股票概览
7.63
+8.38%
+0.59
7.01
开盘价
7.74
最高价
6.88
最低价
199,719
成交量
数据更新至: 2025-03-25
技术指标
7.55
MA5 (5日均线)
7.77
MA10 (10日均线)
7.89
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 | 7.01 | 7.74 | 6.88 | 7.63 | +8.38% | 199,719 | 147,300,796 |
| 2025-03-24 | 7.29 | 7.43 | 6.94 | 7.04 | -7.25% | 186,611 | 132,128,154 |
| 2025-03-21 | 7.7 | 7.72 | 7.52 | 7.59 | -1.56% | 60,834 | 46,351,117 |
| 2025-03-20 | 7.77 | 7.81 | 7.69 | 7.71 | -0.77% | 58,244 | 45,061,916 |
| 2025-03-19 | 7.91 | 7.93 | 7.74 | 7.77 | -2.14% | 69,683 | 54,400,341 |
| 2025-03-18 | 7.96 | 8.07 | 7.9 | 7.94 | -0.38% | 58,160 | 46,360,625 |
| 2025-03-17 | 8 | 8.09 | 7.94 | 7.97 | -0.25% | 65,679 | 52,421,414 |
| 2025-03-14 | 7.94 | 8 | 7.81 | 7.99 | +0.63% | 69,104 | 54,856,861 |
| 2025-03-13 | 8.14 | 8.15 | 7.8 | 7.94 | -2.46% | 87,199 | 69,252,317 |
| 2025-03-12 | 8.11 | 8.23 | 8.08 | 8.14 | +0.37% | 75,504 | 61,672,463 |
| 2025-03-11 | 8.19 | 8.19 | 8.02 | 8.11 | -1.46% | 67,844 | 54,856,968 |
| 2025-03-10 | 8.12 | 8.3 | 8.07 | 8.23 | +1.48% | 99,208 | 81,622,576 |
| 2025-03-07 | 8.13 | 8.29 | 8.06 | 8.11 | -0.98% | 117,373 | 96,054,775 |
| 2025-03-06 | 7.9 | 8.57 | 7.9 | 8.19 | +3.67% | 180,284 | 148,667,562 |
| 2025-03-05 | 7.81 | 7.91 | 7.73 | 7.9 | +1.28% | 94,808 | 74,311,229 |
| 2025-03-04 | 7.64 | 7.9 | 7.56 | 7.8 | +2.09% | 87,297 | 67,470,158 |
| 2025-03-03 | 7.74 | 7.85 | 7.59 | 7.64 | -1.8% | 98,823 | 76,248,206 |
| 2025-02-28 | 8.02 | 8.03 | 7.77 | 7.78 | -3.47% | 93,683 | 73,778,823 |
| 2025-02-27 | 8.32 | 8.4 | 7.88 | 8.06 | -2.3% | 139,047 | 112,673,383 |
| 2025-02-26 | 8.21 | 8.33 | 8.16 | 8.25 | +0.36% | 97,660 | 80,267,320 |
| 2025-02-25 | 8.37 | 8.37 | 8.18 | 8.22 | -3.41% | 138,185 | 114,172,441 |
| 2025-02-24 | 8.62 | 8.68 | 8.43 | 8.51 | -4.6% | 193,859 | 165,344,739 |
| 2025-02-21 | 8.8 | 9.04 | 8.56 | 8.92 | +1.13% | 218,965 | 193,242,846 |
| 2025-02-20 | 8.85 | 9.06 | 8.75 | 8.82 | -2.33% | 196,785 | 173,971,847 |
| 2025-02-19 | 8.55 | 9.2 | 8.55 | 9.03 | +5.61% | 314,192 | 279,926,015 |
| 2025-02-18 | 9.08 | 9.18 | 8.51 | 8.55 | -7.57% | 361,067 | 316,401,204 |
| 2025-02-17 | 8.8 | 9.25 | 8.78 | 9.25 | +9.99% | 413,994 | 380,072,235 |
| 2025-02-14 | 8.35 | 8.43 | 8.1 | 8.41 | +0.84% | 147,097 | 122,587,680 |
| 2025-02-13 | 8.39 | 8.49 | 8.3 | 8.34 | -0.6% | 94,332 | 79,083,008 |
| 2025-02-12 | 8.34 | 8.46 | 8.31 | 8.39 | +1.08% | 98,304 | 82,344,726 |
| 2025-02-11 | 8.45 | 8.56 | 8.25 | 8.3 | -1.78% | 151,300 | 126,529,511 |
| 2025-02-10 | 7.99 | 8.49 | 7.93 | 8.45 | +7.51% | 197,918 | 163,427,488 |
| 2025-02-07 | 7.75 | 8 | 7.69 | 7.86 | +1.42% | 167,762 | 131,792,026 |
| 2025-02-06 | 7.72 | 7.93 | 7.4 | 7.75 | +0.78% | 197,595 | 151,109,884 |
| 2025-02-05 | 7.5 | 7.73 | 7.39 | 7.69 | +4.34% | 137,853 | 105,152,544 |
| 2025-01-27 | 7.4 | 7.61 | 7.3 | 7.37 | -0.81% | 121,721 | 90,393,412 |
| 2025-01-24 | 7.04 | 7.62 | 6.96 | 7.43 | 0% | 301,351 | 221,388,995 |
| 2025-01-23 | 7.27 | 7.71 | 7.26 | 7.43 | -3.88% | 403,504 | 299,109,755 |
| 2025-01-22 | 7.73 | 7.73 | 7.73 | 7.73 | -10.01% | 21,285 | 16,453,305 |
| 2025-01-21 | 8.59 | 8.59 | 8.59 | 8.59 | -9.96% | 44,099 | 37,881,041 |
| 2025-01-20 | 9.48 | 9.54 | 9.4 | 9.54 | +10.03% | 63,653 | 60,661,895 |
| 2025-01-17 | 8.7 | 8.8 | 8.58 | 8.67 | -1.03% | 40,403 | 34,982,508 |
| 2025-01-16 | 8.74 | 8.96 | 8.67 | 8.76 | +0.46% | 51,778 | 45,605,901 |
| 2025-01-15 | 8.73 | 8.87 | 8.66 | 8.72 | 0% | 61,592 | 54,031,573 |
| 2025-01-14 | 8.5 | 8.73 | 8.47 | 8.72 | +3.56% | 65,878 | 56,860,521 |
| 2025-01-13 | 8.19 | 8.45 | 7.99 | 8.42 | +1.57% | 55,472 | 45,804,570 |
| 2025-01-10 | 8.69 | 8.78 | 8.26 | 8.29 | -4.71% | 74,095 | 62,701,762 |
| 2025-01-09 | 8.63 | 8.79 | 8.6 | 8.7 | +0.46% | 29,804 | 25,967,494 |
| 2025-01-08 | 8.75 | 8.84 | 8.4 | 8.66 | -0.46% | 49,900 | 43,045,736 |
| 2025-01-07 | 8.51 | 8.71 | 8.51 | 8.7 | +2.23% | 41,004 | 35,295,574 |
| 2025-01-06 | 8.62 | 8.7 | 8.18 | 8.51 | -1.39% | 75,473 | 63,932,140 |
| 2025-01-03 | 9.2 | 9.24 | 8.59 | 8.63 | -5.99% | 74,354 | 65,739,083 |
| 2025-01-02 | 9.32 | 9.52 | 9.08 | 9.18 | -1.08% | 68,764 | 64,056,812 |
| 2024-12-31 | 9.55 | 9.64 | 9.28 | 9.28 | -3.13% | 63,661 | 60,059,759 |
| 2024-12-30 | 9.75 | 9.79 | 9.4 | 9.58 | -1.14% | 65,302 | 62,438,955 |
| 2024-12-27 | 9.7 | 9.94 | 9.61 | 9.69 | 0% | 57,024 | 55,866,367 |
| 2024-12-26 | 9.6 | 9.75 | 9.6 | 9.69 | +1.25% | 57,832 | 55,896,978 |
| 2024-12-25 | 9.86 | 9.96 | 9.45 | 9.57 | -3.04% | 80,401 | 77,257,046 |
| 2024-12-24 | 10.02 | 10.11 | 9.76 | 9.87 | -1.79% | 88,423 | 87,504,262 |
| 2024-12-23 | 10.75 | 10.78 | 10.02 | 10.05 | -7.2% | 151,807 | 155,901,574 |
| 2024-12-20 | 10.75 | 11.15 | 10.68 | 10.83 | -0.09% | 99,071 | 107,814,448 |
| 2024-12-19 | 10.68 | 10.98 | 10.5 | 10.84 | +0.37% | 85,546 | 91,750,239 |
| 2024-12-18 | 10.69 | 10.99 | 10.41 | 10.8 | +2.37% | 118,535 | 127,573,377 |
| 2024-12-17 | 11.38 | 11.38 | 10.54 | 10.55 | -8.02% | 198,720 | 213,714,677 |
| 2024-12-16 | 11.25 | 11.5 | 11.17 | 11.47 | +1.87% | 184,948 | 210,655,418 |
| 2024-12-13 | 11.2 | 11.5 | 11.1 | 11.26 | -0.53% | 132,167 | 149,597,878 |
| 2024-12-12 | 11.44 | 11.67 | 11.28 | 11.32 | -0.26% | 201,820 | 230,611,227 |
| 2024-12-11 | 11.2 | 11.43 | 11.16 | 11.35 | +1.34% | 158,299 | 178,979,525 |
| 2024-12-10 | 11.3 | 11.34 | 10.97 | 11.2 | +1.73% | 165,873 | 185,279,640 |
| 2024-12-09 | 11.11 | 11.35 | 10.94 | 11.01 | -1.87% | 104,307 | 115,775,333 |
| 2024-12-06 | 11.23 | 11.45 | 11.16 | 11.22 | +1.36% | 149,722 | 169,128,913 |
| 2024-12-05 | 10.93 | 11.15 | 10.81 | 11.07 | +1.75% | 88,489 | 97,853,202 |
| 2024-12-04 | 11.12 | 11.2 | 10.78 | 10.88 | -2.6% | 105,101 | 115,647,434 |
| 2024-12-03 | 11.05 | 11.37 | 10.81 | 11.17 | +1.55% | 135,809 | 150,543,643 |
| 2024-12-02 | 10.74 | 11.26 | 10.74 | 11 | +1.57% | 124,319 | 137,281,833 |
| 2024-11-29 | 10.73 | 10.91 | 10.5 | 10.83 | +0.84% | 124,882 | 133,972,085 |
| 2024-11-28 | 10.9 | 11.23 | 10.71 | 10.74 | -1.38% | 193,161 | 210,929,613 |
| 2024-11-27 | 10.32 | 10.92 | 10 | 10.89 | +5.32% | 142,091 | 149,317,553 |
| 2024-11-26 | 10.33 | 10.68 | 10.27 | 10.34 | +0.1% | 93,583 | 98,077,400 |
| 2024-11-25 | 10.2 | 10.41 | 10.09 | 10.33 | +1.08% | 80,125 | 81,814,488 |
| 2024-11-22 | 10.67 | 10.87 | 10.21 | 10.22 | -4.04% | 102,893 | 108,848,927 |
| 2024-11-21 | 10.7 | 10.8 | 10.52 | 10.65 | -0.56% | 76,728 | 81,926,851 |
| 2024-11-20 | 10.27 | 10.84 | 10.23 | 10.71 | +4.28% | 126,381 | 133,595,047 |
| 2024-11-19 | 9.99 | 10.27 | 9.91 | 10.27 | +2.8% | 107,641 | 108,402,843 |
| 2024-11-18 | 10.76 | 10.9 | 9.9 | 9.99 | -7.59% | 188,289 | 191,799,624 |
| 2024-11-15 | 10.68 | 11.39 | 10.68 | 10.81 | -0.64% | 168,833 | 187,464,884 |
| 2024-11-14 | 11.3 | 11.49 | 10.86 | 10.88 | -2.86% | 166,531 | 185,863,323 |
| 2024-11-13 | 10.89 | 11.21 | 10.86 | 11.2 | +2.85% | 146,243 | 161,732,330 |
| 2024-11-12 | 11.4 | 11.47 | 10.8 | 10.89 | -4.72% | 204,492 | 226,179,826 |
| 2024-11-11 | 10.79 | 11.52 | 10.79 | 11.43 | +2.79% | 207,141 | 233,802,921 |
| 2024-11-08 | 11.23 | 11.35 | 11 | 11.12 | 0% | 155,876 | 174,159,269 |
| 2024-11-07 | 11 | 11.2 | 10.7 | 11.12 | +0.72% | 178,118 | 195,554,690 |
| 2024-11-06 | 10.83 | 11.83 | 10.83 | 11.04 | +1.75% | 267,628 | 302,594,683 |
| 2024-11-05 | 10.75 | 10.98 | 10.67 | 10.85 | +1.02% | 211,704 | 228,908,851 |
| 2024-11-04 | 10.25 | 11.04 | 10.25 | 10.74 | -3.76% | 252,811 | 271,078,737 |
| 2024-11-01 | 12.02 | 12.1 | 11.16 | 11.16 | -10% | 299,526 | 343,017,030 |
| 2024-10-31 | 12.49 | 13.14 | 11.68 | 12.4 | -1.59% | 511,274 | 622,448,696 |
| 2024-10-30 | 11.3 | 12.6 | 11.3 | 12.6 | +10.04% | 519,365 | 634,503,124 |
| 2024-10-29 | 12.02 | 12.45 | 11.32 | 11.45 | -3.46% | 473,695 | 566,119,601 |
| 2024-10-28 | 11 | 12.16 | 10.68 | 11.86 | +6.46% | 574,475 | 650,639,777 |
| 2024-10-25 | 10.19 | 11.14 | 10.15 | 11.14 | +9.97% | 289,711 | 312,028,943 |
| 2024-10-24 | 10.12 | 10.58 | 9.98 | 10.13 | +0.4% | 253,393 | 259,350,028 |
| 2024-10-23 | 10 | 10.68 | 9.86 | 10.09 | +0.7% | 353,531 | 365,124,704 |
| 2024-10-22 | 9.58 | 10.32 | 9.51 | 10.02 | +4.81% | 322,181 | 319,978,580 |
| 2024-10-21 | 9.72 | 9.8 | 9.42 | 9.56 | -1.85% | 299,644 | 287,245,550 |
| 2024-10-18 | 9.47 | 9.95 | 9.18 | 9.74 | +2.63% | 210,595 | 202,011,190 |
| 2024-10-17 | 9.4 | 9.78 | 9.39 | 9.49 | +1.06% | 191,514 | 183,902,317 |
| 2024-10-16 | 9.05 | 9.64 | 8.88 | 9.39 | +4.33% | 228,232 | 214,314,011 |
| 2024-10-15 | 8.88 | 9.15 | 8.79 | 9 | +0.11% | 94,035 | 84,535,986 |
| 2024-10-14 | 8.85 | 9.01 | 8.64 | 8.99 | +3.45% | 89,723 | 79,691,924 |
| 2024-10-11 | 9.21 | 9.21 | 8.56 | 8.69 | -6.56% | 137,829 | 122,837,839 |
| 2024-10-10 | 8.93 | 9.6 | 8.74 | 9.3 | +6.04% | 261,178 | 241,314,134 |
| 2024-10-09 | 9.45 | 9.45 | 8.76 | 8.77 | -8.84% | 203,180 | 183,246,482 |
| 2024-10-08 | 10.2 | 10.2 | 9.18 | 9.62 | +3.78% | 299,488 | 289,086,581 |
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：