股票概览
7.52
-1.18%
-0.09
7.54
开盘价
7.67
最高价
7.41
最低价
153,356
成交量
数据更新至: 2025-03-25
技术指标
7.95
MA5 (5日均线)
8.14
MA10 (10日均线)
7.88
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 | 7.54 | 7.67 | 7.41 | 7.52 | -1.18% | 153,356 | 115,743,942 |
| 2025-03-24 | 7.84 | 7.84 | 7.31 | 7.61 | -3.55% | 416,811 | 314,014,466 |
| 2025-03-21 | 8.09 | 8.21 | 7.75 | 7.89 | -4.01% | 436,338 | 347,158,881 |
| 2025-03-20 | 8.41 | 8.45 | 8.21 | 8.22 | -3.63% | 474,355 | 392,816,979 |
| 2025-03-19 | 8.47 | 8.8 | 8.32 | 8.53 | -0.23% | 606,399 | 520,697,873 |
| 2025-03-18 | 8.48 | 8.75 | 8.44 | 8.55 | -3.06% | 872,174 | 747,213,188 |
| 2025-03-17 | 8.19 | 8.82 | 8.19 | 8.82 | +9.98% | 1,150,696 | 1,004,671,633 |
| 2025-03-14 | 8.28 | 8.3 | 7.86 | 8.02 | -0.87% | 428,690 | 344,004,189 |
| 2025-03-13 | 8.28 | 8.37 | 8.01 | 8.09 | -1.1% | 525,883 | 430,647,609 |
| 2025-03-12 | 7.88 | 8.34 | 7.83 | 8.18 | +3.81% | 687,424 | 561,991,210 |
| 2025-03-11 | 7.65 | 7.98 | 7.58 | 7.88 | +0.77% | 374,575 | 292,084,496 |
| 2025-03-10 | 7.7 | 7.95 | 7.58 | 7.82 | +2.22% | 409,344 | 317,636,810 |
| 2025-03-07 | 7.77 | 7.94 | 7.58 | 7.65 | -1.92% | 387,472 | 299,071,292 |
| 2025-03-06 | 7.63 | 7.87 | 7.63 | 7.8 | +0.26% | 543,687 | 422,286,632 |
| 2025-03-05 | 7.34 | 8.05 | 7.32 | 7.78 | +5.99% | 738,692 | 571,952,803 |
| 2025-03-04 | 7.06 | 7.4 | 7.01 | 7.34 | +3.82% | 304,265 | 220,915,009 |
| 2025-03-03 | 7.27 | 7.33 | 6.99 | 7.07 | -2.48% | 330,597 | 235,263,766 |
| 2025-02-28 | 7.53 | 7.59 | 7.23 | 7.25 | -5.1% | 329,942 | 244,431,456 |
| 2025-02-27 | 7.92 | 7.92 | 7.5 | 7.64 | -4.5% | 490,200 | 376,444,526 |
| 2025-02-26 | 7.84 | 8.06 | 7.74 | 8 | +2.04% | 503,328 | 399,838,612 |
| 2025-02-25 | 7.8 | 8.01 | 7.63 | 7.84 | -2.24% | 460,525 | 359,037,366 |
| 2025-02-24 | 7.66 | 8.18 | 7.61 | 8.02 | +2.04% | 669,051 | 532,939,171 |
| 2025-02-21 | 7.54 | 8.06 | 7.46 | 7.86 | +4.24% | 716,475 | 559,422,480 |
| 2025-02-20 | 7.78 | 8 | 7.53 | 7.54 | +1.89% | 705,669 | 545,443,401 |
| 2025-02-19 | 7.34 | 7.45 | 7.31 | 7.4 | +1.37% | 389,459 | 287,797,541 |
| 2025-02-18 | 7.78 | 7.84 | 7.3 | 7.3 | -6.89% | 707,479 | 533,845,689 |
| 2025-02-17 | 8.06 | 8.48 | 7.78 | 7.84 | 0% | 1,192,983 | 961,755,533 |
| 2025-02-14 | 7.14 | 7.84 | 7.12 | 7.84 | +9.96% | 1,120,951 | 851,451,948 |
| 2025-02-13 | 7.38 | 7.38 | 7.08 | 7.13 | -2.46% | 424,168 | 304,748,143 |
| 2025-02-12 | 7.1 | 7.32 | 7.04 | 7.31 | -0.14% | 612,670 | 443,030,384 |
| 2025-02-11 | 7.2 | 7.59 | 7.02 | 7.32 | +6.09% | 1,066,479 | 777,558,376 |
| 2025-02-10 | 6.27 | 6.9 | 6.27 | 6.9 | +10.05% | 201,670 | 135,539,364 |
| 2025-02-07 | 6.2 | 6.38 | 6.17 | 6.27 | +0.8% | 324,787 | 203,711,751 |
| 2025-02-06 | 5.94 | 6.23 | 5.91 | 6.22 | +4.36% | 278,181 | 169,982,443 |
| 2025-02-05 | 5.71 | 6.01 | 5.71 | 5.96 | +2.58% | 234,929 | 139,446,638 |
| 2025-01-27 | 5.95 | 6.06 | 5.77 | 5.81 | -2.84% | 209,736 | 122,710,932 |
| 2025-01-24 | 5.76 | 6 | 5.71 | 5.98 | -3.24% | 459,523 | 268,531,127 |
| 2025-01-23 | 6.34 | 6.47 | 6.17 | 6.18 | -0.96% | 211,689 | 133,778,072 |
| 2025-01-22 | 6.35 | 6.42 | 6.24 | 6.24 | -2.8% | 203,944 | 128,551,719 |
| 2025-01-21 | 6.64 | 6.66 | 6.28 | 6.42 | -2.13% | 284,389 | 182,435,524 |
| 2025-01-20 | 6.71 | 6.77 | 6.51 | 6.56 | -1.8% | 302,956 | 200,275,987 |
| 2025-01-17 | 6.9 | 6.9 | 6.64 | 6.68 | -3.75% | 409,441 | 274,267,944 |
| 2025-01-16 | 6.95 | 7.29 | 6.83 | 6.94 | +3.12% | 571,787 | 401,472,061 |
| 2025-01-15 | 6.91 | 6.93 | 6.69 | 6.73 | -4.67% | 510,353 | 345,730,657 |
| 2025-01-14 | 6.8 | 7.07 | 6.71 | 7.06 | +3.07% | 640,407 | 444,745,706 |
| 2025-01-13 | 6.48 | 6.94 | 6.48 | 6.85 | +5.55% | 502,141 | 338,411,047 |
| 2025-01-10 | 6.67 | 6.8 | 6.47 | 6.49 | -2.11% | 411,090 | 273,981,137 |
| 2025-01-09 | 6.48 | 6.84 | 6.38 | 6.63 | -1.04% | 460,706 | 303,750,705 |
| 2025-01-08 | 6.3 | 6.83 | 6.3 | 6.7 | +5.68% | 672,857 | 442,875,445 |
| 2025-01-07 | 6.08 | 6.34 | 6.06 | 6.34 | +3.43% | 401,581 | 249,524,514 |
| 2025-01-06 | 6.49 | 6.54 | 6.1 | 6.13 | -7.54% | 480,787 | 301,826,156 |
| 2025-01-03 | 6.55 | 6.87 | 6.12 | 6.63 | +3.59% | 710,783 | 462,083,598 |
| 2025-01-02 | 6.52 | 6.8 | 6.32 | 6.4 | -2.59% | 387,930 | 252,466,906 |
| 2024-12-31 | 7.05 | 7.09 | 6.5 | 6.57 | -6.94% | 511,921 | 342,512,530 |
| 2024-12-30 | 7.25 | 7.45 | 6.95 | 7.06 | -2.62% | 497,764 | 357,795,310 |
| 2024-12-27 | 7.23 | 7.55 | 7.12 | 7.25 | +0.69% | 558,630 | 410,948,604 |
| 2024-12-26 | 6.82 | 7.49 | 6.81 | 7.2 | +1.84% | 615,320 | 443,663,311 |
| 2024-12-25 | 7.77 | 7.89 | 7.05 | 7.07 | -4.46% | 721,066 | 535,118,400 |
| 2024-12-24 | 7.28 | 7.93 | 7.18 | 7.4 | -6.68% | 810,670 | 606,656,920 |
| 2024-12-23 | 8.3 | 8.43 | 7.93 | 7.93 | -9.99% | 910,133 | 738,020,205 |
| 2024-12-20 | 8.22 | 9.5 | 8.01 | 8.81 | 0% | 1,749,534 | 1,509,917,327 |
| 2024-12-19 | 9.5 | 9.5 | 8.34 | 8.81 | +1.97% | 994,757 | 903,982,693 |
| 2024-12-18 | 8.64 | 8.64 | 8.64 | 8.64 | +10.06% | 255,876 | 221,076,596 |
| 2024-12-17 | 7.81 | 8.36 | 7.22 | 7.85 | -2.12% | 1,441,677 | 1,099,088,648 |
| 2024-12-16 | 8.02 | 8.91 | 7.67 | 8.02 | -4.07% | 1,574,967 | 1,318,850,045 |
| 2024-12-13 | 8.2 | 9 | 7.66 | 8.36 | +1.09% | 2,140,782 | 1,804,159,666 |
| 2024-12-12 | 8.27 | 8.27 | 8.11 | 8.27 | +9.97% | 1,546,485 | 1,278,262,125 |
| 2024-12-11 | 7.52 | 7.52 | 7.52 | 7.52 | +9.94% | 223,823 | 168,314,685 |
| 2024-12-10 | 6.4 | 6.84 | 6.28 | 6.84 | +9.97% | 1,172,128 | 783,067,516 |
| 2024-12-09 | 6.2 | 6.4 | 6.08 | 6.22 | +0.32% | 461,338 | 286,415,976 |
| 2024-12-06 | 6.26 | 6.32 | 6.1 | 6.2 | -0.48% | 389,763 | 241,554,798 |
| 2024-12-05 | 6.17 | 6.36 | 6.11 | 6.23 | -0.64% | 564,173 | 349,591,910 |
| 2024-12-04 | 6.45 | 6.74 | 6.26 | 6.27 | -4.27% | 845,475 | 548,071,865 |
| 2024-12-03 | 6.22 | 6.78 | 6.1 | 6.55 | +5.48% | 1,075,701 | 690,144,209 |
| 2024-12-02 | 5.87 | 6.36 | 5.78 | 6.21 | +5.79% | 943,063 | 574,115,365 |
| 2024-11-29 | 5.98 | 6.06 | 5.73 | 5.87 | -4.55% | 1,081,937 | 632,913,574 |
| 2024-11-28 | 5.51 | 6.15 | 5.51 | 6.15 | +10.02% | 1,159,277 | 701,980,962 |
| 2024-11-27 | 5.42 | 5.74 | 5.42 | 5.59 | -7.14% | 920,344 | 508,447,315 |
| 2024-11-26 | 6.55 | 6.74 | 6 | 6.02 | -1.79% | 1,332,413 | 862,655,197 |
| 2024-11-25 | 5.53 | 6.13 | 5.5 | 6.13 | +10.05% | 651,913 | 383,445,189 |
| 2024-11-22 | 5.53 | 5.97 | 5.48 | 5.57 | +0.72% | 580,158 | 330,977,467 |
| 2024-11-21 | 5.54 | 5.66 | 5.36 | 5.53 | 0% | 311,314 | 170,904,113 |
| 2024-11-20 | 5.2 | 5.67 | 5.18 | 5.53 | +6.35% | 426,211 | 234,243,512 |
| 2024-11-19 | 5 | 5.2 | 4.96 | 5.2 | +4% | 230,513 | 117,473,197 |
| 2024-11-18 | 5.13 | 5.22 | 4.95 | 5 | -2.72% | 273,693 | 138,257,278 |
| 2024-11-15 | 5.35 | 5.43 | 5.12 | 5.14 | -4.28% | 336,726 | 177,723,148 |
| 2024-11-14 | 5.71 | 5.74 | 5.35 | 5.37 | -9.14% | 464,216 | 257,266,185 |
| 2024-11-13 | 5.81 | 6.1 | 5.76 | 5.91 | +4.97% | 716,051 | 423,120,277 |
| 2024-11-12 | 5.64 | 5.72 | 5.51 | 5.63 | -0.18% | 423,347 | 237,983,993 |
| 2024-11-11 | 5.76 | 5.8 | 5.59 | 5.64 | -3.75% | 546,089 | 309,360,727 |
| 2024-11-08 | 5.9 | 6.12 | 5.75 | 5.86 | +0.51% | 593,288 | 352,095,511 |
| 2024-11-07 | 5.59 | 5.89 | 5.36 | 5.83 | +1.04% | 551,112 | 315,830,096 |
| 2024-11-06 | 5.88 | 6.2 | 5.75 | 5.77 | -4.94% | 797,014 | 467,421,926 |
| 2024-11-05 | 5.14 | 6.21 | 5.14 | 6.07 | +6.3% | 1,107,774 | 636,512,370 |
| 2024-11-04 | 5.71 | 5.71 | 5.71 | 5.71 | -9.94% | 108,129 | 61,741,659 |
| 2024-11-01 | 6.95 | 6.95 | 6.34 | 6.34 | -9.94% | 689,348 | 450,193,038 |
| 2024-10-31 | 6.68 | 7.04 | 6.68 | 7.04 | +10% | 1,060,309 | 735,116,460 |
| 2024-10-30 | 6.38 | 6.4 | 5.82 | 6.4 | +9.97% | 1,634,914 | 1,016,775,587 |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 55,567 | 32,340,174 |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 146,141 | 77,308,631 |
| 2024-10-25 | 4.81 | 4.81 | 4.72 | 4.81 | +10.07% | 187,041 | 89,963,221 |
| 2024-10-24 | 3.97 | 4.37 | 3.97 | 4.37 | +10.08% | 457,346 | 192,529,161 |
| 2024-10-23 | 4.09 | 4.11 | 3.96 | 3.97 | -2.7% | 193,845 | 77,856,387 |
| 2024-10-22 | 3.98 | 4.08 | 3.9 | 4.08 | +3.82% | 232,585 | 93,047,638 |
| 2024-10-21 | 3.86 | 3.93 | 3.8 | 3.93 | +1.55% | 204,786 | 79,383,161 |
| 2024-10-18 | 3.77 | 3.93 | 3.71 | 3.87 | +2.65% | 204,444 | 78,472,223 |
| 2024-10-17 | 3.76 | 3.86 | 3.75 | 3.77 | +0.27% | 148,044 | 56,382,926 |
| 2024-10-16 | 3.63 | 3.79 | 3.63 | 3.76 | +1.62% | 153,120 | 57,208,066 |
| 2024-10-15 | 3.7 | 3.92 | 3.6 | 3.7 | 0% | 213,366 | 80,522,676 |
| 2024-10-14 | 3.6 | 3.72 | 3.59 | 3.7 | +2.21% | 165,013 | 60,486,367 |
| 2024-10-11 | 3.8 | 3.81 | 3.55 | 3.62 | -4.74% | 167,604 | 61,550,934 |
| 2024-10-10 | 3.84 | 3.94 | 3.73 | 3.8 | -1.3% | 208,101 | 79,913,738 |
| 2024-10-09 | 4.28 | 4.28 | 3.85 | 3.85 | -10.05% | 350,257 | 139,695,946 |
| 2024-10-08 | 4.28 | 4.28 | 3.96 | 4.28 | +10.03% | 517,321 | 214,865,722 |
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：