股票概览
7.69
-9.95%
-0.85
7.69
开盘价
8.08
最高价
7.69
最低价
434,355
成交量
数据更新至: 2025-03-25
技术指标
7.86
MA5 (5日均线)
7.46
MA10 (10日均线)
6.97
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 | 7.69 | 8.08 | 7.69 | 7.69 | -9.95% | 434,355 | 336,755,160 |
| 2025-03-24 | 8.9 | 9.11 | 8.25 | 8.54 | +3.14% | 844,950 | 743,200,810 |
| 2025-03-21 | 7.72 | 8.28 | 7.68 | 8.28 | +9.96% | 380,708 | 305,951,438 |
| 2025-03-20 | 7.3 | 7.64 | 7.28 | 7.53 | +4.01% | 376,811 | 280,733,750 |
| 2025-03-19 | 7.21 | 7.59 | 7 | 7.24 | -2.03% | 344,315 | 252,158,309 |
| 2025-03-18 | 8.2 | 8.2 | 7.32 | 7.39 | -1.73% | 612,038 | 473,786,990 |
| 2025-03-17 | 7 | 7.52 | 7 | 7.52 | +9.94% | 107,141 | 79,682,002 |
| 2025-03-14 | 6.87 | 6.98 | 6.69 | 6.84 | +1.03% | 201,456 | 137,429,246 |
| 2025-03-13 | 6.65 | 6.83 | 6.6 | 6.77 | +0.15% | 160,512 | 107,521,474 |
| 2025-03-12 | 6.38 | 6.79 | 6.34 | 6.76 | +5.96% | 227,328 | 150,060,252 |
| 2025-03-11 | 6.31 | 6.38 | 6.29 | 6.38 | -0.16% | 68,538 | 43,360,602 |
| 2025-03-10 | 6.41 | 6.48 | 6.35 | 6.39 | 0% | 58,770 | 37,716,552 |
| 2025-03-07 | 6.49 | 6.51 | 6.36 | 6.39 | -1.69% | 85,223 | 54,710,155 |
| 2025-03-06 | 6.46 | 6.56 | 6.43 | 6.5 | +0.46% | 72,571 | 47,119,516 |
| 2025-03-05 | 6.51 | 6.53 | 6.36 | 6.47 | -0.61% | 67,698 | 43,452,404 |
| 2025-03-04 | 6.36 | 6.55 | 6.25 | 6.51 | +1.4% | 79,406 | 51,493,715 |
| 2025-03-03 | 6.5 | 6.56 | 6.36 | 6.42 | -1.08% | 88,431 | 57,215,314 |
| 2025-02-28 | 6.61 | 6.79 | 6.47 | 6.49 | -2.55% | 136,125 | 90,297,549 |
| 2025-02-27 | 6.58 | 6.67 | 6.4 | 6.66 | +1.22% | 113,040 | 73,986,534 |
| 2025-02-26 | 6.55 | 6.69 | 6.54 | 6.58 | +0.15% | 116,110 | 76,730,529 |
| 2025-02-25 | 6.35 | 6.66 | 6.3 | 6.57 | +2.5% | 157,865 | 103,176,526 |
| 2025-02-24 | 6.36 | 6.47 | 6.32 | 6.41 | +0.94% | 72,989 | 46,637,727 |
| 2025-02-21 | 6.41 | 6.45 | 6.25 | 6.35 | -1.09% | 89,837 | 56,874,596 |
| 2025-02-20 | 6.5 | 6.51 | 6.4 | 6.42 | -1.23% | 79,868 | 51,470,855 |
| 2025-02-19 | 6.38 | 6.54 | 6.37 | 6.5 | +1.56% | 58,060 | 37,560,728 |
| 2025-02-18 | 6.49 | 6.55 | 6.35 | 6.4 | -1.39% | 72,568 | 46,826,166 |
| 2025-02-17 | 6.35 | 6.53 | 6.35 | 6.49 | +1.41% | 70,831 | 45,703,165 |
| 2025-02-14 | 6.43 | 6.48 | 6.28 | 6.4 | -1.08% | 120,464 | 76,987,499 |
| 2025-02-13 | 6.59 | 6.6 | 6.46 | 6.47 | -0.92% | 56,313 | 36,689,816 |
| 2025-02-12 | 6.48 | 6.55 | 6.44 | 6.53 | +0.77% | 68,760 | 44,730,150 |
| 2025-02-11 | 6.54 | 6.58 | 6.41 | 6.48 | -0.92% | 65,268 | 42,130,560 |
| 2025-02-10 | 6.36 | 6.58 | 6.34 | 6.54 | +3.32% | 107,471 | 69,596,186 |
| 2025-02-07 | 6.23 | 6.38 | 6.23 | 6.33 | +1.12% | 90,846 | 57,347,408 |
| 2025-02-06 | 6.18 | 6.28 | 6.11 | 6.26 | +1.62% | 79,673 | 49,510,716 |
| 2025-02-05 | 6.01 | 6.21 | 6 | 6.16 | +2.67% | 78,103 | 47,818,932 |
| 2025-01-27 | 5.98 | 6.19 | 5.95 | 6 | +0.84% | 98,522 | 59,765,990 |
| 2025-01-24 | 5.94 | 6 | 5.86 | 5.95 | +0.17% | 65,303 | 38,804,583 |
| 2025-01-23 | 6.11 | 6.2 | 5.94 | 5.94 | -1% | 108,853 | 66,359,325 |
| 2025-01-22 | 6.11 | 6.16 | 6 | 6 | -2.44% | 76,480 | 46,279,218 |
| 2025-01-21 | 6.23 | 6.26 | 6.06 | 6.15 | -1.13% | 77,797 | 47,803,504 |
| 2025-01-20 | 6.29 | 6.32 | 6.11 | 6.22 | +1.14% | 87,313 | 54,304,915 |
| 2025-01-17 | 6.2 | 6.37 | 6.15 | 6.15 | -1.6% | 86,057 | 53,583,225 |
| 2025-01-16 | 6.25 | 6.45 | 6.17 | 6.25 | +1.3% | 124,102 | 78,014,968 |
| 2025-01-15 | 6.25 | 6.29 | 6.08 | 6.17 | -0.96% | 90,236 | 55,781,538 |
| 2025-01-14 | 6 | 6.28 | 5.98 | 6.23 | +3.83% | 163,708 | 100,948,503 |
| 2025-01-13 | 5.72 | 6.04 | 5.51 | 6 | +2.39% | 144,850 | 82,946,388 |
| 2025-01-10 | 5.86 | 6.09 | 5.71 | 5.86 | -0.68% | 219,502 | 130,264,677 |
| 2025-01-09 | 5.93 | 6 | 5.84 | 5.9 | -1.17% | 96,680 | 57,183,546 |
| 2025-01-08 | 6.08 | 6.15 | 5.77 | 5.97 | -2.77% | 149,179 | 88,707,549 |
| 2025-01-07 | 5.71 | 6.22 | 5.71 | 6.14 | +4.42% | 183,082 | 110,836,029 |
| 2025-01-06 | 6.22 | 6.23 | 5.88 | 5.88 | -9.95% | 250,967 | 149,624,828 |
| 2025-01-03 | 7.25 | 7.27 | 6.53 | 6.53 | -10.06% | 265,410 | 177,703,990 |
| 2025-01-02 | 7.36 | 7.7 | 6.96 | 7.26 | -3.07% | 292,108 | 215,341,120 |
| 2024-12-31 | 7.8 | 7.83 | 7.19 | 7.49 | -4.95% | 346,869 | 259,693,180 |
| 2024-12-30 | 7.7 | 8.37 | 7.42 | 7.88 | +2.34% | 659,257 | 519,553,063 |
| 2024-12-27 | 7.07 | 7.7 | 7.07 | 7.7 | +10% | 185,240 | 141,792,573 |
| 2024-12-26 | 6.81 | 7.28 | 6.67 | 7 | -0.71% | 230,429 | 162,046,680 |
| 2024-12-25 | 7.38 | 7.4 | 6.85 | 7.05 | -7.36% | 329,531 | 233,033,248 |
| 2024-12-24 | 7.2 | 7.62 | 7.01 | 7.61 | +4.97% | 501,182 | 369,579,549 |
| 2024-12-23 | 6.88 | 7.69 | 6.5 | 7.25 | +3.72% | 535,479 | 385,396,308 |
| 2024-12-20 | 7.05 | 7.1 | 6.83 | 6.99 | -0.43% | 233,535 | 162,263,796 |
| 2024-12-19 | 7.28 | 7.43 | 6.96 | 7.02 | -1.4% | 464,478 | 334,444,470 |
| 2024-12-18 | 6.67 | 7.12 | 6.6 | 7.12 | +10.05% | 174,453 | 120,533,112 |
| 2024-12-17 | 6.88 | 6.92 | 6.46 | 6.47 | -6.64% | 114,567 | 75,824,344 |
| 2024-12-16 | 6.91 | 7.1 | 6.85 | 6.93 | +0.29% | 106,483 | 74,217,083 |
| 2024-12-13 | 7.14 | 7.16 | 6.89 | 6.91 | -3.49% | 97,248 | 68,176,371 |
| 2024-12-12 | 7.01 | 7.28 | 6.96 | 7.16 | +1.99% | 137,618 | 97,880,417 |
| 2024-12-11 | 6.82 | 7.15 | 6.82 | 7.02 | +2.03% | 130,728 | 91,752,528 |
| 2024-12-10 | 7.05 | 7.09 | 6.85 | 6.88 | -0.58% | 120,473 | 83,615,003 |
| 2024-12-09 | 6.98 | 7.07 | 6.8 | 6.92 | -0.43% | 102,045 | 70,910,219 |
| 2024-12-06 | 6.83 | 6.95 | 6.78 | 6.95 | +1.46% | 88,986 | 61,135,808 |
| 2024-12-05 | 6.75 | 6.88 | 6.72 | 6.85 | +1.63% | 83,565 | 56,945,248 |
| 2024-12-04 | 6.85 | 6.9 | 6.67 | 6.74 | -2.18% | 101,787 | 69,126,992 |
| 2024-12-03 | 6.95 | 7 | 6.81 | 6.89 | +0.58% | 105,366 | 72,636,568 |
| 2024-12-02 | 6.76 | 6.97 | 6.76 | 6.85 | +1.18% | 140,195 | 96,166,850 |
| 2024-11-29 | 6.72 | 6.94 | 6.67 | 6.77 | +1.65% | 130,883 | 88,593,166 |
| 2024-11-28 | 6.45 | 6.74 | 6.45 | 6.66 | +1.99% | 109,164 | 72,634,990 |
| 2024-11-27 | 6.58 | 6.59 | 6.25 | 6.53 | -0.76% | 93,765 | 59,997,617 |
| 2024-11-26 | 6.7 | 6.75 | 6.55 | 6.58 | -1.5% | 80,078 | 53,229,935 |
| 2024-11-25 | 6.48 | 6.69 | 6.4 | 6.68 | +2.61% | 96,901 | 63,737,411 |
| 2024-11-22 | 6.66 | 6.77 | 6.5 | 6.51 | -2.25% | 129,806 | 86,284,975 |
| 2024-11-21 | 6.6 | 6.68 | 6.52 | 6.66 | +0.76% | 137,995 | 91,302,880 |
| 2024-11-20 | 6.17 | 6.7 | 6.17 | 6.61 | +6.27% | 197,150 | 128,955,405 |
| 2024-11-19 | 6.08 | 6.22 | 6.02 | 6.22 | +2.3% | 75,514 | 46,066,255 |
| 2024-11-18 | 6.29 | 6.37 | 6.04 | 6.08 | -3.8% | 105,364 | 65,105,206 |
| 2024-11-15 | 6.51 | 6.58 | 6.3 | 6.32 | -3.51% | 125,641 | 80,959,538 |
| 2024-11-14 | 6.73 | 6.83 | 6.51 | 6.55 | -2.67% | 182,875 | 122,574,771 |
| 2024-11-13 | 6.46 | 6.84 | 6.4 | 6.73 | +3.38% | 262,850 | 175,045,341 |
| 2024-11-12 | 6.66 | 6.79 | 6.45 | 6.51 | -1.21% | 125,481 | 82,785,489 |
| 2024-11-11 | 6.58 | 6.61 | 6.44 | 6.59 | +0.46% | 166,411 | 108,368,325 |
| 2024-11-08 | 6.73 | 6.76 | 6.52 | 6.56 | -2.24% | 145,959 | 96,632,727 |
| 2024-11-07 | 6.56 | 6.73 | 6.52 | 6.71 | +2.29% | 156,883 | 104,149,266 |
| 2024-11-06 | 6.48 | 6.6 | 6.36 | 6.56 | +1.39% | 145,184 | 94,683,329 |
| 2024-11-05 | 6.34 | 6.5 | 6.31 | 6.47 | +1.73% | 136,336 | 87,304,373 |
| 2024-11-04 | 6.25 | 6.37 | 6.2 | 6.36 | +1.11% | 86,186 | 54,428,869 |
| 2024-11-01 | 6.56 | 6.61 | 6.25 | 6.29 | -4.7% | 193,902 | 123,779,267 |
| 2024-10-31 | 6.66 | 6.71 | 6.57 | 6.6 | +0.15% | 209,303 | 138,357,720 |
| 2024-10-30 | 6.66 | 6.77 | 6.45 | 6.59 | -1.49% | 244,368 | 161,215,353 |
| 2024-10-29 | 7.29 | 7.3 | 6.67 | 6.69 | -6.95% | 383,749 | 265,117,664 |
| 2024-10-28 | 6.5 | 7.19 | 6.45 | 7.19 | +9.94% | 373,480 | 257,056,632 |
| 2024-10-25 | 6.1 | 6.77 | 6.09 | 6.54 | +4.14% | 418,496 | 269,326,082 |
| 2024-10-24 | 6.05 | 6.66 | 6.01 | 6.28 | +3.8% | 428,422 | 276,630,161 |
| 2024-10-23 | 5.96 | 6.11 | 5.92 | 6.05 | +1.51% | 102,014 | 61,513,185 |
| 2024-10-22 | 5.87 | 5.99 | 5.85 | 5.96 | +1.53% | 81,077 | 47,928,469 |
| 2024-10-21 | 5.9 | 5.93 | 5.78 | 5.87 | -0.51% | 124,444 | 72,789,152 |
| 2024-10-18 | 5.69 | 6 | 5.69 | 5.9 | +3.87% | 156,905 | 92,435,987 |
| 2024-10-17 | 5.73 | 5.8 | 5.66 | 5.68 | 0% | 70,059 | 40,064,824 |
| 2024-10-16 | 5.57 | 5.73 | 5.57 | 5.68 | 0% | 63,601 | 36,056,024 |
| 2024-10-15 | 5.69 | 5.82 | 5.61 | 5.68 | -0.7% | 85,623 | 48,977,098 |
| 2024-10-14 | 5.6 | 5.77 | 5.59 | 5.72 | +1.96% | 81,838 | 46,526,715 |
| 2024-10-11 | 5.9 | 5.9 | 5.52 | 5.61 | -4.92% | 101,137 | 57,384,141 |
| 2024-10-10 | 5.74 | 6 | 5.63 | 5.9 | +4.24% | 125,915 | 73,685,977 |
| 2024-10-09 | 6.25 | 6.25 | 5.66 | 5.66 | -9.44% | 176,199 | 104,233,349 |
| 2024-10-08 | 6.62 | 6.62 | 6.01 | 6.25 | +3.82% | 258,059 | 161,821,733 |
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：