股票概览
7.19
-1.64%
-0.12
7.33
开盘价
7.34
最高价
7.01
最低价
65,860
成交量
数据更新至: 2025-03-25
技术指标
7.50
MA5 (5日均线)
7.93
MA10 (10日均线)
7.69
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 | 7.34 | 7.01 | 7.19 | -1.64% | 65,860 | 47,049,732 |
| 2025-03-24 | 7.51 | 7.54 | 7.17 | 7.31 | -2.53% | 73,845 | 54,339,287 |
| 2025-03-21 | 7.67 | 7.73 | 7.47 | 7.5 | -2.72% | 89,227 | 67,365,993 |
| 2025-03-20 | 7.81 | 7.85 | 7.7 | 7.71 | -1.28% | 71,301 | 55,276,667 |
| 2025-03-19 | 7.84 | 7.87 | 7.71 | 7.81 | -0.89% | 103,369 | 80,524,896 |
| 2025-03-18 | 7.9 | 7.97 | 7.79 | 7.88 | -0.51% | 128,157 | 100,671,882 |
| 2025-03-17 | 8.18 | 8.25 | 7.85 | 7.92 | -2.46% | 185,909 | 147,855,696 |
| 2025-03-14 | 8.51 | 8.79 | 8.07 | 8.12 | -5.36% | 261,861 | 217,038,891 |
| 2025-03-13 | 8.43 | 8.84 | 8.32 | 8.58 | -7.14% | 339,443 | 289,364,921 |
| 2025-03-12 | 9 | 9.47 | 8.75 | 9.24 | +7.32% | 407,381 | 370,719,438 |
| 2025-03-11 | 7.67 | 8.61 | 7.67 | 8.61 | +9.96% | 122,595 | 102,605,565 |
| 2025-03-10 | 7.38 | 7.92 | 7.36 | 7.83 | +6.24% | 151,459 | 117,336,700 |
| 2025-03-07 | 7.44 | 7.67 | 7.28 | 7.37 | -0.81% | 117,821 | 87,310,086 |
| 2025-03-06 | 7.51 | 7.51 | 7.36 | 7.43 | -1.46% | 90,311 | 67,060,567 |
| 2025-03-05 | 7.33 | 7.62 | 7.31 | 7.54 | +2.59% | 158,124 | 118,250,486 |
| 2025-03-04 | 7.23 | 7.52 | 7.12 | 7.35 | -0.54% | 227,296 | 167,183,600 |
| 2025-03-03 | 6.8 | 7.39 | 6.73 | 7.39 | +9.97% | 71,396 | 51,466,458 |
| 2025-02-28 | 7.03 | 7.04 | 6.66 | 6.72 | -2.89% | 101,423 | 68,710,536 |
| 2025-02-27 | 7.01 | 7.37 | 6.79 | 6.92 | -6.36% | 188,043 | 131,874,497 |
| 2025-02-26 | 6.84 | 7.54 | 6.82 | 7.39 | +7.88% | 230,031 | 168,431,778 |
| 2025-02-25 | 7.01 | 7.11 | 6.82 | 6.85 | -2.97% | 110,224 | 76,137,728 |
| 2025-02-24 | 6.67 | 7.23 | 6.61 | 7.06 | +6.33% | 135,539 | 93,830,920 |
| 2025-02-21 | 6.68 | 6.71 | 6.56 | 6.64 | -0.9% | 47,602 | 31,457,143 |
| 2025-02-20 | 6.69 | 6.73 | 6.64 | 6.7 | +1.06% | 32,034 | 21,429,686 |
| 2025-02-19 | 6.51 | 6.64 | 6.49 | 6.63 | +1.84% | 34,149 | 22,516,279 |
| 2025-02-18 | 6.73 | 6.76 | 6.47 | 6.51 | -3.41% | 46,308 | 30,553,909 |
| 2025-02-17 | 6.61 | 6.79 | 6.57 | 6.74 | +2.74% | 45,612 | 30,625,198 |
| 2025-02-14 | 6.6 | 6.65 | 6.53 | 6.56 | -0.61% | 35,674 | 23,476,768 |
| 2025-02-13 | 6.7 | 6.75 | 6.59 | 6.6 | -1.35% | 39,417 | 26,325,549 |
| 2025-02-12 | 6.68 | 6.72 | 6.6 | 6.69 | +0.3% | 39,170 | 26,046,530 |
| 2025-02-11 | 6.64 | 6.75 | 6.61 | 6.67 | +0.91% | 55,250 | 36,871,971 |
| 2025-02-10 | 6.39 | 6.65 | 6.39 | 6.61 | +3.44% | 70,913 | 46,464,283 |
| 2025-02-07 | 6.4 | 6.54 | 6.37 | 6.39 | 0% | 60,281 | 38,782,913 |
| 2025-02-06 | 6.4 | 6.43 | 6.29 | 6.39 | 0% | 47,145 | 29,954,816 |
| 2025-02-05 | 6.38 | 6.46 | 6.3 | 6.39 | +1.27% | 48,009 | 30,679,109 |
| 2025-01-27 | 6.25 | 6.45 | 6.25 | 6.31 | +0.96% | 49,289 | 31,388,149 |
| 2025-01-24 | 6.17 | 6.26 | 6.15 | 6.25 | +0.81% | 33,527 | 20,868,830 |
| 2025-01-23 | 6.2 | 6.29 | 6.17 | 6.2 | +0.81% | 44,635 | 27,853,387 |
| 2025-01-22 | 6.14 | 6.22 | 6.04 | 6.15 | -0.32% | 43,018 | 26,429,302 |
| 2025-01-21 | 6.28 | 6.35 | 6.13 | 6.17 | -0.96% | 60,095 | 37,432,567 |
| 2025-01-20 | 6.11 | 6.3 | 6.06 | 6.23 | +2.64% | 59,644 | 37,064,360 |
| 2025-01-17 | 6.14 | 6.15 | 6.05 | 6.07 | -1.3% | 32,966 | 20,058,517 |
| 2025-01-16 | 6.09 | 6.22 | 6.09 | 6.15 | +1.32% | 48,623 | 29,958,805 |
| 2025-01-15 | 6.05 | 6.17 | 6.04 | 6.07 | +0.5% | 49,700 | 30,309,469 |
| 2025-01-14 | 5.77 | 6.04 | 5.77 | 6.04 | +4.86% | 51,878 | 30,863,067 |
| 2025-01-13 | 5.62 | 5.79 | 5.53 | 5.76 | +0.88% | 39,361 | 22,368,058 |
| 2025-01-10 | 5.92 | 5.96 | 5.7 | 5.71 | -3.55% | 45,308 | 26,419,764 |
| 2025-01-09 | 5.8 | 5.97 | 5.8 | 5.92 | +0.34% | 38,856 | 23,008,715 |
| 2025-01-08 | 5.85 | 5.92 | 5.7 | 5.9 | +1.03% | 54,270 | 31,628,788 |
| 2025-01-07 | 5.72 | 5.85 | 5.67 | 5.84 | +2.82% | 49,399 | 28,477,108 |
| 2025-01-06 | 5.72 | 5.84 | 5.48 | 5.68 | -0.53% | 69,042 | 39,223,797 |
| 2025-01-03 | 6.07 | 6.14 | 5.7 | 5.71 | -5.93% | 87,676 | 51,312,221 |
| 2025-01-02 | 6.12 | 6.3 | 6.03 | 6.07 | -0.82% | 90,597 | 55,762,463 |
| 2024-12-31 | 6.14 | 6.25 | 6.06 | 6.12 | -0.49% | 53,378 | 32,883,024 |
| 2024-12-30 | 6.23 | 6.28 | 6.1 | 6.15 | -2.38% | 57,184 | 35,239,553 |
| 2024-12-27 | 6.19 | 6.33 | 6.13 | 6.3 | +1.94% | 54,057 | 33,946,981 |
| 2024-12-26 | 6.06 | 6.24 | 6.06 | 6.18 | +0.82% | 59,316 | 36,683,379 |
| 2024-12-25 | 6.3 | 6.32 | 6.04 | 6.13 | -2.7% | 82,307 | 50,473,927 |
| 2024-12-24 | 6.32 | 6.39 | 6.16 | 6.3 | -0.16% | 90,626 | 56,757,200 |
| 2024-12-23 | 6.76 | 6.81 | 6.28 | 6.31 | -6.66% | 131,401 | 85,169,648 |
| 2024-12-20 | 6.66 | 7.03 | 6.65 | 6.76 | +1.65% | 116,731 | 79,566,795 |
| 2024-12-19 | 6.71 | 6.77 | 6.51 | 6.65 | -1.92% | 130,493 | 86,386,900 |
| 2024-12-18 | 6.96 | 7.06 | 6.73 | 6.78 | -4.24% | 164,511 | 112,453,383 |
| 2024-12-17 | 7.68 | 7.74 | 7.08 | 7.08 | -10.04% | 227,337 | 164,403,199 |
| 2024-12-16 | 7.62 | 7.87 | 7.43 | 7.87 | +3.15% | 334,105 | 256,719,659 |
| 2024-12-13 | 7.8 | 8.19 | 7.61 | 7.63 | -0.26% | 492,499 | 388,280,589 |
| 2024-12-12 | 6.92 | 7.65 | 6.89 | 7.65 | +10.07% | 209,781 | 152,848,645 |
| 2024-12-11 | 6.91 | 7.05 | 6.84 | 6.95 | +1.31% | 103,879 | 71,869,095 |
| 2024-12-10 | 7.12 | 7.17 | 6.85 | 6.86 | -0.58% | 73,612 | 51,333,663 |
| 2024-12-09 | 6.87 | 6.95 | 6.83 | 6.9 | +0.29% | 64,271 | 44,200,004 |
| 2024-12-06 | 6.8 | 6.92 | 6.76 | 6.88 | +1.33% | 55,107 | 37,748,768 |
| 2024-12-05 | 6.67 | 6.82 | 6.63 | 6.79 | +1.8% | 59,615 | 40,303,515 |
| 2024-12-04 | 6.77 | 6.83 | 6.62 | 6.67 | -1.91% | 70,924 | 47,714,882 |
| 2024-12-03 | 6.86 | 6.88 | 6.69 | 6.8 | -0.73% | 87,381 | 59,279,162 |
| 2024-12-02 | 6.92 | 6.93 | 6.77 | 6.85 | -1.01% | 91,332 | 62,654,327 |
| 2024-11-29 | 6.84 | 6.98 | 6.79 | 6.92 | +1.47% | 115,030 | 79,128,553 |
| 2024-11-28 | 6.7 | 6.95 | 6.64 | 6.82 | +1.64% | 136,423 | 92,587,217 |
| 2024-11-27 | 6.58 | 6.76 | 6.4 | 6.71 | +1.67% | 111,376 | 73,330,728 |
| 2024-11-26 | 6.62 | 6.69 | 6.54 | 6.6 | -0.3% | 88,905 | 58,663,464 |
| 2024-11-25 | 6.35 | 6.62 | 6.3 | 6.62 | +4.42% | 109,811 | 71,555,778 |
| 2024-11-22 | 6.52 | 6.67 | 6.33 | 6.34 | -2.61% | 103,531 | 67,540,421 |
| 2024-11-21 | 6.36 | 6.55 | 6.29 | 6.51 | +2.36% | 123,768 | 80,079,766 |
| 2024-11-20 | 6.2 | 6.36 | 6.2 | 6.36 | +2.25% | 51,436 | 32,360,065 |
| 2024-11-19 | 6.12 | 6.22 | 6.07 | 6.22 | +1.63% | 51,815 | 31,780,337 |
| 2024-11-18 | 6.26 | 6.33 | 6.1 | 6.12 | -1.45% | 64,471 | 39,901,119 |
| 2024-11-15 | 6.31 | 6.45 | 6.21 | 6.21 | -2.2% | 74,917 | 47,564,539 |
| 2024-11-14 | 6.52 | 6.6 | 6.35 | 6.35 | -2.31% | 75,019 | 48,725,893 |
| 2024-11-13 | 6.48 | 6.58 | 6.35 | 6.5 | +0.46% | 64,429 | 41,595,571 |
| 2024-11-12 | 6.45 | 6.59 | 6.4 | 6.47 | +0.47% | 90,436 | 58,875,366 |
| 2024-11-11 | 6.38 | 6.45 | 6.31 | 6.44 | +0.47% | 69,500 | 44,390,734 |
| 2024-11-08 | 6.59 | 6.64 | 6.33 | 6.41 | -1.99% | 116,680 | 75,112,996 |
| 2024-11-07 | 6.33 | 6.54 | 6.26 | 6.54 | +3.32% | 109,668 | 70,585,889 |
| 2024-11-06 | 6.22 | 6.37 | 6.16 | 6.33 | +1.77% | 105,037 | 65,884,866 |
| 2024-11-05 | 6.13 | 6.24 | 6.1 | 6.22 | +0.97% | 96,022 | 59,419,773 |
| 2024-11-04 | 6.2 | 6.27 | 6.02 | 6.16 | -0.48% | 94,096 | 57,495,540 |
| 2024-11-01 | 6.18 | 6.3 | 6.03 | 6.19 | +0.16% | 97,677 | 60,179,433 |
| 2024-10-31 | 6.05 | 6.25 | 6.04 | 6.18 | +1.81% | 63,242 | 39,026,347 |
| 2024-10-30 | 6.14 | 6.21 | 6.01 | 6.07 | -0.65% | 63,066 | 38,530,547 |
| 2024-10-29 | 6.44 | 6.48 | 6.08 | 6.11 | -4.83% | 103,575 | 64,535,567 |
| 2024-10-28 | 6.28 | 6.43 | 6.28 | 6.42 | +2.56% | 97,489 | 62,189,516 |
| 2024-10-25 | 6.2 | 6.34 | 6.2 | 6.26 | +0.97% | 88,950 | 55,810,877 |
| 2024-10-24 | 6.2 | 6.22 | 6.11 | 6.2 | 0% | 46,614 | 28,793,687 |
| 2024-10-23 | 6.21 | 6.28 | 6.15 | 6.2 | -0.48% | 79,702 | 49,563,055 |
| 2024-10-22 | 6.08 | 6.28 | 6.08 | 6.23 | +2.13% | 72,724 | 45,113,503 |
| 2024-10-21 | 6.12 | 6.15 | 6.04 | 6.1 | -0.33% | 54,621 | 33,296,959 |
| 2024-10-18 | 6.03 | 6.21 | 6.01 | 6.12 | +0.82% | 51,670 | 31,529,047 |
| 2024-10-17 | 6.24 | 6.25 | 6.05 | 6.07 | -2.57% | 56,376 | 34,574,180 |
| 2024-10-16 | 6.1 | 6.27 | 6.05 | 6.23 | +2.3% | 50,032 | 30,997,513 |
| 2024-10-15 | 6.23 | 6.33 | 6.08 | 6.09 | -2.87% | 55,383 | 34,376,284 |
| 2024-10-14 | 6.18 | 6.33 | 6.16 | 6.27 | +1.62% | 53,330 | 33,310,005 |
| 2024-10-11 | 6.32 | 6.36 | 6.01 | 6.17 | -3.59% | 70,320 | 43,486,317 |
| 2024-10-10 | 6.48 | 6.6 | 6.19 | 6.4 | -0.78% | 121,232 | 77,802,041 |
| 2024-10-09 | 6.9 | 6.92 | 6.45 | 6.45 | -10.04% | 152,675 | 100,237,204 |
| 2024-10-08 | 7.79 | 7.79 | 6.95 | 7.17 | +0.28% | 276,617 | 201,720,466 |
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：