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 |
| 2024-12-31 | 4.82 | 4.89 | 4.58 | 4.58 | -4.98% | 331,857 | 155,298,044 |
| 2024-12-30 | 4.76 | 5 | 4.71 | 4.82 | 0% | 323,639 | 157,052,250 |
| 2024-12-27 | 4.93 | 5.04 | 4.8 | 4.82 | -4.37% | 496,622 | 243,949,698 |
| 2024-12-26 | 4.65 | 5.35 | 4.57 | 5.04 | +2.23% | 719,417 | 354,951,223 |
| 2024-12-25 | 5.39 | 5.44 | 4.93 | 4.93 | -10.04% | 588,636 | 296,614,650 |
| 2024-12-24 | 5.6 | 5.62 | 5.31 | 5.48 | +1.86% | 453,148 | 246,564,220 |
| 2024-12-23 | 5.74 | 5.98 | 5.33 | 5.38 | -7.24% | 722,690 | 404,100,732 |
| 2024-12-20 | 5.35 | 5.86 | 5.3 | 5.8 | +4.69% | 972,142 | 550,157,468 |
| 2024-12-19 | 5.22 | 5.74 | 5.03 | 5.54 | +6.13% | 837,091 | 458,400,106 |
| 2024-12-18 | 5.15 | 5.37 | 5.02 | 5.22 | +0.19% | 485,530 | 254,165,091 |
| 2024-12-17 | 5.8 | 5.81 | 5.14 | 5.21 | -8.76% | 851,048 | 459,842,568 |
| 2024-12-16 | 5.31 | 5.71 | 5.3 | 5.71 | +10.02% | 818,172 | 450,801,654 |
| 2024-12-13 | 5.14 | 5.37 | 5.11 | 5.19 | +0.97% | 575,962 | 299,739,513 |
| 2024-12-12 | 5.14 | 5.25 | 5.08 | 5.14 | +0.78% | 426,314 | 219,726,083 |
| 2024-12-11 | 5 | 5.13 | 4.95 | 5.1 | +2% | 397,826 | 201,541,969 |
| 2024-12-10 | 5.15 | 5.17 | 4.99 | 5 | 0% | 587,941 | 297,996,382 |
| 2024-12-09 | 4.95 | 5.09 | 4.91 | 5 | 0% | 448,774 | 224,278,624 |
| 2024-12-06 | 5.07 | 5.13 | 4.93 | 5 | -2.34% | 617,893 | 308,628,499 |
| 2024-12-05 | 5.01 | 5.22 | 4.89 | 5.12 | -2.85% | 912,725 | 458,661,276 |
| 2024-12-04 | 5.87 | 6.14 | 5.27 | 5.27 | -10.07% | 1,393,878 | 775,661,055 |
| 2024-12-03 | 6.47 | 6.62 | 5.6 | 5.86 | -2.66% | 1,902,807 | 1,162,645,943 |
| 2024-12-02 | 5.65 | 6.02 | 5.65 | 6.02 | +10.05% | 713,433 | 424,748,838 |
| 2024-11-29 | 5.12 | 5.47 | 4.95 | 5.47 | +10.06% | 1,432,661 | 758,655,250 |
| 2024-11-28 | 4.65 | 4.97 | 4.64 | 4.97 | +9.96% | 631,887 | 309,734,958 |
| 2024-11-27 | 4.46 | 4.53 | 4.31 | 4.52 | 0% | 298,062 | 131,299,899 |
| 2024-11-26 | 4.7 | 4.73 | 4.51 | 4.52 | -3% | 383,240 | 176,499,189 |
| 2024-11-25 | 4.48 | 4.75 | 4.31 | 4.66 | +5.43% | 535,871 | 241,340,804 |
| 2024-11-22 | 4.32 | 4.76 | 4.27 | 4.42 | +2.08% | 658,415 | 299,877,441 |
| 2024-11-21 | 4.2 | 4.44 | 4.13 | 4.33 | +1.64% | 384,658 | 164,847,944 |
| 2024-11-20 | 4.17 | 4.31 | 4.13 | 4.26 | +2.16% | 317,579 | 133,734,231 |
| 2024-11-19 | 4.17 | 4.21 | 4.03 | 4.17 | -0.71% | 348,717 | 143,485,010 |
| 2024-11-18 | 4.31 | 4.43 | 4.15 | 4.2 | -1.64% | 330,098 | 141,933,917 |
| 2024-11-15 | 4.42 | 4.5 | 4.25 | 4.27 | -4.69% | 334,987 | 146,900,468 |
| 2024-11-14 | 4.75 | 4.77 | 4.46 | 4.48 | -5.68% | 395,198 | 181,125,538 |
| 2024-11-13 | 4.5 | 4.8 | 4.41 | 4.75 | +5.56% | 482,183 | 221,334,274 |
| 2024-11-12 | 4.7 | 4.72 | 4.45 | 4.5 | -3.64% | 472,679 | 214,700,730 |
| 2024-11-11 | 4.56 | 4.99 | 4.54 | 4.67 | +2.64% | 709,768 | 340,323,307 |
| 2024-11-08 | 4.6 | 4.75 | 4.44 | 4.55 | +3.64% | 499,676 | 227,420,772 |
| 2024-11-07 | 4.21 | 4.43 | 4.18 | 4.39 | +3.29% | 366,131 | 159,268,278 |
| 2024-11-06 | 4.27 | 4.38 | 4.2 | 4.25 | -1.16% | 348,260 | 149,155,671 |
| 2024-11-05 | 4.24 | 4.44 | 4.2 | 4.3 | +2.14% | 371,214 | 160,333,132 |
| 2024-11-04 | 4.21 | 4.39 | 4.17 | 4.21 | 0% | 310,699 | 131,196,661 |
| 2024-11-01 | 4.58 | 4.79 | 4.2 | 4.21 | -8.48% | 587,104 | 263,073,120 |
| 2024-10-31 | 4.41 | 4.97 | 4.27 | 4.6 | +0.66% | 906,745 | 406,746,033 |
| 2024-10-30 | 4.13 | 4.63 | 4.13 | 4.57 | +8.55% | 1,042,480 | 472,877,138 |
| 2024-10-29 | 4.7 | 4.7 | 4.02 | 4.21 | -3.22% | 980,309 | 437,338,498 |
| 2024-10-28 | 3.84 | 4.35 | 3.83 | 4.35 | +10.13% | 392,783 | 163,486,284 |
| 2024-10-25 | 4.07 | 4.07 | 3.78 | 3.95 | +6.76% | 970,954 | 379,191,101 |
| 2024-10-24 | 3.35 | 3.7 | 3.35 | 3.7 | +10.12% | 324,150 | 117,446,769 |
| 2024-10-23 | 3.33 | 3.52 | 3.29 | 3.36 | +0.9% | 283,728 | 96,515,488 |
| 2024-10-22 | 3.24 | 3.45 | 3.23 | 3.33 | +2.46% | 306,126 | 101,874,034 |
| 2024-10-21 | 3.22 | 3.35 | 3.19 | 3.25 | +1.56% | 260,641 | 85,700,058 |
| 2024-10-18 | 3.14 | 3.27 | 3.12 | 3.2 | +0.95% | 218,821 | 69,827,471 |
| 2024-10-17 | 3.18 | 3.35 | 3.17 | 3.17 | +0.96% | 290,136 | 94,172,050 |
| 2024-10-16 | 3.11 | 3.2 | 3.08 | 3.14 | -1.26% | 211,155 | 65,992,133 |
| 2024-10-15 | 3.3 | 3.37 | 3.18 | 3.18 | -4.22% | 253,722 | 82,377,914 |
| 2024-10-14 | 3.34 | 3.34 | 3.17 | 3.32 | -1.48% | 293,943 | 95,293,128 |
| 2024-10-11 | 3.15 | 3.5 | 3.11 | 3.37 | +5.97% | 451,713 | 150,048,862 |
| 2024-10-10 | 3.24 | 3.38 | 3.13 | 3.18 | -1.85% | 296,403 | 95,693,048 |
| 2024-10-09 | 3.6 | 3.6 | 3.24 | 3.24 | -10% | 469,592 | 157,599,907 |
| 2024-10-08 | 3.72 | 3.72 | 3.31 | 3.6 | +6.51% | 843,091 | 299,592,930 |
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：