股票概览
7.83
+2.62%
+0.2
7.74
开盘价
8.08
最高价
7.71
最低价
447,147
成交量
数据更新至: 2025-03-25
技术指标
7.59
MA5 (5日均线)
7.59
MA10 (10日均线)
7.44
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 | 7.74 | 8.08 | 7.71 | 7.83 | +2.62% | 447,147 | 353,233,973 |
| 2025-03-24 | 7.44 | 7.63 | 7.42 | 7.63 | +2.55% | 265,740 | 200,955,969 |
| 2025-03-21 | 7.51 | 7.57 | 7.4 | 7.44 | -1.06% | 120,322 | 89,970,028 |
| 2025-03-20 | 7.54 | 7.6 | 7.51 | 7.52 | -0.27% | 96,052 | 72,496,042 |
| 2025-03-19 | 7.54 | 7.58 | 7.51 | 7.54 | -0.26% | 86,074 | 64,893,634 |
| 2025-03-18 | 7.55 | 7.63 | 7.54 | 7.56 | +0.27% | 121,628 | 92,141,183 |
| 2025-03-17 | 7.65 | 7.67 | 7.54 | 7.54 | -1.44% | 174,247 | 132,280,648 |
| 2025-03-14 | 7.71 | 7.78 | 7.58 | 7.65 | +0.66% | 240,586 | 184,032,548 |
| 2025-03-13 | 7.63 | 7.65 | 7.52 | 7.6 | 0% | 128,325 | 97,073,729 |
| 2025-03-12 | 7.65 | 7.69 | 7.56 | 7.6 | -0.39% | 208,220 | 158,481,065 |
| 2025-03-11 | 7.37 | 7.63 | 7.35 | 7.63 | +2.42% | 281,998 | 212,685,850 |
| 2025-03-10 | 7.46 | 7.53 | 7.39 | 7.45 | +0.68% | 195,705 | 145,617,814 |
| 2025-03-07 | 7.27 | 7.6 | 7.26 | 7.4 | +1.79% | 341,988 | 255,320,717 |
| 2025-03-06 | 7.23 | 7.29 | 7.19 | 7.27 | +1.11% | 131,326 | 95,301,559 |
| 2025-03-05 | 7.25 | 7.29 | 7.12 | 7.19 | -1.1% | 96,442 | 69,222,652 |
| 2025-03-04 | 7.15 | 7.29 | 7.14 | 7.27 | +1.39% | 123,727 | 89,537,245 |
| 2025-03-03 | 7.12 | 7.23 | 7.1 | 7.17 | +0.7% | 127,789 | 91,880,229 |
| 2025-02-28 | 7.17 | 7.2 | 7.09 | 7.12 | -0.97% | 112,174 | 80,127,647 |
| 2025-02-27 | 7.23 | 7.27 | 7.13 | 7.19 | -0.42% | 109,169 | 78,423,740 |
| 2025-02-26 | 7.16 | 7.23 | 7.15 | 7.22 | +1.12% | 93,864 | 67,609,809 |
| 2025-02-25 | 7.17 | 7.19 | 7.11 | 7.14 | -0.83% | 75,933 | 54,335,925 |
| 2025-02-24 | 7.21 | 7.27 | 7.18 | 7.2 | -0.41% | 103,701 | 74,810,897 |
| 2025-02-21 | 7.17 | 7.23 | 7.1 | 7.23 | +0.84% | 128,811 | 92,416,836 |
| 2025-02-20 | 7.22 | 7.25 | 7.15 | 7.17 | -1.1% | 106,968 | 76,844,104 |
| 2025-02-19 | 7.2 | 7.27 | 7.19 | 7.25 | +0.69% | 100,401 | 72,667,439 |
| 2025-02-18 | 7.3 | 7.3 | 7.17 | 7.2 | -1.23% | 92,114 | 66,723,240 |
| 2025-02-17 | 7.35 | 7.36 | 7.27 | 7.29 | -0.95% | 114,366 | 83,481,568 |
| 2025-02-14 | 7.33 | 7.38 | 7.33 | 7.36 | +0.14% | 78,435 | 57,671,960 |
| 2025-02-13 | 7.37 | 7.41 | 7.33 | 7.35 | -0.27% | 98,655 | 72,699,503 |
| 2025-02-12 | 7.38 | 7.38 | 7.29 | 7.37 | -0.14% | 119,921 | 87,995,192 |
| 2025-02-11 | 7.39 | 7.43 | 7.36 | 7.38 | -0.14% | 119,765 | 88,534,677 |
| 2025-02-10 | 7.36 | 7.41 | 7.32 | 7.39 | +0.41% | 132,144 | 97,394,733 |
| 2025-02-07 | 7.35 | 7.41 | 7.3 | 7.36 | +0.14% | 178,098 | 131,056,671 |
| 2025-02-06 | 7.28 | 7.36 | 7.27 | 7.35 | +0.68% | 93,380 | 68,508,874 |
| 2025-02-05 | 7.29 | 7.33 | 7.24 | 7.3 | +0.69% | 95,783 | 69,756,511 |
| 2025-01-27 | 7.25 | 7.35 | 7.25 | 7.25 | -0.14% | 87,032 | 63,521,868 |
| 2025-01-24 | 7.21 | 7.27 | 7.2 | 7.26 | +0.55% | 86,711 | 62,711,523 |
| 2025-01-23 | 7.25 | 7.31 | 7.22 | 7.22 | +0.14% | 91,260 | 66,355,813 |
| 2025-01-22 | 7.22 | 7.23 | 7.16 | 7.21 | -0.14% | 58,096 | 41,791,175 |
| 2025-01-21 | 7.29 | 7.3 | 7.18 | 7.22 | -0.41% | 68,065 | 49,128,171 |
| 2025-01-20 | 7.3 | 7.33 | 7.23 | 7.25 | -0.55% | 91,654 | 66,605,204 |
| 2025-01-17 | 7.22 | 7.3 | 7.2 | 7.29 | +0.83% | 82,606 | 60,012,148 |
| 2025-01-16 | 7.2 | 7.32 | 7.19 | 7.23 | +0.42% | 117,336 | 85,080,275 |
| 2025-01-15 | 7.17 | 7.27 | 7.1 | 7.2 | +0.28% | 126,247 | 90,671,947 |
| 2025-01-14 | 7.08 | 7.19 | 7.07 | 7.18 | +1.56% | 158,321 | 112,911,801 |
| 2025-01-13 | 6.94 | 7.08 | 6.9 | 7.07 | +1.43% | 87,882 | 61,705,565 |
| 2025-01-10 | 7.03 | 7.12 | 6.96 | 6.97 | -1.13% | 86,022 | 60,572,330 |
| 2025-01-09 | 7.05 | 7.11 | 7.02 | 7.05 | -0.56% | 67,436 | 47,675,292 |
| 2025-01-08 | 7.16 | 7.16 | 6.97 | 7.09 | -1.12% | 106,768 | 75,373,331 |
| 2025-01-07 | 7.13 | 7.19 | 7.04 | 7.17 | +0.56% | 89,340 | 63,700,810 |
| 2025-01-06 | 7.08 | 7.16 | 7 | 7.13 | +0.99% | 116,161 | 82,380,693 |
| 2025-01-03 | 7.13 | 7.2 | 7.02 | 7.06 | -0.42% | 124,324 | 88,428,178 |
| 2025-01-02 | 7.27 | 7.29 | 7.03 | 7.09 | -2.34% | 138,301 | 99,206,386 |
| 2024-12-31 | 7.44 | 7.46 | 7.25 | 7.26 | -2.42% | 114,358 | 83,957,519 |
| 2024-12-30 | 7.54 | 7.55 | 7.39 | 7.44 | -1.2% | 117,563 | 87,664,154 |
| 2024-12-27 | 7.51 | 7.58 | 7.47 | 7.53 | +0.4% | 78,376 | 59,070,021 |
| 2024-12-26 | 7.51 | 7.53 | 7.49 | 7.5 | +0.13% | 57,202 | 42,934,330 |
| 2024-12-25 | 7.56 | 7.58 | 7.46 | 7.49 | -0.79% | 65,968 | 49,457,510 |
| 2024-12-24 | 7.48 | 7.58 | 7.47 | 7.55 | +1.07% | 97,753 | 73,693,307 |
| 2024-12-23 | 7.62 | 7.63 | 7.47 | 7.47 | -1.84% | 118,790 | 89,583,834 |
| 2024-12-20 | 7.64 | 7.65 | 7.59 | 7.61 | -0.26% | 98,668 | 75,243,293 |
| 2024-12-19 | 7.6 | 7.69 | 7.55 | 7.63 | -0.52% | 117,240 | 89,440,912 |
| 2024-12-18 | 7.66 | 7.73 | 7.65 | 7.67 | +0.26% | 95,988 | 73,745,698 |
| 2024-12-17 | 7.74 | 7.76 | 7.6 | 7.65 | -1.03% | 130,075 | 99,744,123 |
| 2024-12-16 | 7.71 | 7.82 | 7.7 | 7.73 | +0.39% | 155,478 | 120,602,133 |
| 2024-12-13 | 7.94 | 7.95 | 7.68 | 7.7 | -3.27% | 372,369 | 289,528,961 |
| 2024-12-12 | 7.93 | 8 | 7.87 | 7.96 | +0.51% | 138,013 | 109,710,794 |
| 2024-12-11 | 7.86 | 7.98 | 7.86 | 7.92 | +0.76% | 106,463 | 84,334,762 |
| 2024-12-10 | 8.07 | 8.1 | 7.86 | 7.86 | -0.51% | 149,860 | 119,522,544 |
| 2024-12-09 | 7.94 | 8.03 | 7.86 | 7.9 | -0.38% | 108,618 | 86,263,870 |
| 2024-12-06 | 7.93 | 7.99 | 7.88 | 7.93 | +0.13% | 99,837 | 79,287,159 |
| 2024-12-05 | 7.93 | 7.95 | 7.88 | 7.92 | -0.25% | 87,438 | 69,200,198 |
| 2024-12-04 | 8.02 | 8.05 | 7.9 | 7.94 | -0.75% | 94,742 | 75,618,730 |
| 2024-12-03 | 8.05 | 8.05 | 7.96 | 8 | -0.37% | 84,761 | 67,833,628 |
| 2024-12-02 | 7.87 | 8.04 | 7.84 | 8.03 | +1.9% | 137,802 | 110,143,680 |
| 2024-11-29 | 7.82 | 7.9 | 7.75 | 7.88 | +1.16% | 97,103 | 76,168,796 |
| 2024-11-28 | 7.8 | 7.88 | 7.77 | 7.79 | -0.38% | 91,657 | 71,727,541 |
| 2024-11-27 | 7.68 | 7.83 | 7.57 | 7.82 | +1.43% | 111,264 | 85,462,394 |
| 2024-11-26 | 7.75 | 7.85 | 7.68 | 7.71 | -0.9% | 100,543 | 78,082,530 |
| 2024-11-25 | 7.82 | 7.95 | 7.69 | 7.78 | -0.26% | 116,454 | 90,916,897 |
| 2024-11-22 | 8.09 | 8.09 | 7.8 | 7.8 | -3.47% | 138,827 | 110,437,760 |
| 2024-11-21 | 8.1 | 8.15 | 8.02 | 8.08 | -0.74% | 98,059 | 79,211,576 |
| 2024-11-20 | 8.12 | 8.17 | 8.01 | 8.14 | +0.37% | 115,961 | 93,885,645 |
| 2024-11-19 | 8.03 | 8.11 | 7.94 | 8.11 | +1.5% | 124,569 | 99,929,034 |
| 2024-11-18 | 8.05 | 8.15 | 7.92 | 7.99 | 0% | 139,730 | 112,253,694 |
| 2024-11-15 | 8.15 | 8.2 | 7.97 | 7.99 | -1.96% | 159,398 | 129,051,508 |
| 2024-11-14 | 8.26 | 8.36 | 8.11 | 8.15 | -2.04% | 148,702 | 122,290,718 |
| 2024-11-13 | 8.26 | 8.38 | 8.24 | 8.32 | +0.12% | 124,057 | 102,919,920 |
| 2024-11-12 | 8.42 | 8.55 | 8.22 | 8.31 | -1.31% | 227,391 | 190,219,753 |
| 2024-11-11 | 8.41 | 8.5 | 8.34 | 8.42 | -0.94% | 222,462 | 186,970,518 |
| 2024-11-08 | 8.55 | 8.72 | 8.44 | 8.5 | +0.12% | 319,543 | 273,447,894 |
| 2024-11-07 | 8.29 | 8.49 | 8.23 | 8.49 | +1.68% | 271,795 | 227,530,701 |
| 2024-11-06 | 8.43 | 8.43 | 8.28 | 8.35 | -0.6% | 247,749 | 206,940,487 |
| 2024-11-05 | 8.25 | 8.4 | 8.21 | 8.4 | +1.82% | 324,151 | 269,779,877 |
| 2024-11-04 | 8.2 | 8.27 | 8.04 | 8.25 | +0.98% | 253,772 | 207,286,419 |
| 2024-11-01 | 7.94 | 8.32 | 7.87 | 8.17 | +2.77% | 433,510 | 354,008,666 |
| 2024-10-31 | 7.91 | 8.03 | 7.91 | 7.95 | -0.25% | 180,799 | 144,003,565 |
| 2024-10-30 | 7.97 | 7.99 | 7.87 | 7.97 | -0.25% | 156,205 | 123,811,269 |
| 2024-10-29 | 8.06 | 8.17 | 7.95 | 7.99 | -0.62% | 266,097 | 213,799,882 |
| 2024-10-28 | 7.78 | 8.04 | 7.75 | 8.04 | +2.81% | 231,523 | 184,003,937 |
| 2024-10-25 | 7.74 | 7.85 | 7.72 | 7.82 | +1.3% | 158,587 | 123,553,814 |
| 2024-10-24 | 7.7 | 7.74 | 7.64 | 7.72 | -0.52% | 133,455 | 102,566,027 |
| 2024-10-23 | 7.67 | 7.83 | 7.64 | 7.76 | +1.44% | 200,806 | 155,517,354 |
| 2024-10-22 | 7.6 | 7.65 | 7.55 | 7.65 | +0.53% | 151,599 | 115,406,287 |
| 2024-10-21 | 7.66 | 7.71 | 7.58 | 7.61 | -0.26% | 196,169 | 149,853,502 |
| 2024-10-18 | 7.47 | 7.75 | 7.45 | 7.63 | +1.87% | 195,186 | 148,208,232 |
| 2024-10-17 | 7.64 | 7.68 | 7.48 | 7.49 | -2.09% | 140,381 | 106,426,813 |
| 2024-10-16 | 7.57 | 7.7 | 7.52 | 7.65 | +0.53% | 144,327 | 109,828,986 |
| 2024-10-15 | 7.8 | 7.8 | 7.61 | 7.61 | -2.44% | 150,197 | 115,660,206 |
| 2024-10-14 | 7.7 | 7.82 | 7.64 | 7.8 | +1.43% | 156,968 | 121,464,778 |
| 2024-10-11 | 7.87 | 7.95 | 7.61 | 7.69 | -2.78% | 203,677 | 158,264,749 |
| 2024-10-10 | 7.71 | 8.2 | 7.62 | 7.91 | +3.67% | 330,831 | 261,533,030 |
| 2024-10-09 | 8.17 | 8.18 | 7.63 | 7.63 | -8.73% | 406,389 | 320,718,309 |
| 2024-10-08 | 8.98 | 8.98 | 8.04 | 8.36 | +2.33% | 646,346 | 547,439,842 |
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：