股票概览
7.77
-0.13%
-0.01
7.73
开盘价
7.85
最高价
7.64
最低价
91,009
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.92
MA10 (10日均线)
7.83
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 | 7.73 | 7.85 | 7.64 | 7.77 | -0.13% | 91,009 | 70,446,440 |
| 2025-03-24 | 8 | 8.03 | 7.48 | 7.78 | -2.87% | 235,247 | 182,490,472 |
| 2025-03-21 | 8.21 | 8.3 | 7.95 | 8.01 | -2.67% | 280,286 | 226,865,183 |
| 2025-03-20 | 8.1 | 8.26 | 8.06 | 8.23 | +1.86% | 317,294 | 259,725,142 |
| 2025-03-19 | 8.08 | 8.22 | 8.04 | 8.08 | +0.12% | 294,432 | 239,142,795 |
| 2025-03-18 | 7.91 | 8.09 | 7.87 | 8.07 | +1.89% | 254,087 | 203,585,565 |
| 2025-03-17 | 7.84 | 7.93 | 7.75 | 7.92 | +1.67% | 197,060 | 154,887,024 |
| 2025-03-14 | 7.69 | 7.82 | 7.54 | 7.79 | +1.17% | 172,658 | 133,137,709 |
| 2025-03-13 | 7.85 | 7.94 | 7.61 | 7.7 | -1.79% | 186,481 | 144,773,301 |
| 2025-03-12 | 7.74 | 7.93 | 7.73 | 7.84 | +1.16% | 194,858 | 152,792,235 |
| 2025-03-11 | 7.68 | 7.75 | 7.58 | 7.75 | -0.39% | 139,867 | 107,227,004 |
| 2025-03-10 | 7.72 | 7.81 | 7.67 | 7.78 | +1.04% | 144,318 | 111,607,508 |
| 2025-03-07 | 7.66 | 7.96 | 7.62 | 7.7 | +0.65% | 226,676 | 175,979,519 |
| 2025-03-06 | 7.56 | 7.69 | 7.54 | 7.65 | +1.32% | 175,476 | 133,705,306 |
| 2025-03-05 | 7.54 | 7.7 | 7.42 | 7.55 | -0.66% | 147,451 | 110,899,353 |
| 2025-03-04 | 7.57 | 7.62 | 7.5 | 7.6 | -1.17% | 152,466 | 115,204,913 |
| 2025-03-03 | 7.4 | 7.83 | 7.22 | 7.69 | +0.92% | 270,938 | 203,681,239 |
| 2025-02-28 | 8.11 | 8.12 | 7.61 | 7.62 | -6.39% | 298,421 | 233,110,327 |
| 2025-02-27 | 7.91 | 8.21 | 7.89 | 8.14 | +2.78% | 408,301 | 330,744,546 |
| 2025-02-26 | 7.83 | 8.01 | 7.8 | 7.92 | +1.15% | 234,255 | 185,306,903 |
| 2025-02-25 | 7.81 | 7.94 | 7.78 | 7.83 | -1.63% | 211,727 | 166,302,587 |
| 2025-02-24 | 8.1 | 8.1 | 7.89 | 7.96 | -1.49% | 279,976 | 223,584,539 |
| 2025-02-21 | 8.11 | 8.18 | 8.03 | 8.08 | -0.12% | 389,334 | 315,457,543 |
| 2025-02-20 | 8.18 | 8.18 | 7.97 | 8.09 | -1.22% | 403,108 | 325,050,969 |
| 2025-02-19 | 7.94 | 8.24 | 7.86 | 8.19 | +0.37% | 639,441 | 518,173,852 |
| 2025-02-18 | 7.57 | 8.33 | 7.51 | 8.16 | +7.79% | 840,155 | 668,155,399 |
| 2025-02-17 | 7.47 | 7.57 | 7.4 | 7.57 | +0.8% | 241,754 | 181,490,132 |
| 2025-02-14 | 7.75 | 7.84 | 7.48 | 7.51 | -3.72% | 349,735 | 265,367,108 |
| 2025-02-13 | 7.68 | 7.88 | 7.65 | 7.8 | +1.56% | 475,631 | 370,950,024 |
| 2025-02-12 | 7.61 | 7.74 | 7.53 | 7.68 | +0.26% | 260,747 | 199,649,922 |
| 2025-02-11 | 7.73 | 7.88 | 7.57 | 7.66 | -0.78% | 300,906 | 231,596,778 |
| 2025-02-10 | 7.68 | 7.74 | 7.61 | 7.72 | +0.39% | 300,793 | 230,400,854 |
| 2025-02-07 | 7.65 | 7.77 | 7.57 | 7.69 | +0.65% | 390,933 | 299,972,632 |
| 2025-02-06 | 7.47 | 7.66 | 7.42 | 7.64 | +1.19% | 298,698 | 226,798,840 |
| 2025-02-05 | 7.75 | 7.81 | 7.4 | 7.55 | -2.58% | 287,109 | 216,903,879 |
| 2025-01-27 | 8.21 | 8.21 | 7.72 | 7.75 | -5.6% | 331,600 | 262,374,442 |
| 2025-01-24 | 7.91 | 8.3 | 7.88 | 8.21 | +1.48% | 548,230 | 444,022,947 |
| 2025-01-23 | 7.88 | 8.19 | 7.77 | 8.09 | +3.45% | 625,386 | 501,538,592 |
| 2025-01-22 | 7.81 | 8.04 | 7.72 | 7.82 | -1.51% | 458,522 | 360,728,496 |
| 2025-01-21 | 8.28 | 8.4 | 7.8 | 7.94 | -4.11% | 743,925 | 594,143,537 |
| 2025-01-20 | 7.56 | 8.28 | 7.43 | 8.28 | +9.96% | 828,396 | 646,466,101 |
| 2025-01-17 | 7.18 | 7.74 | 6.97 | 7.53 | +4.01% | 652,539 | 477,067,708 |
| 2025-01-16 | 7.32 | 7.49 | 7.14 | 7.24 | -1.09% | 445,798 | 325,471,344 |
| 2025-01-15 | 7.2 | 7.56 | 7.15 | 7.32 | +0.55% | 596,747 | 440,150,018 |
| 2025-01-14 | 6.91 | 7.28 | 6.87 | 7.28 | +5.66% | 591,906 | 420,537,481 |
| 2025-01-13 | 6.96 | 7.04 | 6.8 | 6.89 | -3.91% | 452,629 | 312,298,307 |
| 2025-01-10 | 7.3 | 7.55 | 7.13 | 7.17 | -3.11% | 644,585 | 475,275,275 |
| 2025-01-09 | 7.65 | 7.87 | 7.35 | 7.4 | -9.2% | 957,440 | 723,676,143 |
| 2025-01-08 | 9.02 | 9.4 | 8.15 | 8.15 | -9.94% | 1,165,731 | 979,869,733 |
| 2025-01-07 | 10.5 | 10.5 | 8.79 | 9.05 | -7.27% | 1,457,002 | 1,400,328,128 |
| 2025-01-06 | 9.76 | 9.76 | 9.49 | 9.76 | +10.03% | 599,553 | 584,853,634 |
| 2025-01-03 | 8.87 | 8.87 | 8.08 | 8.87 | +10.05% | 1,123,706 | 984,576,284 |
| 2025-01-02 | 8.06 | 8.06 | 7.28 | 8.06 | +9.96% | 822,932 | 638,028,406 |
| 2024-12-31 | 6.68 | 7.33 | 6.68 | 7.33 | +10.06% | 345,274 | 248,892,585 |
| 2024-12-30 | 6.86 | 6.87 | 6.65 | 6.66 | -3.06% | 147,747 | 99,314,943 |
| 2024-12-27 | 6.99 | 7.08 | 6.84 | 6.87 | -2.14% | 220,222 | 152,256,630 |
| 2024-12-26 | 6.7 | 7.18 | 6.69 | 7.02 | +2.48% | 307,274 | 214,969,518 |
| 2024-12-25 | 7.15 | 7.49 | 6.78 | 6.85 | -4.06% | 425,107 | 299,106,844 |
| 2024-12-24 | 6.73 | 7.24 | 6.52 | 7.14 | +7.69% | 368,959 | 255,954,145 |
| 2024-12-23 | 6.79 | 6.92 | 6.56 | 6.63 | -1.49% | 173,517 | 116,006,266 |
| 2024-12-20 | 6.53 | 6.89 | 6.44 | 6.73 | +5.16% | 242,234 | 163,038,748 |
| 2024-12-19 | 6.24 | 6.42 | 6.21 | 6.4 | +1.11% | 86,897 | 54,891,657 |
| 2024-12-18 | 6.4 | 6.43 | 6.2 | 6.33 | -0.94% | 87,978 | 55,736,629 |
| 2024-12-17 | 6.8 | 6.82 | 6.35 | 6.39 | -6.3% | 151,378 | 98,819,863 |
| 2024-12-16 | 6.72 | 6.87 | 6.7 | 6.82 | +1.19% | 103,805 | 70,527,874 |
| 2024-12-13 | 6.74 | 6.85 | 6.72 | 6.74 | -0.44% | 131,971 | 89,596,981 |
| 2024-12-12 | 6.73 | 6.78 | 6.63 | 6.77 | +0.89% | 101,383 | 68,167,956 |
| 2024-12-11 | 6.62 | 6.72 | 6.58 | 6.71 | +1.36% | 118,707 | 79,166,781 |
| 2024-12-10 | 6.8 | 6.87 | 6.61 | 6.62 | -0.9% | 136,802 | 91,925,307 |
| 2024-12-09 | 6.65 | 6.74 | 6.6 | 6.68 | +0.15% | 132,587 | 88,324,414 |
| 2024-12-06 | 6.82 | 6.89 | 6.62 | 6.67 | -0.89% | 193,613 | 129,455,174 |
| 2024-12-05 | 6.7 | 6.85 | 6.61 | 6.73 | +0.75% | 233,066 | 156,206,476 |
| 2024-12-04 | 6.54 | 7.12 | 6.47 | 6.68 | +1.98% | 326,642 | 218,938,310 |
| 2024-12-03 | 6.46 | 6.68 | 6.4 | 6.55 | +1.39% | 198,484 | 129,545,239 |
| 2024-12-02 | 6.55 | 6.6 | 6.4 | 6.46 | -0.77% | 240,989 | 155,597,056 |
| 2024-11-29 | 6.17 | 6.51 | 6.14 | 6.51 | +5.17% | 229,520 | 146,323,627 |
| 2024-11-28 | 6.12 | 6.3 | 6.12 | 6.19 | +0.49% | 117,878 | 73,033,466 |
| 2024-11-27 | 6.07 | 6.16 | 5.84 | 6.16 | +1.15% | 115,681 | 69,272,346 |
| 2024-11-26 | 6.11 | 6.2 | 6.07 | 6.09 | -0.65% | 87,664 | 53,776,300 |
| 2024-11-25 | 6 | 6.15 | 5.97 | 6.13 | +2.85% | 104,082 | 63,143,794 |
| 2024-11-22 | 6.14 | 6.21 | 5.93 | 5.96 | -2.77% | 93,582 | 57,106,797 |
| 2024-11-21 | 6.1 | 6.17 | 6.07 | 6.13 | +0.33% | 72,012 | 44,105,976 |
| 2024-11-20 | 5.97 | 6.12 | 5.9 | 6.11 | +2.35% | 78,631 | 47,708,759 |
| 2024-11-19 | 5.81 | 5.99 | 5.77 | 5.97 | +3.29% | 74,528 | 43,861,500 |
| 2024-11-18 | 5.98 | 6.05 | 5.75 | 5.78 | -3.34% | 100,172 | 58,567,741 |
| 2024-11-15 | 5.99 | 6.11 | 5.97 | 5.98 | -0.83% | 91,821 | 55,458,213 |
| 2024-11-14 | 6.2 | 6.23 | 6.01 | 6.03 | -2.9% | 102,343 | 62,373,121 |
| 2024-11-13 | 6.1 | 6.22 | 6.04 | 6.21 | +1.31% | 102,175 | 62,798,058 |
| 2024-11-12 | 6.17 | 6.29 | 6.06 | 6.13 | -0.65% | 143,686 | 88,934,764 |
| 2024-11-11 | 6 | 6.17 | 6 | 6.17 | +2.15% | 104,768 | 63,959,568 |
| 2024-11-08 | 6.16 | 6.19 | 6.02 | 6.04 | -1.31% | 119,168 | 72,408,726 |
| 2024-11-07 | 5.91 | 6.12 | 5.88 | 6.12 | +2.34% | 127,559 | 77,135,808 |
| 2024-11-06 | 6.01 | 6.06 | 5.93 | 5.98 | -0.33% | 114,481 | 68,603,254 |
| 2024-11-05 | 5.95 | 6.03 | 5.9 | 6 | +1.01% | 130,936 | 78,215,241 |
| 2024-11-04 | 5.81 | 5.94 | 5.76 | 5.94 | +2.24% | 88,574 | 52,203,447 |
| 2024-11-01 | 6.01 | 6.08 | 5.75 | 5.81 | -4.28% | 132,501 | 77,891,015 |
| 2024-10-31 | 5.93 | 6.12 | 5.91 | 6.07 | +2.19% | 132,693 | 79,801,473 |
| 2024-10-30 | 5.89 | 6.05 | 5.87 | 5.94 | +0.85% | 115,525 | 68,831,747 |
| 2024-10-29 | 6.09 | 6.12 | 5.88 | 5.89 | -3.6% | 119,205 | 71,332,206 |
| 2024-10-28 | 5.98 | 6.12 | 5.92 | 6.11 | +2.35% | 107,611 | 64,866,305 |
| 2024-10-25 | 5.83 | 5.98 | 5.83 | 5.97 | +1.7% | 89,966 | 53,379,711 |
| 2024-10-24 | 5.85 | 5.87 | 5.75 | 5.87 | +0.17% | 66,057 | 38,466,525 |
| 2024-10-23 | 5.82 | 5.92 | 5.78 | 5.86 | +0.69% | 104,102 | 61,031,757 |
| 2024-10-22 | 5.7 | 5.82 | 5.65 | 5.82 | +1.93% | 101,229 | 58,304,636 |
| 2024-10-21 | 5.74 | 5.82 | 5.68 | 5.71 | 0% | 113,435 | 65,205,697 |
| 2024-10-18 | 5.6 | 5.8 | 5.58 | 5.71 | +1.96% | 116,331 | 66,176,409 |
| 2024-10-17 | 5.7 | 5.77 | 5.6 | 5.6 | -1.58% | 84,401 | 47,883,597 |
| 2024-10-16 | 5.63 | 5.73 | 5.6 | 5.69 | +0.71% | 61,832 | 35,123,467 |
| 2024-10-15 | 5.73 | 5.79 | 5.64 | 5.65 | -1.57% | 68,082 | 38,910,974 |
| 2024-10-14 | 5.65 | 5.77 | 5.58 | 5.74 | +1.59% | 82,867 | 47,209,891 |
| 2024-10-11 | 5.81 | 5.81 | 5.58 | 5.65 | -2.59% | 95,502 | 54,239,559 |
| 2024-10-10 | 5.83 | 5.92 | 5.65 | 5.8 | +0.87% | 123,004 | 71,584,891 |
| 2024-10-09 | 6.28 | 6.28 | 5.75 | 5.75 | -10.02% | 246,343 | 146,914,731 |
| 2024-10-08 | 6.77 | 6.77 | 5.96 | 6.39 | +3.73% | 328,913 | 209,161,036 |
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：