股票概览
7.27
-1.62%
-0.12
7.33
开盘价
7.37
最高价
7.17
最低价
358,342
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.74
MA10 (10日均线)
7.84
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 | 7.33 | 7.37 | 7.17 | 7.27 | -1.62% | 358,342 | 259,925,409 |
| 2025-03-24 | 7.8 | 7.84 | 7.27 | 7.39 | -5.5% | 842,025 | 626,647,437 |
| 2025-03-21 | 7.89 | 7.99 | 7.8 | 7.82 | -1.51% | 690,224 | 542,840,437 |
| 2025-03-20 | 7.68 | 8.08 | 7.63 | 7.94 | +2.85% | 1,054,222 | 832,911,380 |
| 2025-03-19 | 7.69 | 7.79 | 7.65 | 7.72 | +0.13% | 437,594 | 337,400,041 |
| 2025-03-18 | 7.85 | 7.93 | 7.68 | 7.71 | -1.66% | 666,489 | 517,673,039 |
| 2025-03-17 | 7.94 | 7.98 | 7.83 | 7.84 | -1.26% | 530,200 | 417,614,693 |
| 2025-03-14 | 7.83 | 8.02 | 7.81 | 7.94 | +1.02% | 653,169 | 518,538,659 |
| 2025-03-13 | 7.9 | 8.08 | 7.82 | 7.86 | -1.01% | 724,409 | 574,569,142 |
| 2025-03-12 | 7.72 | 8.1 | 7.69 | 7.94 | +2.98% | 899,182 | 705,932,992 |
| 2025-03-11 | 7.61 | 7.77 | 7.57 | 7.71 | -0.26% | 558,307 | 426,512,729 |
| 2025-03-10 | 7.66 | 7.77 | 7.61 | 7.73 | +0.52% | 538,999 | 414,589,406 |
| 2025-03-07 | 7.91 | 7.91 | 7.65 | 7.69 | -3.63% | 950,424 | 736,304,635 |
| 2025-03-06 | 7.94 | 8.07 | 7.9 | 7.98 | -0.25% | 895,891 | 715,649,801 |
| 2025-03-05 | 7.92 | 8.1 | 7.79 | 8 | +0.13% | 911,943 | 723,898,624 |
| 2025-03-04 | 8.11 | 8.24 | 7.9 | 7.99 | -4.31% | 1,279,688 | 1,023,471,064 |
| 2025-03-03 | 8.36 | 8.85 | 8.21 | 8.35 | +1.21% | 2,089,626 | 1,784,817,024 |
| 2025-02-28 | 7.89 | 8.53 | 7.65 | 8.25 | +4.7% | 1,848,515 | 1,489,938,292 |
| 2025-02-27 | 7.81 | 8.05 | 7.78 | 7.88 | +1.68% | 1,383,011 | 1,094,510,500 |
| 2025-02-26 | 7.71 | 7.93 | 7.66 | 7.75 | +2.38% | 999,477 | 775,212,352 |
| 2025-02-25 | 7.75 | 7.75 | 7.54 | 7.57 | -2.95% | 998,883 | 762,414,849 |
| 2025-02-24 | 8 | 8.17 | 7.77 | 7.8 | -2.99% | 1,431,190 | 1,131,853,031 |
| 2025-02-21 | 7.46 | 8.26 | 7.34 | 8.04 | +6.91% | 2,085,413 | 1,644,258,816 |
| 2025-02-20 | 7.57 | 7.8 | 7.48 | 7.52 | -3.71% | 1,379,460 | 1,044,215,649 |
| 2025-02-19 | 7.47 | 7.98 | 7.38 | 7.81 | +7.58% | 2,428,000 | 1,866,654,566 |
| 2025-02-18 | 6.58 | 7.26 | 6.56 | 7.26 | +10% | 1,184,046 | 835,487,115 |
| 2025-02-17 | 6.46 | 6.87 | 6.46 | 6.6 | -8.08% | 1,325,270 | 877,891,489 |
| 2025-02-14 | 6.97 | 7.27 | 6.9 | 7.18 | -2.18% | 381,633 | 272,777,909 |
| 2025-02-13 | 7.24 | 7.41 | 7.22 | 7.34 | +0.96% | 316,831 | 233,127,051 |
| 2025-02-12 | 7.17 | 7.27 | 7.1 | 7.27 | +0.55% | 249,178 | 179,174,072 |
| 2025-02-11 | 7.32 | 7.34 | 7.15 | 7.23 | -1.77% | 244,627 | 176,084,262 |
| 2025-02-10 | 7.3 | 7.38 | 7.15 | 7.36 | +0.41% | 258,613 | 188,142,772 |
| 2025-02-07 | 7.14 | 7.4 | 7.12 | 7.33 | +2.66% | 278,339 | 203,242,057 |
| 2025-02-06 | 6.94 | 7.14 | 6.81 | 7.14 | +2.88% | 236,058 | 165,618,704 |
| 2025-02-05 | 6.96 | 6.98 | 6.83 | 6.94 | -0.29% | 178,026 | 122,991,601 |
| 2025-01-27 | 7.18 | 7.28 | 6.94 | 6.96 | -4.13% | 279,006 | 196,422,640 |
| 2025-01-24 | 7.21 | 7.31 | 7.16 | 7.26 | +0.55% | 121,586 | 88,174,978 |
| 2025-01-23 | 7.31 | 7.43 | 7.21 | 7.22 | -0.82% | 116,199 | 85,080,526 |
| 2025-01-22 | 7.35 | 7.36 | 7.22 | 7.28 | -1.09% | 91,443 | 66,456,436 |
| 2025-01-21 | 7.48 | 7.49 | 7.33 | 7.36 | -1.21% | 95,881 | 70,686,529 |
| 2025-01-20 | 7.42 | 7.5 | 7.39 | 7.45 | +0.95% | 118,991 | 88,575,039 |
| 2025-01-17 | 7.35 | 7.47 | 7.34 | 7.38 | -0.27% | 112,239 | 82,912,929 |
| 2025-01-16 | 7.34 | 7.48 | 7.33 | 7.4 | +1.09% | 165,073 | 122,241,385 |
| 2025-01-15 | 7.36 | 7.39 | 7.25 | 7.32 | -0.68% | 147,789 | 108,034,562 |
| 2025-01-14 | 7.27 | 7.41 | 7.2 | 7.37 | +1.66% | 214,050 | 156,762,974 |
| 2025-01-13 | 7 | 7.27 | 6.91 | 7.25 | +2.98% | 209,200 | 149,509,733 |
| 2025-01-10 | 7.26 | 7.3 | 7.02 | 7.04 | -3.16% | 179,846 | 128,162,778 |
| 2025-01-09 | 7.2 | 7.3 | 7.2 | 7.27 | +0.14% | 125,139 | 90,861,820 |
| 2025-01-08 | 7.4 | 7.4 | 7.13 | 7.26 | -2.02% | 174,869 | 126,861,230 |
| 2025-01-07 | 7.3 | 7.44 | 7.25 | 7.41 | +1.51% | 142,233 | 104,821,803 |
| 2025-01-06 | 7.3 | 7.33 | 7.2 | 7.3 | +0.83% | 141,973 | 103,167,836 |
| 2025-01-03 | 7.32 | 7.44 | 7.22 | 7.24 | -0.55% | 192,738 | 141,361,873 |
| 2025-01-02 | 7.45 | 7.5 | 7.21 | 7.28 | -2.28% | 204,135 | 150,617,554 |
| 2024-12-31 | 7.73 | 7.76 | 7.44 | 7.45 | -3.37% | 221,267 | 167,215,507 |
| 2024-12-30 | 7.82 | 7.84 | 7.66 | 7.71 | -1.66% | 162,550 | 125,567,029 |
| 2024-12-27 | 7.83 | 7.93 | 7.72 | 7.84 | +0.13% | 157,872 | 123,949,199 |
| 2024-12-26 | 7.83 | 7.91 | 7.81 | 7.83 | -0.25% | 130,440 | 102,500,060 |
| 2024-12-25 | 8.1 | 8.11 | 7.83 | 7.85 | -3.21% | 157,691 | 124,705,689 |
| 2024-12-24 | 8.04 | 8.18 | 8.02 | 8.11 | +0.87% | 103,009 | 83,444,141 |
| 2024-12-23 | 8.26 | 8.3 | 8.03 | 8.04 | -2.9% | 147,374 | 120,213,144 |
| 2024-12-20 | 8.21 | 8.32 | 8.18 | 8.28 | +0.98% | 123,620 | 102,197,846 |
| 2024-12-19 | 8.15 | 8.22 | 8.07 | 8.2 | -0.36% | 142,798 | 116,131,889 |
| 2024-12-18 | 8.25 | 8.28 | 8.22 | 8.23 | +0.12% | 107,755 | 88,916,081 |
| 2024-12-17 | 8.29 | 8.38 | 8.21 | 8.22 | -0.96% | 160,003 | 132,393,274 |
| 2024-12-16 | 8.45 | 8.46 | 8.25 | 8.3 | -1.89% | 215,989 | 179,941,333 |
| 2024-12-13 | 8.68 | 8.68 | 8.45 | 8.46 | -3.09% | 284,971 | 243,447,652 |
| 2024-12-12 | 8.74 | 8.75 | 8.62 | 8.73 | -0.11% | 213,004 | 184,950,253 |
| 2024-12-11 | 8.72 | 8.78 | 8.68 | 8.74 | +0.11% | 187,064 | 163,419,518 |
| 2024-12-10 | 8.98 | 9.03 | 8.71 | 8.73 | -0.34% | 350,801 | 309,922,143 |
| 2024-12-09 | 8.75 | 8.82 | 8.66 | 8.76 | +0.23% | 261,962 | 229,252,574 |
| 2024-12-06 | 8.65 | 8.75 | 8.53 | 8.74 | +1.04% | 252,143 | 218,594,127 |
| 2024-12-05 | 8.54 | 8.67 | 8.52 | 8.65 | +0.58% | 191,637 | 164,829,193 |
| 2024-12-04 | 8.79 | 8.79 | 8.56 | 8.6 | -1.71% | 246,999 | 213,914,765 |
| 2024-12-03 | 8.82 | 8.86 | 8.66 | 8.75 | -0.68% | 281,181 | 245,255,390 |
| 2024-12-02 | 8.7 | 8.84 | 8.57 | 8.81 | +1.03% | 331,588 | 290,529,426 |
| 2024-11-29 | 8.6 | 8.8 | 8.48 | 8.72 | +1.04% | 373,845 | 323,988,324 |
| 2024-11-28 | 8.64 | 8.76 | 8.6 | 8.63 | -1.03% | 318,629 | 275,833,501 |
| 2024-11-27 | 8.6 | 8.73 | 8.32 | 8.72 | +0.23% | 475,049 | 403,839,995 |
| 2024-11-26 | 9 | 9 | 8.67 | 8.7 | -3.65% | 451,201 | 394,921,371 |
| 2024-11-25 | 9.1 | 9.37 | 8.8 | 9.03 | -1.31% | 642,872 | 580,760,716 |
| 2024-11-22 | 9.75 | 9.81 | 9.13 | 9.15 | -6.44% | 783,068 | 739,953,886 |
| 2024-11-21 | 9.67 | 10.17 | 9.6 | 9.78 | -0.31% | 937,497 | 921,420,342 |
| 2024-11-20 | 9.69 | 9.94 | 9.42 | 9.81 | -2.87% | 1,262,367 | 1,222,731,055 |
| 2024-11-19 | 9.41 | 10.16 | 9.23 | 10.1 | +7.33% | 1,967,451 | 1,900,866,102 |
| 2024-11-18 | 8.7 | 9.41 | 8.69 | 9.41 | +10.06% | 804,434 | 751,260,250 |
| 2024-11-15 | 8.86 | 8.94 | 8.54 | 8.55 | -3.82% | 303,274 | 264,218,600 |
| 2024-11-14 | 9.24 | 9.29 | 8.87 | 8.89 | -3.79% | 307,850 | 277,873,424 |
| 2024-11-13 | 9.21 | 9.48 | 9.03 | 9.24 | -0.43% | 327,194 | 301,092,255 |
| 2024-11-12 | 9.36 | 9.59 | 9.2 | 9.28 | -0.85% | 421,858 | 396,696,486 |
| 2024-11-11 | 8.96 | 9.38 | 8.92 | 9.36 | +3.65% | 529,317 | 491,137,032 |
| 2024-11-08 | 9.09 | 9.33 | 8.99 | 9.03 | -1.42% | 468,468 | 427,012,161 |
| 2024-11-07 | 8.97 | 9.2 | 8.72 | 9.16 | +2.12% | 405,044 | 366,226,197 |
| 2024-11-06 | 9.34 | 9.57 | 8.89 | 8.97 | -5.58% | 766,507 | 704,699,160 |
| 2024-11-05 | 9.29 | 9.62 | 9.21 | 9.5 | +2.37% | 422,176 | 398,920,334 |
| 2024-11-04 | 8.98 | 9.32 | 8.98 | 9.28 | +2.88% | 309,146 | 284,826,781 |
| 2024-11-01 | 9.02 | 9.24 | 8.92 | 9.02 | -1.1% | 328,417 | 298,381,882 |
| 2024-10-31 | 8.84 | 9.15 | 8.79 | 9.12 | +2.13% | 333,093 | 300,693,263 |
| 2024-10-30 | 8.88 | 9.08 | 8.81 | 8.93 | +0.11% | 223,893 | 200,196,274 |
| 2024-10-29 | 9.08 | 9.35 | 8.91 | 8.92 | -1.87% | 339,952 | 309,079,018 |
| 2024-10-28 | 9.1 | 9.21 | 8.91 | 9.09 | 0% | 395,885 | 356,277,408 |
| 2024-10-25 | 8.45 | 9.25 | 8.45 | 9.09 | +7.45% | 624,170 | 559,552,451 |
| 2024-10-24 | 8.67 | 8.67 | 8.41 | 8.46 | -2.42% | 248,646 | 210,608,552 |
| 2024-10-23 | 8.43 | 8.71 | 8.35 | 8.67 | +2.97% | 435,990 | 373,332,488 |
| 2024-10-22 | 8.17 | 8.43 | 8.07 | 8.42 | +3.19% | 307,292 | 253,694,074 |
| 2024-10-21 | 8.25 | 8.37 | 8.12 | 8.16 | +0.74% | 301,437 | 247,296,160 |
| 2024-10-18 | 7.76 | 8.28 | 7.75 | 8.1 | +4.25% | 374,363 | 299,850,760 |
| 2024-10-17 | 7.93 | 8.02 | 7.77 | 7.77 | -1.65% | 186,966 | 147,454,576 |
| 2024-10-16 | 7.87 | 8.02 | 7.82 | 7.9 | -0.88% | 211,807 | 167,414,458 |
| 2024-10-15 | 8.11 | 8.21 | 7.9 | 7.97 | -2.57% | 238,914 | 192,843,127 |
| 2024-10-14 | 8.05 | 8.2 | 7.91 | 8.18 | +1.61% | 315,105 | 253,668,285 |
| 2024-10-11 | 8.37 | 8.44 | 7.98 | 8.05 | -3.94% | 313,119 | 255,112,469 |
| 2024-10-10 | 8.58 | 8.98 | 8.35 | 8.38 | -6.05% | 534,014 | 457,058,874 |
| 2024-10-09 | 9.65 | 9.65 | 8.92 | 8.92 | -9.99% | 524,245 | 480,126,961 |
| 2024-10-08 | 10.25 | 10.25 | 9.51 | 9.91 | +6.33% | 701,513 | 696,320,306 |
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：