股票概览
7.97
-9.94%
-0.88
7.97
开盘价
7.97
最高价
7.97
最低价
68,297
成交量
数据更新至: 2025-03-25
技术指标
7.91
MA5 (5日均线)
7.28
MA10 (10日均线)
6.85
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 | 7.97 | 7.97 | 7.97 | 7.97 | -9.94% | 68,297 | 54,432,709 |
| 2025-03-24 | 9.14 | 9.14 | 8.32 | 8.85 | +6.5% | 1,028,367 | 916,598,453 |
| 2025-03-21 | 8.31 | 8.31 | 8.31 | 8.31 | +10.07% | 71,252 | 59,210,744 |
| 2025-03-20 | 7 | 7.55 | 6.9 | 7.55 | +10.06% | 305,674 | 227,381,198 |
| 2025-03-19 | 6.95 | 7.17 | 6.82 | 6.86 | -0.87% | 162,933 | 113,287,532 |
| 2025-03-18 | 6.77 | 7.22 | 6.74 | 6.92 | +2.06% | 171,058 | 119,186,132 |
| 2025-03-17 | 6.7 | 7.07 | 6.65 | 6.78 | +1.5% | 117,234 | 79,142,665 |
| 2025-03-14 | 6.44 | 6.71 | 6.33 | 6.68 | +3.89% | 112,030 | 73,431,210 |
| 2025-03-13 | 6.49 | 6.5 | 6.28 | 6.43 | -0.92% | 48,381 | 30,813,145 |
| 2025-03-12 | 6.51 | 6.55 | 6.45 | 6.49 | +0.46% | 34,162 | 22,168,283 |
| 2025-03-11 | 6.4 | 6.49 | 6.34 | 6.46 | 0% | 36,809 | 23,592,484 |
| 2025-03-10 | 6.39 | 6.48 | 6.37 | 6.46 | +1.41% | 39,352 | 25,355,447 |
| 2025-03-07 | 6.54 | 6.54 | 6.35 | 6.37 | -2.6% | 39,325 | 25,273,762 |
| 2025-03-06 | 6.33 | 6.57 | 6.27 | 6.54 | +3.65% | 75,637 | 48,871,711 |
| 2025-03-05 | 6.42 | 6.44 | 6.22 | 6.31 | -1.87% | 50,987 | 32,020,268 |
| 2025-03-04 | 6.33 | 6.45 | 6.28 | 6.43 | +1.74% | 40,146 | 25,679,953 |
| 2025-03-03 | 6.27 | 6.44 | 6.23 | 6.32 | +0.8% | 42,838 | 27,234,201 |
| 2025-02-28 | 6.38 | 6.48 | 6.2 | 6.27 | -2.64% | 47,188 | 29,752,398 |
| 2025-02-27 | 6.55 | 6.57 | 6.32 | 6.44 | -1.53% | 44,267 | 28,452,176 |
| 2025-02-26 | 6.42 | 6.55 | 6.42 | 6.54 | +1.87% | 46,701 | 30,424,115 |
| 2025-02-25 | 6.33 | 6.53 | 6.33 | 6.42 | +0.47% | 42,805 | 27,603,226 |
| 2025-02-24 | 6.39 | 6.48 | 6.28 | 6.39 | 0% | 47,388 | 30,225,231 |
| 2025-02-21 | 6.46 | 6.59 | 6.38 | 6.39 | -1.99% | 44,439 | 28,584,100 |
| 2025-02-20 | 6.35 | 6.55 | 6.33 | 6.52 | +2.19% | 63,449 | 40,996,488 |
| 2025-02-19 | 6.33 | 6.46 | 6.3 | 6.38 | +0.79% | 39,697 | 25,333,793 |
| 2025-02-18 | 6.35 | 6.67 | 6.33 | 6.33 | -1.09% | 81,270 | 52,757,641 |
| 2025-02-17 | 6.17 | 6.4 | 6.17 | 6.4 | +3.23% | 50,353 | 31,802,445 |
| 2025-02-14 | 6.24 | 6.3 | 6.18 | 6.2 | -0.64% | 31,060 | 19,363,035 |
| 2025-02-13 | 6.34 | 6.36 | 6.23 | 6.24 | -1.58% | 26,323 | 16,511,592 |
| 2025-02-12 | 6.36 | 6.37 | 6.24 | 6.34 | +0.16% | 32,967 | 20,763,825 |
| 2025-02-11 | 6.46 | 6.46 | 6.29 | 6.33 | -1.71% | 35,616 | 22,532,922 |
| 2025-02-10 | 6.33 | 6.45 | 6.29 | 6.44 | +2.06% | 42,042 | 26,710,973 |
| 2025-02-07 | 6.25 | 6.35 | 6.15 | 6.31 | +1.77% | 55,945 | 35,171,440 |
| 2025-02-06 | 6.22 | 6.24 | 6.11 | 6.2 | +0.32% | 42,622 | 26,296,200 |
| 2025-02-05 | 6.04 | 6.23 | 6.01 | 6.18 | +3.17% | 52,678 | 32,399,035 |
| 2025-01-27 | 6.03 | 6.16 | 5.98 | 5.99 | 0% | 46,226 | 28,053,228 |
| 2025-01-24 | 6.1 | 6.1 | 5.84 | 5.99 | -1.96% | 77,521 | 46,122,015 |
| 2025-01-23 | 6.19 | 6.43 | 6.09 | 6.11 | -1.29% | 79,080 | 49,563,581 |
| 2025-01-22 | 6.05 | 6.27 | 5.96 | 6.19 | +2.31% | 103,249 | 63,281,206 |
| 2025-01-21 | 6.01 | 6.12 | 5.92 | 6.05 | +0.67% | 82,920 | 49,797,117 |
| 2025-01-20 | 5.9 | 6.04 | 5.79 | 6.01 | +0.84% | 61,508 | 36,555,167 |
| 2025-01-17 | 5.97 | 6.03 | 5.87 | 5.96 | -0.5% | 32,064 | 19,107,496 |
| 2025-01-16 | 5.9 | 6.05 | 5.87 | 5.99 | +1.87% | 47,656 | 28,399,501 |
| 2025-01-15 | 5.95 | 5.97 | 5.83 | 5.88 | -1.51% | 53,189 | 31,268,596 |
| 2025-01-14 | 5.68 | 6.1 | 5.63 | 5.97 | +6.42% | 96,730 | 56,876,693 |
| 2025-01-13 | 5.49 | 5.62 | 5.33 | 5.61 | +2.19% | 47,210 | 26,078,026 |
| 2025-01-10 | 5.75 | 5.76 | 5.49 | 5.49 | -4.02% | 44,119 | 24,758,171 |
| 2025-01-09 | 5.72 | 5.78 | 5.67 | 5.72 | -0.17% | 30,025 | 17,223,792 |
| 2025-01-08 | 5.76 | 5.79 | 5.54 | 5.73 | -0.52% | 52,393 | 29,757,768 |
| 2025-01-07 | 5.67 | 5.77 | 5.62 | 5.76 | +1.59% | 47,051 | 26,803,635 |
| 2025-01-06 | 5.71 | 5.78 | 5.43 | 5.67 | -0.7% | 46,148 | 26,151,203 |
| 2025-01-03 | 6 | 6.09 | 5.66 | 5.71 | -4.83% | 59,644 | 34,584,600 |
| 2025-01-02 | 6.06 | 6.21 | 5.96 | 6 | -0.99% | 56,315 | 34,222,014 |
| 2024-12-31 | 6.23 | 6.33 | 6.05 | 6.06 | -2.26% | 49,601 | 30,515,573 |
| 2024-12-30 | 6.3 | 6.35 | 6.02 | 6.2 | -1.27% | 68,288 | 42,345,208 |
| 2024-12-27 | 6.23 | 6.41 | 6.18 | 6.28 | +0.64% | 65,034 | 41,175,162 |
| 2024-12-26 | 6.38 | 6.63 | 6.19 | 6.24 | +1.13% | 97,496 | 62,303,991 |
| 2024-12-25 | 6.31 | 6.31 | 6 | 6.17 | -2.22% | 62,987 | 38,685,587 |
| 2024-12-24 | 6.38 | 6.42 | 6.21 | 6.31 | -0.16% | 58,304 | 36,823,696 |
| 2024-12-23 | 6.73 | 6.74 | 6.24 | 6.32 | -6.23% | 103,672 | 66,646,266 |
| 2024-12-20 | 6.66 | 6.84 | 6.6 | 6.74 | +1.05% | 71,215 | 47,905,631 |
| 2024-12-19 | 6.7 | 6.76 | 6.56 | 6.67 | -1.77% | 81,494 | 54,216,281 |
| 2024-12-18 | 6.95 | 6.96 | 6.66 | 6.79 | -1.59% | 89,284 | 60,932,003 |
| 2024-12-17 | 7.38 | 7.43 | 6.84 | 6.9 | -6.5% | 114,328 | 80,304,951 |
| 2024-12-16 | 7.49 | 7.59 | 7.31 | 7.38 | -0.4% | 87,967 | 65,376,293 |
| 2024-12-13 | 7.58 | 7.65 | 7.35 | 7.41 | -2.5% | 83,483 | 62,510,810 |
| 2024-12-12 | 7.51 | 7.68 | 7.4 | 7.6 | +0.93% | 97,870 | 73,865,788 |
| 2024-12-11 | 7.46 | 7.55 | 7.41 | 7.53 | +1.35% | 70,357 | 52,685,517 |
| 2024-12-10 | 7.64 | 7.69 | 7.41 | 7.43 | -1.07% | 94,388 | 70,926,335 |
| 2024-12-09 | 7.43 | 7.56 | 7.3 | 7.51 | +1.49% | 120,577 | 89,564,176 |
| 2024-12-06 | 7.49 | 7.49 | 7.29 | 7.4 | -0.8% | 115,729 | 85,139,812 |
| 2024-12-05 | 7.38 | 7.55 | 7.36 | 7.46 | +0.4% | 95,956 | 71,541,431 |
| 2024-12-04 | 7.6 | 7.78 | 7.32 | 7.43 | -1.33% | 144,561 | 108,773,990 |
| 2024-12-03 | 7.46 | 7.59 | 7.35 | 7.53 | +0.94% | 119,537 | 89,374,133 |
| 2024-12-02 | 7.2 | 7.52 | 7.2 | 7.46 | +3.04% | 117,797 | 86,887,252 |
| 2024-11-29 | 7.2 | 7.33 | 7.14 | 7.24 | +0.14% | 76,584 | 55,320,512 |
| 2024-11-28 | 7.04 | 7.32 | 6.94 | 7.23 | +2.7% | 117,109 | 84,070,722 |
| 2024-11-27 | 6.93 | 7.2 | 6.67 | 7.04 | +1.73% | 86,245 | 59,264,406 |
| 2024-11-26 | 7.06 | 7.23 | 6.86 | 6.92 | -2.67% | 100,940 | 70,729,197 |
| 2024-11-25 | 6.99 | 7.19 | 6.9 | 7.11 | 0% | 83,617 | 58,843,710 |
| 2024-11-22 | 7.28 | 7.39 | 7.02 | 7.11 | -2.07% | 172,318 | 123,871,669 |
| 2024-11-21 | 7.2 | 7.36 | 7.11 | 7.26 | +0.55% | 159,554 | 115,463,749 |
| 2024-11-20 | 6.72 | 7.39 | 6.7 | 7.22 | +7.44% | 198,463 | 143,090,951 |
| 2024-11-19 | 6.61 | 6.77 | 6.54 | 6.72 | +1.82% | 44,629 | 29,759,537 |
| 2024-11-18 | 6.68 | 6.84 | 6.43 | 6.6 | -1.79% | 75,966 | 50,103,006 |
| 2024-11-15 | 6.99 | 7.06 | 6.69 | 6.72 | -4.55% | 82,198 | 56,607,888 |
| 2024-11-14 | 7.31 | 7.43 | 6.97 | 7.04 | -3.56% | 96,057 | 68,786,071 |
| 2024-11-13 | 7.14 | 7.33 | 7.07 | 7.3 | +2.24% | 122,280 | 88,253,953 |
| 2024-11-12 | 7.13 | 7.28 | 7.05 | 7.14 | 0% | 117,947 | 84,730,138 |
| 2024-11-11 | 7.08 | 7.15 | 6.99 | 7.14 | +1.42% | 88,868 | 62,958,174 |
| 2024-11-08 | 7.2 | 7.26 | 6.95 | 7.04 | -1.4% | 103,006 | 72,647,797 |
| 2024-11-07 | 6.93 | 7.14 | 6.83 | 7.14 | +2% | 96,486 | 68,015,300 |
| 2024-11-06 | 7.01 | 7.06 | 6.88 | 7 | +0.57% | 106,175 | 74,238,869 |
| 2024-11-05 | 6.92 | 7.01 | 6.88 | 6.96 | +0.58% | 101,425 | 70,389,723 |
| 2024-11-04 | 6.84 | 7 | 6.72 | 6.92 | +0.44% | 80,979 | 55,839,443 |
| 2024-11-01 | 7.07 | 7.2 | 6.82 | 6.89 | -3.64% | 112,729 | 78,466,392 |
| 2024-10-31 | 6.89 | 7.56 | 6.89 | 7.15 | +3.47% | 164,430 | 117,532,172 |
| 2024-10-30 | 6.89 | 7.21 | 6.78 | 6.91 | -3.09% | 159,544 | 110,236,468 |
| 2024-10-29 | 7.49 | 7.8 | 7.12 | 7.13 | -5.81% | 241,970 | 179,778,254 |
| 2024-10-28 | 7.61 | 7.77 | 7.22 | 7.57 | +4.41% | 303,309 | 226,359,081 |
| 2024-10-25 | 6.63 | 7.25 | 6.61 | 7.25 | +10.02% | 147,512 | 104,172,453 |
| 2024-10-24 | 6.78 | 6.85 | 6.53 | 6.59 | -1.64% | 57,572 | 38,151,761 |
| 2024-10-23 | 6.49 | 6.76 | 6.47 | 6.7 | +3.24% | 77,137 | 51,063,394 |
| 2024-10-22 | 6.37 | 6.51 | 6.32 | 6.49 | +2.53% | 60,619 | 38,983,371 |
| 2024-10-21 | 6.33 | 6.42 | 6.3 | 6.33 | -0.63% | 61,875 | 39,352,885 |
| 2024-10-18 | 6.24 | 6.43 | 6.19 | 6.37 | +1.11% | 64,787 | 40,885,463 |
| 2024-10-17 | 6.33 | 6.46 | 6.26 | 6.3 | +0.16% | 48,494 | 30,747,996 |
| 2024-10-16 | 6.26 | 6.32 | 6.17 | 6.29 | +0.32% | 31,016 | 19,416,821 |
| 2024-10-15 | 6.47 | 6.47 | 6.25 | 6.27 | -2.34% | 47,202 | 29,874,882 |
| 2024-10-14 | 6.23 | 6.42 | 6.16 | 6.42 | +4.05% | 58,045 | 36,505,962 |
| 2024-10-11 | 6.39 | 6.47 | 6.12 | 6.17 | -3.14% | 62,591 | 39,369,296 |
| 2024-10-10 | 6.49 | 6.65 | 6.22 | 6.37 | -2.3% | 82,404 | 52,863,878 |
| 2024-10-09 | 7.04 | 7.08 | 6.52 | 6.52 | -9.94% | 104,370 | 69,647,836 |
| 2024-10-08 | 7.85 | 7.85 | 6.82 | 7.24 | +1.26% | 193,064 | 140,728,136 |
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：