076 |
| 2025-02-18 | 7.22 | 7.34 | 7.19 | 7.22 | +0.28% | 128,156 | 93,290,307 |
| 2025-02-17 | 7.22 | 7.25 | 7.13 | 7.2 | -0.28% | 91,392 | 65,618,593 |
| 2025-02-14 | 7.15 | 7.24 | 7.15 | 7.22 | +0.7% | 100,731 | 72,390,983 |
| 2025-02-13 | 7.36 | 7.39 | 7.16 | 7.17 | -2.58% | 119,471 | 86,408,837 |
| 2025-02-12 | 7.23 | 7.41 | 7.2 | 7.36 | +2.08% | 158,499 | 116,230,194 |
| 2025-02-11 | 7.16 | 7.23 | 7.13 | 7.21 | +0.7% | 110,133 | 79,118,928 |
| 2025-02-10 | 7.17 | 7.21 | 7.12 | 7.16 | -0.14% | 109,703 | 78,539,754 |
| 2025-02-07 | 7.2 | 7.24 | 7.09 | 7.17 | -0.42% | 134,718 | 96,693,244 |
| 2025-02-06 | 7.05 | 7.21 | 7.02 | 7.2 | +1.69% | 145,732 | 103,908,050 |
| 2025-02-05 | 7.21 | 7.25 | 7.02 | 7.08 | -1.53% | 157,460 | 111,869,058 |
| 2025-01-27 | 7.04 | 7.27 | 7.03 | 7.19 | +2.28% | 203,675 | 146,292,593 |
| 2025-01-24 | 7.02 | 7.13 | 7 | 7.03 | 0% | 142,739 | 100,775,150 |
| 2025-01-23 | 7.03 | 7.2 | 7.03 | 7.03 | -0.57% | 264,337 | 187,478,121 |
| 2025-01-22 | 6.98 | 7.1 | 6.87 | 7.07 | +5.84% | 409,838 | 287,410,807 |
| 2025-01-21 | 6.73 | 6.75 | 6.66 | 6.68 | -0.45% | 73,259 | 48,938,673 |
| 2025-01-20 | 6.65 | 6.77 | 6.65 | 6.71 | +1.36% | 105,216 | 70,672,968 |
| 2025-01-17 | 6.47 | 6.63 | 6.45 | 6.62 | +1.85% | 89,151 | 58,540,515 |
| 2025-01-16 | 6.5 | 6.57 | 6.43 | 6.5 | +0.46% | 76,724 | 49,900,402 |
| 2025-01-15 | 6.48 | 6.56 | 6.46 | 6.47 | -0.31% | 70,556 | 45,891,913 |
| 2025-01-14 | 6.24 | 6.49 | 6.24 | 6.49 | +4.34% | 98,452 | 62,770,451 |
| 2025-01-13 | 6.36 | 6.38 | 6.19 | 6.22 | -3.42% | 100,938 | 63,308,022 |
| 2025-01-10 | 6.55 | 6.59 | 6.44 | 6.44 | -1.83% | 68,891 | 44,775,371 |
| 2025-01-09 | 6.56 | 6.63 | 6.52 | 6.56 | -0.46% | 73,489 | 48,353,458 |
| 2025-01-08 | 6.58 | 6.61 | 6.37 | 6.59 | +0.46% | 111,788 | 72,766,931 |
| 2025-01-07 | 6.5 | 6.6 | 6.46 | 6.56 | +0.92% | 88,686 | 57,974,353 |
| 2025-01-06 | 6.4 | 6.53 | 6.28 | 6.5 | +2.04% | 118,518 | 76,447,708 |
| 2025-01-03 | 6.53 | 6.61 | 6.35 | 6.37 | -2.45% | 124,335 | 80,382,248 |
| 2025-01-02 | 6.7 | 6.75 | 6.46 | 6.53 | -2.83% | 145,647 | 96,194,242 |
| 2024-12-31 | 6.97 | 7.04 | 6.71 | 6.72 | -3.86% | 179,619 | 122,519,090 |
| 2024-12-30 | 7.08 | 7.12 | 6.95 | 6.99 | -1.41% | 131,385 | 92,064,301 |
| 2024-12-27 | 6.87 | 7.12 | 6.87 | 7.09 | +2.75% | 199,093 | 140,132,139 |
| 2024-12-26 | 6.81 | 6.9 | 6.75 | 6.9 | +1.32% | 82,901 | 56,940,919 |
| 2024-12-25 | 7.01 | 7.01 | 6.77 | 6.81 | -2.16% | 123,529 | 84,419,102 |
| 2024-12-24 | 6.79 | 6.96 | 6.78 | 6.96 | +2.81% | 140,772 | 97,286,575 |
| 2024-12-23 | 6.89 | 6.99 | 6.74 | 6.77 | -1.88% | 115,444 | 78,950,104 |
| 2024-12-20 | 6.9 | 6.95 | 6.82 | 6.9 | +0.15% | 92,488 | 63,751,051 |
| 2024-12-19 | 6.8 | 6.91 | 6.75 | 6.89 | +0.73% | 87,133 | 59,543,658 |
| 2024-12-18 | 6.78 | 6.92 | 6.76 | 6.84 | +1.33% | 104,666 | 71,817,186 |
| 2024-12-17 | 6.91 | 6.98 | 6.73 | 6.75 | -2.46% | 136,454 | 93,143,127 |
| 2024-12-16 | 6.87 | 7.02 | 6.87 | 6.92 | +1.02% | 145,144 | 100,806,252 |
| 2024-12-13 | 6.98 | 7.03 | 6.85 | 6.85 | -2.14% | 105,875 | 73,209,957 |
| 2024-12-12 | 6.94 | 7.02 | 6.87 | 7 | +1.01% | 125,615 | 87,272,369 |
| 2024-12-11 | 6.91 | 6.98 | 6.85 | 6.93 | +0.29% | 129,771 | 89,718,934 |
| 2024-12-10 | 7.08 | 7.15 | 6.89 | 6.91 | -0.58% | 169,643 | 118,915,953 |
| 2024-12-09 | 6.99 | 7.03 | 6.9 | 6.95 | -0.71% | 90,932 | 63,307,070 |
| 2024-12-06 | 6.91 | 7.02 | 6.86 | 7 | +1.45% | 106,820 | 74,232,931 |
| 2024-12-05 | 6.93 | 6.96 | 6.87 | 6.9 | -0.29% | 82,316 | 56,868,611 |
| 2024-12-04 | 6.98 | 7.01 | 6.87 | 6.92 | -1.42% | 104,090 | 72,264,193 |
| 2024-12-03 | 6.99 | 7.08 | 6.96 | 7.02 | +0.72% | 118,880 | 83,572,936 |
| 2024-12-02 | 6.8 | 6.99 | 6.79 | 6.97 | +2.5% | 141,440 | 97,828,411 |
| 2024-11-29 | 6.76 | 6.85 | 6.72 | 6.8 | +0.59% | 102,443 | 69,598,584 |
| 2024-11-28 | 6.8 | 6.84 | 6.75 | 6.76 | -1.02% | 92,355 | 62,769,935 |
| 2024-11-27 | 6.81 | 6.85 | 6.66 | 6.83 | -0.15% | 109,830 | 74,164,017 |
| 2024-11-26 | 6.91 | 6.96 | 6.82 | 6.84 | -1.3% | 79,849 | 54,960,011 |
| 2024-11-25 | 6.87 | 6.94 | 6.75 | 6.93 | +1.17% | 126,449 | 86,841,676 |
| 2024-11-22 | 7.09 | 7.15 | 6.79 | 6.85 | -3.93% | 139,266 | 97,063,342 |
| 2024-11-21 | 7.07 | 7.18 | 7.03 | 7.13 | +0.71% | 107,015 | 76,169,562 |
| 2024-11-20 | 7.02 | 7.12 | 6.98 | 7.08 | +0.71% | 114,315 | 80,594,628 |
| 2024-11-19 | 6.9 | 7.04 | 6.88 | 7.03 | +2.18% | 138,138 | 96,363,808 |
| 2024-11-18 | 6.99 | 7.07 | 6.84 | 6.88 | -1.01% | 166,348 | 115,952,404 |
| 2024-11-15 | 7.16 | 7.2 | 6.94 | 6.95 | -2.93% | 180,176 | 127,472,287 |
| 2024-11-14 | 7.29 | 7.38 | 7.14 | 7.16 | -2.05% | 168,297 | 121,724,634 |
| 2024-11-13 | 7.12 | 7.31 | 7.1 | 7.31 | +1.95% | 173,190 | 124,679,166 |
| 2024-11-12 | 7.25 | 7.37 | 7.1 | 7.17 | -1.65% | 217,641 | 157,404,341 |
| 2024-11-11 | 7.3 | 7.32 | 7.2 | 7.29 | -0.14% | 207,450 | 150,363,010 |
| 2024-11-08 | 7.36 | 7.5 | 7.27 | 7.3 | -0.54% | 222,492 | 163,773,601 |
| 2024-11-07 | 7.26 | 7.4 | 7.24 | 7.34 | +0.55% | 214,538 | 157,316,354 |
| 2024-11-06 | 7.41 | 7.54 | 7.23 | 7.3 | -1.48% | 345,132 | 254,177,385 |
| 2024-11-05 | 7.46 | 7.46 | 7.29 | 7.41 | -0.13% | 314,257 | 232,017,422 |
| 2024-11-04 | 7.24 | 7.48 | 7.24 | 7.42 | +2.91% | 214,861 | 158,242,563 |
| 2024-11-01 | 7.42 | 7.46 | 7.09 | 7.21 | -3.61% | 312,958 | 226,940,091 |
| 2024-10-31 | 7.38 | 7.63 | 7.29 | 7.48 | +2.61% | 352,438 | 262,727,917 |
| 2024-10-30 | 7.17 | 7.36 | 7.17 | 7.29 | +0.41% | 251,256 | 182,499,442 |
| 2024-10-29 | 7.25 | 7.55 | 7.2 | 7.26 | +0.83% | 443,794 | 326,117,395 |
| 2024-10-28 | 7 | 7.27 | 6.86 | 7.2 | +4.96% | 453,890 | 323,641,482 |
| 2024-10-25 | 6.77 | 6.89 | 6.74 | 6.86 | +3.47% | 269,552 | 183,923,938 |
| 2024-10-24 | 6.67 | 6.67 | 6.55 | 6.63 | -0.6% | 143,569 | 94,730,324 |
| 2024-10-23 | 6.73 | 6.76 | 6.62 | 6.67 | -0.3% | 184,405 | 123,086,503 |
| 2024-10-22 | 6.49 | 6.7 | 6.49 | 6.69 | +2.76% | 252,114 | 167,052,851 |
| 2024-10-21 | 6.62 | 6.67 | 6.46 | 6.51 | -1.51% | 293,219 | 192,229,611 |
| 2024-10-18 | 6.57 | 6.7 | 6.5 | 6.61 | +1.23% | 231,469 | 152,783,539 |
| 2024-10-17 | 6.55 | 6.63 | 6.53 | 6.53 | -0.31% | 146,709 | 96,625,104 |
| 2024-10-16 | 6.54 | 6.62 | 6.47 | 6.55 | -0.46% | 185,782 | 121,632,305 |
| 2024-10-15 | 6.74 | 6.78 | 6.57 | 6.58 | -2.81% | 199,316 | 132,787,392 |
| 2024-10-14 | 6.72 | 6.77 | 6.55 | 6.77 | +1.04% | 249,133 | 166,564,454 |
| 2024-10-11 | 6.8 | 6.94 | 6.63 | 6.7 | -0.59% | 306,955 | 208,331,892 |
| 2024-10-10 | 6.72 | 6.89 | 6.58 | 6.74 | +0.6% | 265,534 | 179,264,012 |
| 2024-10-09 | 7.12 | 7.12 | 6.66 | 6.7 | -6.42% | 385,951 | 264,449,671 |
| 2024-10-08 | 7.56 | 7.56 | 6.82 | 7.16 | +4.07% | 628,190 | 450,473,354 |
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：