股票概览
7.45
+3.04%
+0.22
7.3
开盘价
7.52
最高价
7.19
最低价
50,087
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.72
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 | 7.52 | 7.19 | 7.45 | +3.04% | 50,087 | 37,027,178 |
| 2025-03-24 | 7.82 | 7.82 | 7.03 | 7.23 | -7.07% | 102,727 | 75,538,845 |
| 2025-03-21 | 7.8 | 7.85 | 7.65 | 7.78 | -0.13% | 51,459 | 39,778,790 |
| 2025-03-20 | 7.9 | 7.93 | 7.76 | 7.79 | -1.39% | 46,710 | 36,522,271 |
| 2025-03-19 | 7.99 | 8.08 | 7.86 | 7.9 | -1.25% | 53,401 | 42,499,139 |
| 2025-03-18 | 7.94 | 8.03 | 7.81 | 8 | +1.65% | 74,414 | 59,118,612 |
| 2025-03-17 | 7.97 | 7.97 | 7.76 | 7.87 | -0.76% | 83,739 | 65,772,662 |
| 2025-03-14 | 7.67 | 8.09 | 7.57 | 7.93 | +4.07% | 115,368 | 90,820,420 |
| 2025-03-13 | 7.58 | 7.68 | 7.47 | 7.62 | 0% | 48,844 | 36,903,771 |
| 2025-03-12 | 7.71 | 7.78 | 7.57 | 7.62 | -0.78% | 63,334 | 48,585,706 |
| 2025-03-11 | 7.66 | 7.83 | 7.51 | 7.68 | +0.26% | 67,999 | 52,171,941 |
| 2025-03-10 | 7.69 | 7.95 | 7.39 | 7.66 | -0.13% | 149,811 | 114,715,748 |
| 2025-03-07 | 7.8 | 8 | 7.62 | 7.67 | -2.29% | 94,584 | 73,927,031 |
| 2025-03-06 | 7.46 | 7.91 | 7.44 | 7.85 | +4.81% | 121,798 | 94,369,629 |
| 2025-03-05 | 7.46 | 7.55 | 7.38 | 7.49 | -0.53% | 79,850 | 59,498,130 |
| 2025-03-04 | 7.44 | 7.6 | 7.34 | 7.53 | +1.21% | 102,688 | 76,843,601 |
| 2025-03-03 | 7.74 | 7.88 | 7.37 | 7.44 | -4% | 152,933 | 116,737,746 |
| 2025-02-28 | 7.75 | 7.78 | 7.57 | 7.75 | -0.13% | 137,803 | 105,742,481 |
| 2025-02-27 | 7.51 | 7.8 | 7.51 | 7.76 | +2.11% | 191,543 | 147,364,090 |
| 2025-02-26 | 7.11 | 7.67 | 7.11 | 7.6 | +3.26% | 330,101 | 244,758,604 |
| 2025-02-25 | 6.7 | 7.36 | 6.7 | 7.36 | +10.01% | 89,475 | 64,704,890 |
| 2025-02-24 | 6.86 | 7 | 6.65 | 6.69 | -2.34% | 91,774 | 62,568,313 |
| 2025-02-21 | 6.98 | 6.99 | 6.74 | 6.85 | -1.86% | 71,167 | 48,560,510 |
| 2025-02-20 | 6.83 | 7.11 | 6.79 | 6.98 | +2.2% | 99,172 | 69,079,564 |
| 2025-02-19 | 6.94 | 7.05 | 6.73 | 6.83 | -1.59% | 113,470 | 77,929,055 |
| 2025-02-18 | 7.17 | 7.27 | 6.92 | 6.94 | -3.21% | 74,380 | 52,695,536 |
| 2025-02-17 | 6.83 | 7.25 | 6.82 | 7.17 | +5.29% | 119,089 | 84,439,538 |
| 2025-02-14 | 7.1 | 7.22 | 6.65 | 6.81 | -4.35% | 135,609 | 93,279,677 |
| 2025-02-13 | 7.06 | 7.33 | 7.06 | 7.12 | +0.42% | 74,349 | 53,522,392 |
| 2025-02-12 | 7.07 | 7.17 | 7 | 7.09 | -0.28% | 61,368 | 43,406,548 |
| 2025-02-11 | 7.1 | 7.35 | 7.06 | 7.11 | -0.7% | 75,935 | 54,452,198 |
| 2025-02-10 | 7.14 | 7.26 | 7.05 | 7.16 | -0.56% | 83,146 | 59,282,474 |
| 2025-02-07 | 6.7 | 7.25 | 6.68 | 7.2 | +7.3% | 173,465 | 121,800,883 |
| 2025-02-06 | 6.8 | 7.04 | 6.61 | 6.71 | -2.47% | 158,243 | 107,408,415 |
| 2025-02-05 | 6.49 | 6.96 | 6.49 | 6.88 | +5.52% | 136,140 | 92,119,702 |
| 2025-01-27 | 6.27 | 6.75 | 6.17 | 6.52 | +6.19% | 130,222 | 85,135,277 |
| 2025-01-24 | 5.89 | 6.28 | 5.81 | 6.14 | +4.24% | 119,322 | 73,152,970 |
| 2025-01-23 | 5.91 | 6.22 | 5.83 | 5.89 | +1.73% | 97,104 | 58,577,776 |
| 2025-01-22 | 6 | 6.02 | 5.77 | 5.79 | -3.02% | 67,047 | 39,199,583 |
| 2025-01-21 | 6.07 | 6.19 | 5.94 | 5.97 | -1.16% | 65,573 | 39,523,282 |
| 2025-01-20 | 6.17 | 6.2 | 5.94 | 6.04 | -0.49% | 50,811 | 30,794,666 |
| 2025-01-17 | 6.06 | 6.1 | 5.97 | 6.07 | +0.17% | 41,243 | 24,853,155 |
| 2025-01-16 | 6.15 | 6.32 | 6.02 | 6.06 | -0.66% | 77,126 | 47,442,894 |
| 2025-01-15 | 6.15 | 6.15 | 5.96 | 6.1 | +0.33% | 80,542 | 48,802,255 |
| 2025-01-14 | 5.81 | 6.08 | 5.72 | 6.08 | +6.48% | 74,027 | 44,072,463 |
| 2025-01-13 | 5.51 | 5.77 | 5.36 | 5.71 | +2.51% | 77,301 | 43,327,993 |
| 2025-01-10 | 5.8 | 5.96 | 5.55 | 5.57 | -4.79% | 73,234 | 41,919,764 |
| 2025-01-09 | 5.83 | 5.99 | 5.75 | 5.85 | +0.34% | 65,337 | 38,459,448 |
| 2025-01-08 | 5.88 | 5.95 | 5.65 | 5.83 | -0.68% | 68,968 | 40,086,648 |
| 2025-01-07 | 5.67 | 5.96 | 5.56 | 5.87 | +2.8% | 100,331 | 57,771,662 |
| 2025-01-06 | 5.8 | 5.87 | 5.46 | 5.71 | -2.23% | 100,760 | 57,230,087 |
| 2025-01-03 | 6.19 | 6.27 | 5.8 | 5.84 | -5.19% | 124,982 | 75,703,454 |
| 2025-01-02 | 6.26 | 6.57 | 6.12 | 6.16 | -1.6% | 122,236 | 77,499,587 |
| 2024-12-31 | 6.51 | 6.69 | 6.25 | 6.26 | -3.84% | 122,482 | 78,275,532 |
| 2024-12-30 | 6.25 | 6.6 | 6.08 | 6.51 | +6.03% | 263,511 | 168,990,450 |
| 2024-12-27 | 6.07 | 6.56 | 5.92 | 6.14 | +1.32% | 198,089 | 124,746,271 |
| 2024-12-26 | 6 | 6.2 | 5.91 | 6.06 | +0.17% | 172,415 | 104,005,148 |
| 2024-12-25 | 6.73 | 6.74 | 6.05 | 6.05 | -9.97% | 105,783 | 66,318,317 |
| 2024-12-24 | 6.65 | 6.97 | 6.54 | 6.72 | -5.62% | 208,498 | 139,902,234 |
| 2024-12-23 | 7.93 | 8 | 7.12 | 7.12 | -9.99% | 116,970 | 87,043,441 |
| 2024-12-20 | 7.85 | 8.17 | 7.6 | 7.91 | +2.2% | 77,562 | 61,107,567 |
| 2024-12-19 | 7.9 | 7.98 | 7.56 | 7.74 | -2.89% | 85,928 | 66,450,995 |
| 2024-12-18 | 8.2 | 8.3 | 7.71 | 7.97 | -3.63% | 170,521 | 135,165,643 |
| 2024-12-17 | 9.21 | 9.28 | 8.27 | 8.27 | -10.01% | 258,107 | 220,850,604 |
| 2024-12-16 | 8.31 | 9.19 | 8.29 | 9.19 | +10.06% | 141,711 | 127,368,835 |
| 2024-12-13 | 8.57 | 8.64 | 8.29 | 8.35 | -2.79% | 72,662 | 61,597,041 |
| 2024-12-12 | 8.68 | 8.98 | 8.58 | 8.59 | -1.26% | 127,550 | 111,644,521 |
| 2024-12-11 | 8.47 | 8.83 | 8.41 | 8.7 | +2.84% | 126,331 | 109,002,981 |
| 2024-12-10 | 8.86 | 8.95 | 8.43 | 8.46 | -2.53% | 102,581 | 88,682,288 |
| 2024-12-09 | 8.43 | 9.01 | 8.41 | 8.68 | 0% | 168,853 | 146,190,706 |
| 2024-12-06 | 9.01 | 9.2 | 8.48 | 8.68 | -1.7% | 252,284 | 221,054,056 |
| 2024-12-05 | 9.31 | 9.31 | 8.01 | 8.83 | +4.25% | 352,063 | 313,296,854 |
| 2024-12-04 | 7.69 | 8.47 | 7.63 | 8.47 | +10% | 104,469 | 87,370,389 |
| 2024-12-03 | 7.3 | 7.74 | 7.29 | 7.7 | +5.77% | 130,383 | 98,600,536 |
| 2024-12-02 | 7.14 | 7.65 | 7.11 | 7.28 | +1.82% | 102,030 | 74,825,497 |
| 2024-11-29 | 6.94 | 7.22 | 6.88 | 7.15 | +2.58% | 59,336 | 41,926,982 |
| 2024-11-28 | 7.14 | 7.26 | 6.9 | 6.97 | -1.97% | 85,135 | 60,283,062 |
| 2024-11-27 | 6.85 | 7.15 | 6.7 | 7.11 | +3.19% | 74,242 | 51,754,315 |
| 2024-11-26 | 6.95 | 7.15 | 6.85 | 6.89 | -0.86% | 57,217 | 39,961,927 |
| 2024-11-25 | 6.79 | 6.99 | 6.73 | 6.95 | +2.66% | 60,595 | 41,719,339 |
| 2024-11-22 | 6.86 | 7.23 | 6.74 | 6.77 | -1.31% | 99,391 | 69,799,073 |
| 2024-11-21 | 6.85 | 6.98 | 6.7 | 6.86 | +0.29% | 68,023 | 46,273,213 |
| 2024-11-20 | 6.73 | 6.98 | 6.68 | 6.84 | +1.79% | 75,141 | 51,359,460 |
| 2024-11-19 | 6.56 | 6.74 | 6.51 | 6.72 | +3.07% | 92,010 | 61,003,917 |
| 2024-11-18 | 6.87 | 7 | 6.46 | 6.52 | -5.09% | 148,963 | 99,901,945 |
| 2024-11-15 | 7.14 | 7.29 | 6.86 | 6.87 | -4.58% | 89,485 | 62,793,145 |
| 2024-11-14 | 7.5 | 7.53 | 7.16 | 7.2 | -4.51% | 63,158 | 46,326,357 |
| 2024-11-13 | 7.57 | 7.63 | 7.22 | 7.54 | -0.79% | 115,274 | 85,537,108 |
| 2024-11-12 | 7.57 | 7.85 | 7.45 | 7.6 | +1.06% | 127,094 | 97,027,361 |
| 2024-11-11 | 7.65 | 7.81 | 7.44 | 7.52 | -1.7% | 119,579 | 90,623,129 |
| 2024-11-08 | 7.52 | 8.02 | 7.44 | 7.65 | +1.73% | 140,898 | 109,084,390 |
| 2024-11-07 | 7.37 | 7.66 | 7.15 | 7.52 | +0.4% | 182,161 | 134,994,027 |
| 2024-11-06 | 7.62 | 7.97 | 7.38 | 7.49 | +1.49% | 227,244 | 172,342,156 |
| 2024-11-05 | 6.75 | 7.38 | 6.71 | 7.38 | +9.99% | 159,512 | 114,046,760 |
| 2024-11-04 | 6.53 | 6.8 | 6.53 | 6.71 | -7.45% | 241,832 | 159,664,745 |
| 2024-11-01 | 8.05 | 8.05 | 7.25 | 7.25 | -9.94% | 176,339 | 131,352,849 |
| 2024-10-31 | 7.62 | 8.05 | 7.4 | 8.05 | +9.97% | 333,496 | 260,071,614 |
| 2024-10-30 | 6.4 | 7.32 | 6.32 | 7.32 | +10.08% | 264,334 | 183,340,332 |
| 2024-10-29 | 6.88 | 7.15 | 6.55 | 6.65 | +1.22% | 373,239 | 253,332,670 |
| 2024-10-28 | 6.35 | 6.57 | 6.21 | 6.57 | +10.05% | 312,552 | 202,411,451 |
| 2024-10-25 | 5.39 | 5.97 | 5.31 | 5.97 | +9.94% | 232,723 | 134,846,568 |
| 2024-10-24 | 5.19 | 5.5 | 5.13 | 5.43 | +3.82% | 260,568 | 138,690,915 |
| 2024-10-23 | 5.2 | 5.73 | 5.04 | 5.23 | +0.38% | 395,214 | 208,724,669 |
| 2024-10-22 | 5.1 | 5.21 | 4.86 | 5.21 | +9.92% | 267,483 | 137,375,082 |
| 2024-10-21 | 4.35 | 4.74 | 4.35 | 4.74 | +9.98% | 121,933 | 56,561,634 |
| 2024-10-18 | 4.23 | 4.4 | 4.17 | 4.31 | +1.89% | 85,355 | 36,499,661 |
| 2024-10-17 | 4.4 | 4.45 | 4.21 | 4.23 | -2.98% | 87,894 | 37,997,461 |
| 2024-10-16 | 4.34 | 4.41 | 4.28 | 4.36 | -1.13% | 84,350 | 36,651,059 |
| 2024-10-15 | 4.35 | 4.6 | 4.23 | 4.41 | +2.32% | 176,133 | 78,603,286 |
| 2024-10-14 | 4.22 | 4.37 | 4.17 | 4.31 | +2.13% | 109,027 | 46,708,531 |
| 2024-10-11 | 4.48 | 4.52 | 4.19 | 4.22 | -5.38% | 155,114 | 67,369,175 |
| 2024-10-10 | 4.27 | 4.66 | 4.25 | 4.46 | +5.19% | 200,720 | 89,469,398 |
| 2024-10-09 | 4.65 | 4.71 | 4.24 | 4.24 | -9.98% | 192,007 | 83,788,658 |
| 2024-10-08 | 4.93 | 4.93 | 4.49 | 4.71 | +5.13% | 188,248 | 89,006,685 |
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：