股票概览
7.61
+2.84%
+0.21
7.44
开盘价
7.64
最高价
7.4
最低价
32,816
成交量
数据更新至: 2025-03-25
技术指标
7.52
MA5 (5日均线)
7.85
MA10 (10日均线)
8.27
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 | 7.44 | 7.64 | 7.4 | 7.61 | +2.84% | 32,816 | 24,699,520 |
| 2025-03-24 | 7.49 | 7.49 | 7.26 | 7.4 | -1.73% | 42,156 | 31,088,961 |
| 2025-03-21 | 7.46 | 7.69 | 7.44 | 7.53 | -0.92% | 51,376 | 38,766,742 |
| 2025-03-20 | 7.43 | 7.82 | 7.41 | 7.6 | +2.01% | 142,568 | 109,457,459 |
| 2025-03-19 | 7.42 | 7.46 | 7.29 | 7.45 | -2.87% | 165,144 | 121,397,063 |
| 2025-03-18 | 8.03 | 8.08 | 7.67 | 7.67 | -4.96% | 86,904 | 67,411,898 |
| 2025-03-17 | 8.38 | 8.42 | 8.07 | 8.07 | -4.95% | 141,562 | 114,761,759 |
| 2025-03-14 | 8.41 | 8.76 | 8.35 | 8.49 | +1.8% | 96,187 | 82,842,643 |
| 2025-03-13 | 8.38 | 8.44 | 8.21 | 8.34 | -0.48% | 29,182 | 24,291,120 |
| 2025-03-12 | 8.5 | 8.5 | 8.3 | 8.38 | -0.59% | 28,805 | 24,118,824 |
| 2025-03-11 | 8.39 | 8.69 | 8.27 | 8.43 | +1.44% | 67,106 | 56,975,200 |
| 2025-03-10 | 8.21 | 8.34 | 8.1 | 8.31 | +0.73% | 41,381 | 34,156,037 |
| 2025-03-07 | 8.18 | 8.33 | 8.01 | 8.25 | -0.48% | 60,248 | 49,258,109 |
| 2025-03-06 | 8.74 | 8.79 | 8.29 | 8.29 | -5.04% | 178,801 | 149,738,490 |
| 2025-03-05 | 8.96 | 8.97 | 8.66 | 8.73 | -2.68% | 79,240 | 69,408,424 |
| 2025-03-04 | 8.99 | 9.22 | 8.8 | 8.97 | -0.44% | 65,288 | 58,811,577 |
| 2025-03-03 | 8.93 | 9.21 | 8.91 | 9.01 | -0.33% | 39,653 | 35,846,774 |
| 2025-02-28 | 9.01 | 9.06 | 8.61 | 9.04 | +0.67% | 61,675 | 54,601,484 |
| 2025-02-27 | 8.88 | 9.1 | 8.78 | 8.98 | +0.45% | 78,712 | 70,590,553 |
| 2025-02-26 | 9.19 | 9.23 | 8.72 | 8.94 | -2.61% | 170,202 | 151,402,589 |
| 2025-02-25 | 9.53 | 9.68 | 9.14 | 9.18 | -4.57% | 102,845 | 95,970,426 |
| 2025-02-24 | 9.71 | 9.78 | 9.2 | 9.62 | +1.48% | 96,726 | 92,016,948 |
| 2025-02-21 | 9.98 | 10.05 | 9.48 | 9.48 | -5.01% | 140,201 | 133,971,666 |
| 2025-02-20 | 9.88 | 10.11 | 9.78 | 9.98 | +0.71% | 87,101 | 86,454,499 |
| 2025-02-19 | 10.44 | 10.5 | 9.91 | 9.91 | -4.99% | 141,893 | 143,232,591 |
| 2025-02-18 | 10.71 | 11 | 10.3 | 10.43 | -2.25% | 139,280 | 148,159,295 |
| 2025-02-17 | 10.3 | 10.72 | 10.2 | 10.67 | +3.59% | 65,587 | 69,245,984 |
| 2025-02-14 | 10.27 | 10.39 | 10.07 | 10.3 | +0.19% | 45,674 | 46,898,980 |
| 2025-02-13 | 10.17 | 10.4 | 10.15 | 10.28 | +0.78% | 49,583 | 51,036,773 |
| 2025-02-12 | 10.2 | 10.47 | 10.15 | 10.2 | -0.39% | 64,563 | 66,503,836 |
| 2025-02-11 | 10.23 | 10.5 | 10.11 | 10.24 | +0.2% | 76,270 | 78,717,830 |
| 2025-02-10 | 9.76 | 10.22 | 9.69 | 10.22 | +5.04% | 93,796 | 94,422,559 |
| 2025-02-07 | 9.25 | 9.73 | 9.21 | 9.73 | +4.96% | 81,514 | 78,802,315 |
| 2025-02-06 | 9.1 | 9.29 | 9.03 | 9.27 | +1.53% | 39,927 | 36,623,421 |
| 2025-02-05 | 9.43 | 9.44 | 8.99 | 9.13 | -3.18% | 53,680 | 49,093,958 |
| 2025-01-27 | 9.72 | 9.75 | 9.35 | 9.43 | -3.08% | 51,775 | 49,205,930 |
| 2025-01-24 | 9.64 | 9.76 | 9.6 | 9.73 | +0.83% | 43,649 | 42,267,699 |
| 2025-01-23 | 9.73 | 9.82 | 9.63 | 9.65 | -0.82% | 29,957 | 29,148,536 |
| 2025-01-22 | 9.56 | 9.83 | 9.51 | 9.73 | +1.46% | 36,407 | 35,285,682 |
| 2025-01-21 | 9.58 | 9.62 | 9.45 | 9.59 | +0.31% | 33,341 | 31,828,905 |
| 2025-01-20 | 9.28 | 9.66 | 9.28 | 9.56 | +1.7% | 42,840 | 40,814,213 |
| 2025-01-17 | 9.44 | 9.44 | 9.2 | 9.4 | -0.84% | 42,711 | 39,958,939 |
| 2025-01-16 | 9.14 | 9.5 | 9.01 | 9.48 | +4.75% | 79,110 | 73,847,306 |
| 2025-01-15 | 9.03 | 9.1 | 8.82 | 9.05 | +0.78% | 41,960 | 37,671,923 |
| 2025-01-14 | 9.07 | 9.13 | 8.95 | 8.98 | -0.77% | 36,981 | 33,347,832 |
| 2025-01-13 | 8.9 | 9.08 | 8.66 | 9.05 | +1.57% | 32,002 | 28,444,690 |
| 2025-01-10 | 9.07 | 9.15 | 8.8 | 8.91 | -1.87% | 41,916 | 37,451,395 |
| 2025-01-09 | 9.1 | 9.18 | 8.99 | 9.08 | -0.22% | 14,511 | 13,203,410 |
| 2025-01-08 | 9.13 | 9.2 | 8.88 | 9.1 | -0.22% | 37,848 | 34,242,718 |
| 2025-01-07 | 9.05 | 9.12 | 8.91 | 9.12 | +1.33% | 17,565 | 15,901,984 |
| 2025-01-06 | 9.25 | 9.25 | 8.91 | 9 | -1.75% | 39,180 | 35,367,319 |
| 2025-01-03 | 9.39 | 9.51 | 9.11 | 9.16 | -2.55% | 41,612 | 38,576,855 |
| 2025-01-02 | 9.7 | 9.8 | 9.31 | 9.4 | -2.29% | 53,458 | 51,150,003 |
| 2024-12-31 | 9.35 | 9.75 | 9.35 | 9.62 | +1.91% | 89,986 | 86,053,834 |
| 2024-12-30 | 9 | 9.45 | 8.95 | 9.44 | +4.89% | 96,907 | 90,530,331 |
| 2024-12-27 | 9.09 | 9.19 | 8.92 | 9 | -1.21% | 44,578 | 40,142,863 |
| 2024-12-26 | 9.01 | 9.14 | 8.91 | 9.11 | +1.22% | 31,163 | 28,108,154 |
| 2024-12-25 | 8.83 | 9.17 | 8.72 | 9 | +2.27% | 47,384 | 42,442,563 |
| 2024-12-24 | 8.76 | 8.88 | 8.59 | 8.8 | +1.27% | 46,100 | 40,299,045 |
| 2024-12-23 | 9 | 9 | 8.57 | 8.69 | -3.66% | 93,216 | 81,130,642 |
| 2024-12-20 | 9.09 | 9.13 | 8.91 | 9.02 | -0.66% | 44,493 | 40,044,414 |
| 2024-12-19 | 8.86 | 9.22 | 8.8 | 9.08 | +0.55% | 34,406 | 31,254,466 |
| 2024-12-18 | 8.9 | 9.16 | 8.9 | 9.03 | +1.46% | 45,954 | 41,472,152 |
| 2024-12-17 | 9.2 | 9.2 | 8.8 | 8.9 | -3.47% | 94,151 | 84,710,054 |
| 2024-12-16 | 9.29 | 9.29 | 9.03 | 9.22 | -1.71% | 68,009 | 62,222,797 |
| 2024-12-13 | 9.66 | 9.72 | 9.33 | 9.38 | -3.2% | 42,525 | 40,154,577 |
| 2024-12-12 | 9.5 | 9.76 | 9.42 | 9.69 | +3.86% | 74,136 | 71,514,250 |
| 2024-12-11 | 9.47 | 9.5 | 9.29 | 9.33 | -2% | 56,938 | 53,410,848 |
| 2024-12-10 | 9.5 | 9.74 | 9.13 | 9.52 | +2.37% | 98,693 | 93,783,876 |
| 2024-12-09 | 9.4 | 9.47 | 9.04 | 9.3 | -2% | 97,412 | 89,938,631 |
| 2024-12-06 | 9.7 | 9.82 | 9.38 | 9.49 | -2.37% | 93,910 | 89,807,126 |
| 2024-12-05 | 9.85 | 10.1 | 9.67 | 9.72 | -1.42% | 46,312 | 45,491,674 |
| 2024-12-04 | 10.1 | 10.1 | 9.82 | 9.86 | -2.47% | 35,317 | 35,112,709 |
| 2024-12-03 | 10.08 | 10.14 | 9.99 | 10.11 | +0.2% | 33,812 | 34,026,890 |
| 2024-12-02 | 9.82 | 10.3 | 9.74 | 10.09 | +2.75% | 81,455 | 82,439,299 |
| 2024-11-29 | 9.9 | 9.95 | 9.47 | 9.82 | -0.81% | 94,969 | 92,124,391 |
| 2024-11-28 | 9.71 | 10.07 | 9.6 | 9.9 | +2.38% | 70,911 | 69,960,770 |
| 2024-11-27 | 9.81 | 9.89 | 9.33 | 9.67 | -1.33% | 128,518 | 122,458,844 |
| 2024-11-26 | 9.85 | 9.94 | 9.6 | 9.8 | -0.51% | 67,705 | 66,030,769 |
| 2024-11-25 | 10.1 | 10.16 | 9.7 | 9.85 | -3.05% | 106,743 | 105,167,904 |
| 2024-11-22 | 10.25 | 10.55 | 10.12 | 10.16 | -0.68% | 126,685 | 131,192,972 |
| 2024-11-21 | 10.44 | 10.52 | 10.01 | 10.23 | -1.25% | 100,645 | 103,189,837 |
| 2024-11-20 | 10.07 | 10.4 | 9.93 | 10.36 | +4.65% | 167,146 | 171,286,883 |
| 2024-11-19 | 9.45 | 9.9 | 9.45 | 9.9 | +4.98% | 95,828 | 93,578,824 |
| 2024-11-18 | 9.43 | 9.43 | 9.33 | 9.43 | +5.01% | 128,456 | 120,983,763 |
| 2024-11-15 | 9.14 | 9.3 | 8.93 | 8.98 | -2.29% | 121,627 | 110,403,090 |
| 2024-11-14 | 9.67 | 9.81 | 9.14 | 9.19 | -4.47% | 132,577 | 124,141,475 |
| 2024-11-13 | 9.8 | 9.81 | 9.31 | 9.62 | -1.84% | 114,360 | 109,357,084 |
| 2024-11-12 | 9.56 | 9.93 | 9.56 | 9.8 | +2.62% | 106,567 | 104,345,549 |
| 2024-11-11 | 9.27 | 9.95 | 9.08 | 9.55 | +0.1% | 238,286 | 226,504,104 |
| 2024-11-08 | 10.3 | 10.52 | 9.54 | 9.54 | -4.98% | 229,945 | 229,083,047 |
| 2024-11-07 | 9.73 | 10.04 | 9.65 | 10.04 | +5.02% | 146,205 | 145,594,723 |
| 2024-11-06 | 9.09 | 9.56 | 9 | 9.56 | +5.05% | 125,671 | 118,100,004 |
| 2024-11-05 | 9.06 | 9.19 | 8.81 | 9.1 | +1.34% | 114,614 | 103,107,856 |
| 2024-11-04 | 8.78 | 9.08 | 8.6 | 8.98 | +3.82% | 201,265 | 180,150,729 |
| 2024-11-01 | 8.19 | 8.65 | 8.15 | 8.65 | +4.98% | 151,388 | 128,784,881 |
| 2024-10-31 | 8.18 | 8.31 | 7.93 | 8.24 | -0.72% | 185,255 | 150,501,209 |
| 2024-10-30 | 8.12 | 8.39 | 7.95 | 8.3 | +2.22% | 184,493 | 150,555,554 |
| 2024-10-29 | 7.85 | 8.12 | 7.85 | 8.12 | +5.05% | 192,131 | 154,874,650 |
| 2024-10-28 | 7.37 | 7.73 | 7.35 | 7.73 | +5.03% | 214,689 | 163,457,025 |
| 2024-10-25 | 7.51 | 7.72 | 7.36 | 7.36 | -2.39% | 204,192 | 153,113,061 |
| 2024-10-24 | 7.6 | 7.84 | 7.42 | 7.54 | -0.66% | 237,995 | 180,643,344 |
| 2024-10-23 | 7.67 | 7.72 | 7.49 | 7.59 | +3.27% | 387,129 | 295,124,917 |
| 2024-10-22 | 7.1 | 7.35 | 7.08 | 7.35 | +5% | 209,094 | 152,416,621 |
| 2024-10-21 | 6.67 | 7 | 6.63 | 7 | +4.95% | 216,389 | 150,102,587 |
| 2024-10-18 | 6.9 | 6.91 | 6.52 | 6.67 | +0.3% | 336,252 | 225,556,278 |
| 2024-10-17 | 6.49 | 6.65 | 6.41 | 6.65 | +5.06% | 145,113 | 96,055,029 |
| 2024-10-16 | 6.02 | 6.33 | 5.97 | 6.33 | +4.98% | 153,275 | 95,445,425 |
| 2024-10-15 | 5.95 | 6.15 | 5.83 | 6.03 | +2.55% | 201,897 | 122,160,732 |
| 2024-10-14 | 5.72 | 5.88 | 5.65 | 5.88 | +4.63% | 159,040 | 91,919,169 |
| 2024-10-11 | 5.58 | 5.77 | 5.52 | 5.62 | +0.72% | 183,944 | 104,622,964 |
| 2024-10-10 | 5.37 | 5.62 | 5.33 | 5.58 | +4.3% | 178,965 | 98,896,146 |
| 2024-10-09 | 5.62 | 5.71 | 5.33 | 5.35 | -4.63% | 229,179 | 125,938,597 |
| 2024-10-08 | 5.87 | 5.87 | 5.58 | 5.61 | +0.36% | 358,438 | 205,707,314 |
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：