股票概览
7.41
-6.08%
-0.48
7.66
开盘价
7.89
最高价
7.1
最低价
2,522,554
成交量
数据更新至: 2025-03-25
技术指标
8.44
MA5 (5日均线)
8.35
MA10 (10日均线)
7.71
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 | 7.66 | 7.89 | 7.1 | 7.41 | -6.08% | 2,522,554 | 1,865,329,270 |
| 2025-03-24 | 8.47 | 8.57 | 7.89 | 7.89 | -10.03% | 2,031,883 | 1,627,685,583 |
| 2025-03-21 | 9.11 | 9.44 | 8.56 | 8.77 | -4.67% | 2,893,070 | 2,612,622,949 |
| 2025-03-20 | 8.95 | 9.83 | 8.6 | 9.2 | +2.91% | 4,210,139 | 3,926,803,975 |
| 2025-03-19 | 8.72 | 9.53 | 8.44 | 8.94 | +1.13% | 4,112,517 | 3,639,797,803 |
| 2025-03-18 | 8 | 8.84 | 7.9 | 8.84 | +9.95% | 3,818,824 | 3,205,728,364 |
| 2025-03-17 | 7.7 | 8.45 | 7.7 | 8.04 | +2.68% | 2,337,792 | 1,880,920,160 |
| 2025-03-14 | 7.82 | 8.25 | 7.42 | 7.83 | -4.98% | 2,631,885 | 2,043,773,437 |
| 2025-03-13 | 8.11 | 8.54 | 7.56 | 8.24 | -0.6% | 3,454,437 | 2,787,808,935 |
| 2025-03-12 | 8.65 | 9.18 | 8.26 | 8.29 | -3.15% | 4,473,054 | 3,909,496,994 |
| 2025-03-11 | 7.5 | 8.56 | 7.5 | 8.56 | +10.03% | 4,264,620 | 3,486,934,699 |
| 2025-03-10 | 7.09 | 7.78 | 6.7 | 7.78 | +10.04% | 3,000,827 | 2,182,999,847 |
| 2025-03-07 | 7.45 | 7.64 | 6.92 | 7.07 | -2.88% | 4,536,252 | 3,302,813,321 |
| 2025-03-06 | 6.95 | 7.28 | 6.85 | 7.28 | +9.97% | 1,695,399 | 1,216,254,024 |
| 2025-03-05 | 6 | 6.62 | 6 | 6.62 | +9.97% | 3,918,941 | 2,483,961,907 |
| 2025-03-04 | 6.09 | 6.6 | 6 | 6.02 | -9.75% | 3,747,317 | 2,292,386,485 |
| 2025-03-03 | 7.34 | 7.34 | 6.67 | 6.67 | -9.99% | 3,416,282 | 2,323,086,817 |
| 2025-02-28 | 7 | 7.66 | 6.4 | 7.41 | +6.31% | 6,338,062 | 4,451,192,658 |
| 2025-02-27 | 6.97 | 6.97 | 6.97 | 6.97 | +9.94% | 215,266 | 150,040,730 |
| 2025-02-26 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 123,679 | 78,412,486 |
| 2025-02-25 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 206,308 | 118,833,466 |
| 2025-02-24 | 5.24 | 5.24 | 5.24 | 5.24 | +10.08% | 267,044 | 139,930,967 |
| 2025-02-21 | 4.61 | 4.76 | 4.61 | 4.76 | +9.93% | 1,174,899 | 557,049,685 |
| 2025-02-20 | 4.37 | 4.41 | 4.23 | 4.33 | -0.69% | 832,575 | 358,019,759 |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.36 | +1.16% | 895,996 | 387,285,021 |
| 2025-02-18 | 4.57 | 4.65 | 4.26 | 4.31 | -6.51% | 1,332,770 | 590,886,751 |
| 2025-02-17 | 4.79 | 4.98 | 4.54 | 4.61 | 0% | 2,071,914 | 979,912,146 |
| 2025-02-14 | 4.44 | 4.8 | 4.4 | 4.61 | +4.3% | 1,922,725 | 884,964,015 |
| 2025-02-13 | 4.36 | 4.55 | 4.2 | 4.42 | +0.68% | 1,669,533 | 731,488,877 |
| 2025-02-12 | 4.36 | 4.49 | 4.25 | 4.39 | +0.23% | 1,711,915 | 745,167,489 |
| 2025-02-11 | 4.46 | 4.57 | 4.16 | 4.38 | -2.01% | 2,141,578 | 936,306,676 |
| 2025-02-10 | 4.15 | 4.47 | 4 | 4.47 | +10.1% | 2,372,738 | 1,044,404,003 |
| 2025-02-07 | 3.91 | 4.2 | 3.88 | 4.06 | +3.05% | 1,256,127 | 510,178,090 |
| 2025-02-06 | 3.89 | 3.99 | 3.78 | 3.94 | +2.34% | 1,240,632 | 483,886,778 |
| 2025-02-05 | 3.56 | 3.85 | 3.54 | 3.85 | +10% | 525,321 | 200,274,394 |
| 2025-01-27 | 3.59 | 3.7 | 3.49 | 3.5 | -2.51% | 292,401 | 104,314,643 |
| 2025-01-24 | 3.54 | 3.65 | 3.42 | 3.59 | +2.28% | 469,925 | 165,449,872 |
| 2025-01-23 | 3.62 | 3.67 | 3.5 | 3.51 | -1.4% | 348,872 | 125,019,904 |
| 2025-01-22 | 3.59 | 3.65 | 3.51 | 3.56 | -1.93% | 330,051 | 117,803,440 |
| 2025-01-21 | 3.8 | 3.81 | 3.59 | 3.63 | -3.71% | 421,177 | 154,252,319 |
| 2025-01-20 | 3.83 | 3.87 | 3.74 | 3.77 | 0% | 354,657 | 135,054,414 |
| 2025-01-17 | 3.79 | 3.82 | 3.7 | 3.77 | -3.08% | 407,633 | 152,896,965 |
| 2025-01-16 | 4.03 | 4.09 | 3.72 | 3.89 | -3.71% | 754,633 | 294,548,529 |
| 2025-01-15 | 4.06 | 4.13 | 4 | 4.04 | -0.49% | 206,364 | 83,741,222 |
| 2025-01-14 | 3.9 | 4.08 | 3.9 | 4.06 | +3.05% | 275,633 | 110,784,109 |
| 2025-01-13 | 3.86 | 3.97 | 3.79 | 3.94 | +0.25% | 178,759 | 69,675,303 |
| 2025-01-10 | 4.15 | 4.16 | 3.93 | 3.93 | -4.84% | 217,285 | 87,788,475 |
| 2025-01-09 | 4.11 | 4.24 | 4.08 | 4.13 | +0.98% | 215,874 | 89,810,134 |
| 2025-01-08 | 4.11 | 4.14 | 3.95 | 4.09 | -0.73% | 236,259 | 95,893,303 |
| 2025-01-07 | 4.03 | 4.15 | 4 | 4.12 | +3% | 281,384 | 114,628,612 |
| 2025-01-06 | 4.12 | 4.14 | 3.93 | 4 | -2.68% | 264,957 | 106,910,459 |
| 2025-01-03 | 4.43 | 4.48 | 4.1 | 4.11 | -7.22% | 397,029 | 166,721,483 |
| 2025-01-02 | 4.58 | 4.68 | 4.38 | 4.43 | -3.28% | 299,521 | 135,810,866 |
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：