股票概览
7.04
-9.86%
-0.77
7.3
开盘价
7.39
最高价
7.03
最低价
263,274
成交量
数据更新至: 2025-03-25
技术指标
7.57
MA5 (5日均线)
7.62
MA10 (10日均线)
7.68
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 | 7.3 | 7.39 | 7.03 | 7.04 | -9.86% | 263,274 | 187,964,033 |
| 2025-03-24 | 8.05 | 8.44 | 7.49 | 7.81 | +1.83% | 429,750 | 344,826,604 |
| 2025-03-21 | 7.66 | 7.72 | 7.53 | 7.67 | -0.78% | 170,330 | 129,620,851 |
| 2025-03-20 | 7.6 | 7.89 | 7.51 | 7.73 | +1.44% | 181,794 | 139,451,359 |
| 2025-03-19 | 7.72 | 7.72 | 7.55 | 7.62 | -1.17% | 86,651 | 65,865,099 |
| 2025-03-18 | 7.75 | 7.79 | 7.62 | 7.71 | -0.26% | 109,844 | 84,527,569 |
| 2025-03-17 | 7.75 | 7.95 | 7.65 | 7.73 | 0% | 152,605 | 118,767,854 |
| 2025-03-14 | 7.45 | 7.8 | 7.31 | 7.73 | +3.34% | 179,811 | 135,870,823 |
| 2025-03-13 | 7.66 | 7.69 | 7.37 | 7.48 | -2.73% | 126,693 | 94,919,611 |
| 2025-03-12 | 7.51 | 7.8 | 7.51 | 7.69 | +2.53% | 168,077 | 128,934,281 |
| 2025-03-11 | 7.4 | 7.51 | 7.36 | 7.5 | -0.4% | 102,924 | 76,552,079 |
| 2025-03-10 | 7.6 | 7.66 | 7.44 | 7.53 | -0.26% | 114,247 | 86,093,486 |
| 2025-03-07 | 7.73 | 7.86 | 7.5 | 7.55 | -3.21% | 200,932 | 153,819,394 |
| 2025-03-06 | 7.76 | 7.87 | 7.71 | 7.8 | +0.26% | 248,886 | 194,047,144 |
| 2025-03-05 | 7.7 | 8 | 7.66 | 7.78 | +0.78% | 274,493 | 214,965,078 |
| 2025-03-04 | 7.56 | 7.73 | 7.41 | 7.72 | +0.65% | 180,882 | 137,712,425 |
| 2025-03-03 | 7.44 | 7.75 | 7.31 | 7.67 | +2.54% | 272,679 | 205,819,789 |
| 2025-02-28 | 8.11 | 8.12 | 7.48 | 7.48 | -9.99% | 349,078 | 268,240,299 |
| 2025-02-27 | 8.09 | 8.39 | 7.96 | 8.31 | +2.72% | 413,136 | 338,587,977 |
| 2025-02-26 | 8.96 | 8.96 | 8.06 | 8.09 | -3.11% | 697,820 | 586,457,158 |
| 2025-02-25 | 7.51 | 8.35 | 7.45 | 8.35 | +10.01% | 159,436 | 128,454,325 |
| 2025-02-24 | 7.35 | 7.85 | 7.33 | 7.59 | +2.57% | 329,707 | 251,352,383 |
| 2025-02-21 | 7.24 | 7.7 | 7.15 | 7.4 | +2.21% | 298,895 | 222,388,742 |
| 2025-02-20 | 7.11 | 7.26 | 7.1 | 7.24 | +1.83% | 115,961 | 83,389,663 |
| 2025-02-19 | 6.94 | 7.13 | 6.92 | 7.11 | +2.3% | 93,475 | 66,080,712 |
| 2025-02-18 | 7.23 | 7.25 | 6.91 | 6.95 | -3.87% | 130,016 | 91,885,876 |
| 2025-02-17 | 7.19 | 7.27 | 7.13 | 7.23 | +0.56% | 127,419 | 91,723,426 |
| 2025-02-14 | 7.1 | 7.27 | 7.05 | 7.19 | +0.56% | 137,005 | 97,996,302 |
| 2025-02-13 | 7.32 | 7.32 | 7.08 | 7.15 | -2.19% | 141,487 | 101,631,500 |
| 2025-02-12 | 7.12 | 7.32 | 7.1 | 7.31 | +2.09% | 180,008 | 130,646,493 |
| 2025-02-11 | 7.12 | 7.17 | 7.02 | 7.16 | -0.42% | 148,849 | 105,772,366 |
| 2025-02-10 | 7.05 | 7.19 | 7.01 | 7.19 | +2.42% | 158,819 | 112,793,625 |
| 2025-02-07 | 7 | 7.1 | 6.9 | 7.02 | +1.15% | 188,497 | 131,981,084 |
| 2025-02-06 | 6.73 | 6.94 | 6.67 | 6.94 | +3.27% | 162,526 | 110,926,718 |
| 2025-02-05 | 6.66 | 6.82 | 6.56 | 6.72 | +2.44% | 148,155 | 99,318,744 |
| 2025-01-27 | 6.88 | 6.91 | 6.56 | 6.56 | -4.37% | 149,775 | 100,282,766 |
| 2025-01-24 | 6.58 | 6.89 | 6.58 | 6.86 | +3.31% | 215,734 | 146,501,470 |
| 2025-01-23 | 6.8 | 7.04 | 6.64 | 6.64 | -1.04% | 214,989 | 146,670,299 |
| 2025-01-22 | 6.68 | 6.86 | 6.62 | 6.71 | -0.45% | 202,903 | 137,150,819 |
| 2025-01-21 | 6.77 | 6.83 | 6.63 | 6.74 | +1.05% | 229,059 | 154,183,008 |
| 2025-01-20 | 6.53 | 6.78 | 6.4 | 6.67 | +2.77% | 245,269 | 162,827,459 |
| 2025-01-17 | 6.55 | 6.57 | 6.43 | 6.49 | -2.41% | 190,242 | 123,555,566 |
| 2025-01-16 | 6.25 | 6.8 | 6.25 | 6.65 | +0.76% | 371,557 | 242,625,336 |
| 2025-01-15 | 6.5 | 6.68 | 6.42 | 6.6 | +1.23% | 221,288 | 145,227,562 |
| 2025-01-14 | 6.19 | 6.53 | 6.13 | 6.52 | +6.54% | 212,065 | 135,165,123 |
| 2025-01-13 | 6.05 | 6.19 | 5.85 | 6.12 | -1.29% | 168,868 | 101,928,777 |
| 2025-01-10 | 6.58 | 6.61 | 6.19 | 6.2 | -5.78% | 201,116 | 128,604,737 |
| 2025-01-09 | 6.56 | 6.68 | 6.48 | 6.58 | +0.77% | 224,796 | 147,895,545 |
| 2025-01-08 | 6.49 | 6.62 | 6.24 | 6.53 | -0.15% | 281,136 | 181,701,392 |
| 2025-01-07 | 6.28 | 6.7 | 6.27 | 6.54 | +4.81% | 309,682 | 200,592,682 |
| 2025-01-06 | 6.27 | 6.48 | 6.01 | 6.24 | -1.42% | 257,804 | 162,244,656 |
| 2025-01-03 | 6.86 | 6.92 | 6.28 | 6.33 | -7.59% | 353,882 | 230,692,754 |
| 2025-01-02 | 6.91 | 7.13 | 6.75 | 6.85 | -3.93% | 449,147 | 310,970,963 |
| 2024-12-31 | 7.39 | 7.58 | 7.13 | 7.13 | -9.97% | 533,046 | 386,302,405 |
| 2024-12-30 | 8.1 | 8.11 | 7.92 | 7.92 | -10% | 429,466 | 341,641,983 |
| 2024-12-27 | 7.64 | 9.28 | 7.64 | 8.8 | +3.65% | 1,070,123 | 873,374,660 |
| 2024-12-26 | 8.49 | 8.49 | 8.49 | 8.49 | -9.97% | 44,854 | 38,081,046 |
| 2024-12-25 | 9.96 | 9.96 | 9.43 | 9.43 | -10.02% | 156,983 | 151,435,590 |
| 2024-12-24 | 10.48 | 10.48 | 9.71 | 10.48 | +9.97% | 638,901 | 666,098,571 |
| 2024-12-23 | 8.98 | 9.53 | 8.95 | 9.53 | +10.05% | 553,253 | 521,990,293 |
| 2024-12-20 | 8.29 | 8.66 | 8.05 | 8.66 | +10.04% | 770,571 | 653,576,504 |
| 2024-12-19 | 7.18 | 7.87 | 7.11 | 7.87 | +10.07% | 357,571 | 271,558,333 |
| 2024-12-18 | 6.54 | 7.15 | 6.37 | 7.15 | +10% | 178,901 | 122,693,378 |
| 2024-12-17 | 6.73 | 6.85 | 6.46 | 6.5 | -4.13% | 109,514 | 72,254,238 |
| 2024-12-16 | 6.78 | 6.9 | 6.7 | 6.78 | +1.04% | 105,048 | 71,433,146 |
| 2024-12-13 | 6.93 | 6.95 | 6.7 | 6.71 | -3.87% | 120,823 | 82,316,432 |
| 2024-12-12 | 6.82 | 7.12 | 6.74 | 6.98 | +2.35% | 180,023 | 124,613,097 |
| 2024-12-11 | 6.71 | 6.9 | 6.7 | 6.82 | +1.34% | 99,984 | 67,803,435 |
| 2024-12-10 | 6.82 | 6.83 | 6.65 | 6.73 | +0.6% | 127,642 | 85,799,444 |
| 2024-12-09 | 6.67 | 6.84 | 6.59 | 6.69 | -0.45% | 129,525 | 86,915,175 |
| 2024-12-06 | 6.75 | 6.84 | 6.59 | 6.72 | +0.9% | 169,168 | 113,221,602 |
| 2024-12-05 | 6.43 | 6.66 | 6.36 | 6.66 | +3.74% | 148,894 | 97,660,043 |
| 2024-12-04 | 6.6 | 6.72 | 6.39 | 6.42 | -1.08% | 170,795 | 112,276,544 |
| 2024-12-03 | 6.4 | 6.51 | 6.29 | 6.49 | +1.56% | 111,960 | 71,762,157 |
| 2024-12-02 | 6.29 | 6.41 | 6.29 | 6.39 | +1.75% | 111,925 | 70,986,301 |
| 2024-11-29 | 6.22 | 6.38 | 6.11 | 6.28 | +0.96% | 111,523 | 69,676,425 |
| 2024-11-28 | 6.2 | 6.38 | 6.18 | 6.22 | +0.32% | 125,685 | 78,843,880 |
| 2024-11-27 | 6 | 6.2 | 5.85 | 6.2 | +2.48% | 106,427 | 64,026,846 |
| 2024-11-26 | 6.08 | 6.22 | 6.04 | 6.05 | -0.98% | 93,397 | 57,149,313 |
| 2024-11-25 | 5.99 | 6.12 | 5.87 | 6.11 | +2.69% | 105,295 | 63,053,043 |
| 2024-11-22 | 6.23 | 6.33 | 5.91 | 5.95 | -4.34% | 134,661 | 82,940,442 |
| 2024-11-21 | 6.25 | 6.31 | 6.12 | 6.22 | 0% | 111,685 | 69,507,435 |
| 2024-11-20 | 6.07 | 6.27 | 6.04 | 6.22 | +2.13% | 140,411 | 86,676,112 |
| 2024-11-19 | 6 | 6.09 | 5.84 | 6.09 | 0% | 177,070 | 105,480,687 |
| 2024-11-18 | 6.38 | 6.52 | 6.05 | 6.09 | -8.01% | 252,693 | 156,613,415 |
| 2024-11-15 | 6.85 | 6.94 | 6.6 | 6.62 | -2.79% | 155,013 | 105,100,091 |
| 2024-11-14 | 7.2 | 7.26 | 6.77 | 6.81 | -5.29% | 225,039 | 156,122,205 |
| 2024-11-13 | 7.18 | 7.4 | 7 | 7.19 | -2.57% | 269,528 | 192,716,067 |
| 2024-11-12 | 7.83 | 7.83 | 7.23 | 7.38 | +1.79% | 586,004 | 436,718,117 |
| 2024-11-11 | 6.59 | 7.25 | 6.59 | 7.25 | +10.02% | 211,987 | 147,153,474 |
| 2024-11-08 | 6.68 | 6.81 | 6.57 | 6.59 | -0.15% | 202,920 | 135,468,654 |
| 2024-11-07 | 6.3 | 6.6 | 6.25 | 6.6 | +4.27% | 185,723 | 120,087,178 |
| 2024-11-06 | 6.41 | 6.53 | 6.27 | 6.33 | -0.78% | 163,284 | 103,831,741 |
| 2024-11-05 | 6.1 | 6.43 | 6.1 | 6.38 | +4.08% | 174,534 | 109,219,818 |
| 2024-11-04 | 5.84 | 6.18 | 5.84 | 6.13 | +2.34% | 174,062 | 106,268,921 |
| 2024-11-01 | 6.69 | 6.86 | 5.99 | 5.99 | -9.92% | 336,680 | 212,114,008 |
| 2024-10-31 | 6.44 | 6.73 | 6.34 | 6.65 | +4.4% | 330,866 | 217,620,657 |
| 2024-10-30 | 6.25 | 6.48 | 6.13 | 6.37 | +2.25% | 222,615 | 140,997,774 |
| 2024-10-29 | 6.28 | 6.44 | 6.18 | 6.23 | -0.16% | 220,054 | 138,237,312 |
| 2024-10-28 | 6.02 | 6.24 | 5.97 | 6.24 | +3.31% | 205,789 | 125,804,122 |
| 2024-10-25 | 6.08 | 6.11 | 6 | 6.04 | 0% | 160,156 | 96,861,925 |
| 2024-10-24 | 6.15 | 6.16 | 5.97 | 6.04 | -2.58% | 138,228 | 83,655,872 |
| 2024-10-23 | 6.23 | 6.43 | 6.15 | 6.2 | -0.96% | 172,934 | 108,310,555 |
| 2024-10-22 | 6.47 | 6.47 | 6.17 | 6.26 | -3.1% | 210,934 | 132,192,041 |
| 2024-10-21 | 6.1 | 6.46 | 6.05 | 6.46 | +5.9% | 285,053 | 178,907,089 |
| 2024-10-18 | 5.98 | 6.19 | 5.93 | 6.1 | +2.87% | 203,392 | 123,888,795 |
| 2024-10-17 | 5.96 | 6.26 | 5.93 | 5.93 | +0.34% | 166,564 | 100,986,535 |
| 2024-10-16 | 5.86 | 6 | 5.83 | 5.91 | -1.01% | 134,084 | 79,147,727 |
| 2024-10-15 | 6.19 | 6.31 | 5.97 | 5.97 | -4.02% | 208,524 | 127,725,609 |
| 2024-10-14 | 5.92 | 6.26 | 5.88 | 6.22 | +5.07% | 220,723 | 134,217,203 |
| 2024-10-11 | 6.01 | 6.14 | 5.85 | 5.92 | -3.9% | 170,295 | 101,810,526 |
| 2024-10-10 | 6.27 | 6.42 | 5.86 | 6.16 | -1.91% | 297,053 | 180,304,854 |
| 2024-10-09 | 7 | 7 | 6.26 | 6.28 | -9.77% | 447,235 | 297,841,777 |
| 2024-10-08 | 6.96 | 6.96 | 6.18 | 6.96 | +9.95% | 697,681 | 463,677,552 |
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：