股票概览
7.27
-0.55%
-0.04
7.3
开盘价
7.31
最高价
7.19
最低价
74,725
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.73
MA10 (10日均线)
7.91
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 | 7.3 | 7.31 | 7.19 | 7.27 | -0.55% | 74,725 | 54,122,601 |
| 2025-03-24 | 7.56 | 7.63 | 7.14 | 7.31 | -3.31% | 209,274 | 153,004,539 |
| 2025-03-21 | 7.75 | 7.75 | 7.53 | 7.56 | -2.7% | 218,748 | 166,488,202 |
| 2025-03-20 | 7.88 | 7.94 | 7.77 | 7.77 | -2.63% | 255,609 | 200,493,880 |
| 2025-03-19 | 7.88 | 8.18 | 7.78 | 7.98 | +1.14% | 415,418 | 332,043,954 |
| 2025-03-18 | 7.92 | 7.93 | 7.8 | 7.89 | -0.13% | 163,409 | 128,263,210 |
| 2025-03-17 | 7.88 | 7.96 | 7.84 | 7.9 | +0.25% | 190,990 | 150,836,816 |
| 2025-03-14 | 7.83 | 7.9 | 7.72 | 7.88 | +0.77% | 209,456 | 164,045,042 |
| 2025-03-13 | 7.92 | 7.93 | 7.69 | 7.82 | -1.26% | 260,272 | 202,554,464 |
| 2025-03-12 | 8.1 | 8.1 | 7.92 | 7.92 | -1.12% | 272,430 | 217,273,752 |
| 2025-03-11 | 7.96 | 8.06 | 7.88 | 8.01 | -0.87% | 228,405 | 181,991,721 |
| 2025-03-10 | 8.12 | 8.24 | 7.98 | 8.08 | -0.49% | 236,101 | 190,699,653 |
| 2025-03-07 | 8.3 | 8.3 | 8.05 | 8.12 | -4.36% | 479,399 | 392,406,953 |
| 2025-03-06 | 8.3 | 8.66 | 8.02 | 8.49 | +2.91% | 777,728 | 644,550,425 |
| 2025-03-05 | 7.88 | 8.3 | 7.79 | 8.25 | +4.04% | 662,052 | 538,149,832 |
| 2025-03-04 | 7.67 | 7.96 | 7.6 | 7.93 | +3.39% | 446,442 | 349,965,745 |
| 2025-03-03 | 7.57 | 7.78 | 7.51 | 7.67 | +1.19% | 359,807 | 275,750,756 |
| 2025-02-28 | 8.04 | 8.04 | 7.54 | 7.58 | -6.77% | 521,238 | 405,021,448 |
| 2025-02-27 | 8.35 | 8.44 | 7.93 | 8.13 | -5.68% | 703,268 | 575,445,479 |
| 2025-02-26 | 8.04 | 8.86 | 7.9 | 8.62 | +5.25% | 1,041,688 | 868,686,017 |
| 2025-02-25 | 8.25 | 8.49 | 8.05 | 8.19 | -8.08% | 986,187 | 816,142,614 |
| 2025-02-24 | 8.6 | 10 | 8.6 | 8.91 | -5.21% | 1,336,626 | 1,224,860,717 |
| 2025-02-21 | 9.68 | 10.55 | 9.17 | 9.4 | -1.98% | 1,804,941 | 1,807,333,450 |
| 2025-02-20 | 9.59 | 9.59 | 8.88 | 9.59 | +9.98% | 1,268,084 | 1,178,797,405 |
| 2025-02-19 | 8.72 | 8.72 | 8.72 | 8.72 | +9.96% | 215,992 | 188,345,312 |
| 2025-02-18 | 7.9 | 7.93 | 7.71 | 7.93 | +9.99% | 391,448 | 308,466,167 |
| 2025-02-17 | 6.9 | 7.21 | 6.89 | 7.21 | +10.08% | 237,541 | 170,397,445 |
| 2025-02-14 | 6.65 | 6.67 | 6.53 | 6.55 | -1.5% | 113,574 | 74,894,493 |
| 2025-02-13 | 6.7 | 6.75 | 6.63 | 6.65 | -0.89% | 130,095 | 86,881,504 |
| 2025-02-12 | 6.65 | 6.73 | 6.63 | 6.71 | +0.3% | 136,257 | 91,092,091 |
| 2025-02-11 | 6.8 | 6.84 | 6.63 | 6.69 | -1.62% | 140,538 | 93,704,800 |
| 2025-02-10 | 6.66 | 6.8 | 6.62 | 6.8 | +1.8% | 190,124 | 127,856,974 |
| 2025-02-07 | 6.57 | 6.86 | 6.52 | 6.68 | +2.14% | 273,792 | 183,689,174 |
| 2025-02-06 | 6.37 | 6.54 | 6.24 | 6.54 | +2.83% | 179,889 | 115,440,773 |
| 2025-02-05 | 6.2 | 6.4 | 6.2 | 6.36 | +2.91% | 164,078 | 103,843,461 |
| 2025-01-27 | 6.19 | 6.35 | 6.14 | 6.18 | +0.49% | 120,233 | 75,148,263 |
| 2025-01-24 | 6.2 | 6.21 | 6.1 | 6.15 | -0.65% | 126,852 | 78,108,130 |
| 2025-01-23 | 6.28 | 6.42 | 6.18 | 6.19 | -0.16% | 118,264 | 74,593,632 |
| 2025-01-22 | 6.25 | 6.31 | 6.16 | 6.2 | -1.12% | 81,897 | 50,951,971 |
| 2025-01-21 | 6.51 | 6.52 | 6.25 | 6.27 | -2.64% | 116,455 | 73,577,726 |
| 2025-01-20 | 6.52 | 6.53 | 6.34 | 6.44 | 0% | 116,959 | 75,398,607 |
| 2025-01-17 | 6.48 | 6.7 | 6.4 | 6.44 | -1.53% | 157,463 | 102,297,437 |
| 2025-01-16 | 6.49 | 6.63 | 6.45 | 6.54 | +0.77% | 130,783 | 85,634,710 |
| 2025-01-15 | 6.55 | 6.6 | 6.42 | 6.49 | -0.92% | 123,516 | 80,272,933 |
| 2025-01-14 | 6.26 | 6.55 | 6.26 | 6.55 | +5.14% | 172,757 | 111,112,192 |
| 2025-01-13 | 6.07 | 6.28 | 5.91 | 6.23 | +1.47% | 112,726 | 69,074,553 |
| 2025-01-10 | 6.42 | 6.48 | 6.13 | 6.14 | -4.81% | 133,601 | 83,997,677 |
| 2025-01-09 | 6.34 | 6.55 | 6.33 | 6.45 | +1.26% | 127,095 | 82,077,321 |
| 2025-01-08 | 6.27 | 6.41 | 6.15 | 6.37 | +0.63% | 148,311 | 93,495,606 |
| 2025-01-07 | 6.1 | 6.33 | 6.03 | 6.33 | +5.15% | 179,128 | 111,324,449 |
| 2025-01-06 | 5.96 | 6.11 | 5.79 | 6.02 | -0.33% | 141,841 | 84,697,078 |
| 2025-01-03 | 6.4 | 6.46 | 6.03 | 6.04 | -5.63% | 184,080 | 113,366,255 |
| 2025-01-02 | 6.52 | 6.63 | 6.31 | 6.4 | -2.14% | 151,762 | 98,511,555 |
| 2024-12-31 | 6.66 | 6.8 | 6.5 | 6.54 | -0.76% | 141,552 | 94,003,339 |
| 2024-12-30 | 6.7 | 6.7 | 6.5 | 6.59 | -2.37% | 121,302 | 79,819,852 |
| 2024-12-27 | 6.61 | 6.82 | 6.54 | 6.75 | +2.12% | 163,535 | 110,380,543 |
| 2024-12-26 | 6.55 | 6.72 | 6.48 | 6.61 | 0% | 132,507 | 87,911,621 |
| 2024-12-25 | 7.1 | 7.13 | 6.6 | 6.61 | -6.77% | 249,928 | 168,492,737 |
| 2024-12-24 | 7.32 | 7.34 | 7.04 | 7.09 | -4.7% | 301,263 | 214,600,415 |
| 2024-12-23 | 7.25 | 7.82 | 7 | 7.44 | +2.06% | 415,750 | 305,733,790 |
| 2024-12-20 | 7.35 | 7.38 | 7.25 | 7.29 | -0.14% | 168,423 | 122,852,620 |
| 2024-12-19 | 7.17 | 7.33 | 7.06 | 7.3 | +0.97% | 218,317 | 158,297,531 |
| 2024-12-18 | 7.27 | 7.33 | 7.1 | 7.23 | -0.14% | 146,486 | 106,133,943 |
| 2024-12-17 | 7.71 | 7.71 | 7.2 | 7.24 | -5.73% | 245,410 | 180,640,631 |
| 2024-12-16 | 7.77 | 7.86 | 7.6 | 7.68 | -1.54% | 230,536 | 177,346,039 |
| 2024-12-13 | 7.89 | 8.1 | 7.8 | 7.8 | -1.14% | 308,181 | 244,775,207 |
| 2024-12-12 | 8.06 | 8.07 | 7.8 | 7.89 | -1.38% | 327,334 | 259,244,857 |
| 2024-12-11 | 7.99 | 8.11 | 7.87 | 8 | -0.87% | 395,300 | 315,913,555 |
| 2024-12-10 | 8.46 | 8.46 | 8 | 8.07 | -2.42% | 637,824 | 525,455,595 |
| 2024-12-09 | 8 | 8.67 | 7.79 | 8.27 | +0.36% | 744,226 | 605,545,385 |
| 2024-12-06 | 7.96 | 8.75 | 7.91 | 8.24 | +3.65% | 908,252 | 770,217,104 |
| 2024-12-05 | 7.9 | 8.1 | 7.65 | 7.95 | +1.27% | 591,433 | 468,633,820 |
| 2024-12-04 | 7.79 | 8.13 | 7.51 | 7.85 | +2.08% | 556,773 | 433,634,080 |
| 2024-12-03 | 7.6 | 7.77 | 7.5 | 7.69 | +1.32% | 349,473 | 266,807,474 |
| 2024-12-02 | 7.36 | 7.6 | 7.31 | 7.59 | +4.26% | 335,385 | 252,827,588 |
| 2024-11-29 | 7.25 | 7.34 | 7.13 | 7.28 | +0.14% | 179,429 | 130,052,143 |
| 2024-11-28 | 7.2 | 7.38 | 7.17 | 7.27 | +1.25% | 185,927 | 135,486,506 |
| 2024-11-27 | 7.09 | 7.19 | 6.89 | 7.18 | +0.42% | 154,055 | 108,489,737 |
| 2024-11-26 | 7.26 | 7.26 | 7.1 | 7.15 | -1.52% | 139,334 | 99,836,256 |
| 2024-11-25 | 7.01 | 7.26 | 7 | 7.26 | +3.57% | 205,491 | 146,832,877 |
| 2024-11-22 | 7.28 | 7.4 | 7 | 7.01 | -5.91% | 270,916 | 195,360,489 |
| 2024-11-21 | 7.19 | 7.65 | 7.17 | 7.45 | +2.9% | 342,418 | 254,836,249 |
| 2024-11-20 | 7.08 | 7.35 | 7.04 | 7.24 | +2.26% | 213,765 | 154,439,345 |
| 2024-11-19 | 6.88 | 7.09 | 6.85 | 7.08 | +2.16% | 187,007 | 130,012,968 |
| 2024-11-18 | 7.3 | 7.39 | 6.81 | 6.93 | -4.68% | 280,561 | 196,542,557 |
| 2024-11-15 | 7.4 | 7.6 | 7.26 | 7.27 | -3.07% | 226,185 | 167,785,720 |
| 2024-11-14 | 7.79 | 7.85 | 7.5 | 7.5 | -3.6% | 209,444 | 159,937,490 |
| 2024-11-13 | 7.64 | 7.79 | 7.5 | 7.78 | +0.78% | 254,503 | 194,663,087 |
| 2024-11-12 | 7.94 | 8.03 | 7.65 | 7.72 | -2.53% | 338,914 | 264,055,202 |
| 2024-11-11 | 7.8 | 7.92 | 7.7 | 7.92 | +0.25% | 358,827 | 280,877,453 |
| 2024-11-08 | 8.28 | 8.3 | 7.83 | 7.9 | -4.47% | 695,208 | 554,695,500 |
| 2024-11-07 | 7.55 | 8.27 | 7.44 | 8.27 | +9.97% | 863,120 | 689,245,168 |
| 2024-11-06 | 7.74 | 7.75 | 7.48 | 7.52 | -2.97% | 383,311 | 289,680,461 |
| 2024-11-05 | 7.4 | 7.98 | 7.29 | 7.75 | +4.31% | 474,290 | 360,352,273 |
| 2024-11-04 | 7.18 | 7.5 | 7.18 | 7.43 | -4.01% | 389,041 | 286,202,881 |
| 2024-11-01 | 8.43 | 8.43 | 7.74 | 7.74 | -10% | 664,071 | 524,365,683 |
| 2024-10-31 | 8 | 8.8 | 7.83 | 8.6 | +7.5% | 993,884 | 833,093,478 |
| 2024-10-30 | 8 | 8.22 | 7.74 | 8 | -2.44% | 601,014 | 475,069,777 |
| 2024-10-29 | 8.59 | 8.64 | 8.19 | 8.2 | -5.2% | 795,202 | 663,076,132 |
| 2024-10-28 | 8.15 | 8.67 | 7.82 | 8.65 | +6.92% | 1,022,015 | 855,249,309 |
| 2024-10-25 | 7.58 | 8.18 | 7.55 | 8.09 | +6.59% | 843,470 | 664,232,377 |
| 2024-10-24 | 7.9 | 7.96 | 7.55 | 7.59 | -6.06% | 722,869 | 552,412,605 |
| 2024-10-23 | 8.39 | 8.39 | 8.04 | 8.08 | -7.13% | 874,180 | 713,704,992 |
| 2024-10-22 | 8.4 | 9.2 | 8.22 | 8.7 | -1.36% | 1,040,647 | 906,910,834 |
| 2024-10-21 | 9.1 | 9.52 | 8.55 | 8.82 | -7.16% | 1,420,021 | 1,280,930,869 |
| 2024-10-18 | 8.2 | 9.5 | 8.13 | 9.5 | +9.95% | 1,724,048 | 1,557,509,714 |
| 2024-10-17 | 8.64 | 8.64 | 8.11 | 8.64 | +10.06% | 1,257,530 | 1,081,686,828 |
| 2024-10-16 | 7.5 | 7.85 | 7.5 | 7.85 | +9.94% | 264,538 | 205,245,609 |
| 2024-10-15 | 6.81 | 7.14 | 6.68 | 7.14 | +10.02% | 1,214,643 | 854,922,987 |
| 2024-10-14 | 6.2 | 6.49 | 6.1 | 6.49 | +10% | 732,680 | 463,952,358 |
| 2024-10-11 | 5.55 | 6.18 | 5.47 | 5.9 | +4.98% | 521,023 | 304,181,085 |
| 2024-10-10 | 5.49 | 5.93 | 5.41 | 5.62 | +1.44% | 297,937 | 168,298,087 |
| 2024-10-09 | 6.05 | 6.05 | 5.54 | 5.54 | -10.06% | 377,993 | 214,901,407 |
| 2024-10-08 | 6.54 | 6.54 | 5.76 | 6.16 | +3.53% | 593,484 | 365,808,023 |
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：