股票概览
7.39
+1.51%
+0.11
7.3
开盘价
7.47
最高价
7.21
最低价
244,969
成交量
数据更新至: 2025-03-25
技术指标
7.69
MA5 (5日均线)
8.10
MA10 (10日均线)
7.61
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 | 7.47 | 7.21 | 7.39 | +1.51% | 244,969 | 179,968,637 |
| 2025-03-24 | 7.52 | 7.63 | 7.1 | 7.28 | -3.58% | 443,529 | 325,263,770 |
| 2025-03-21 | 7.8 | 7.96 | 7.49 | 7.55 | -4.31% | 531,746 | 405,873,691 |
| 2025-03-20 | 8.26 | 8.26 | 7.87 | 7.89 | -5.4% | 647,148 | 520,441,351 |
| 2025-03-19 | 7.93 | 8.47 | 7.79 | 8.34 | +3.73% | 807,576 | 666,038,827 |
| 2025-03-18 | 8.38 | 8.52 | 7.96 | 8.04 | -2.19% | 777,329 | 635,826,430 |
| 2025-03-17 | 8.4 | 8.8 | 8.21 | 8.22 | -3.97% | 899,709 | 762,553,269 |
| 2025-03-14 | 8.58 | 9.13 | 8.35 | 8.56 | -7.56% | 1,176,845 | 1,022,967,431 |
| 2025-03-13 | 8.85 | 9.26 | 8.62 | 9.26 | +9.98% | 1,723,726 | 1,560,191,200 |
| 2025-03-12 | 7.58 | 8.42 | 7.52 | 8.42 | +10.07% | 557,920 | 452,105,433 |
| 2025-03-11 | 7.6 | 7.74 | 7.44 | 7.65 | -3.77% | 540,129 | 409,401,265 |
| 2025-03-10 | 7.44 | 7.96 | 7.31 | 7.95 | +4.19% | 763,851 | 581,415,730 |
| 2025-03-07 | 8.11 | 8.74 | 7.5 | 7.63 | -5.92% | 1,251,358 | 1,007,678,924 |
| 2025-03-06 | 7.74 | 8.11 | 7.65 | 8.11 | +10.04% | 386,209 | 307,246,476 |
| 2025-03-05 | 6.7 | 7.37 | 6.55 | 7.37 | +10% | 479,743 | 339,363,907 |
| 2025-03-04 | 6.4 | 6.74 | 6.34 | 6.7 | +3.72% | 342,940 | 227,302,034 |
| 2025-03-03 | 6.3 | 6.64 | 6.22 | 6.46 | +3.53% | 280,236 | 180,508,644 |
| 2025-02-28 | 6.45 | 6.47 | 6.23 | 6.24 | -4% | 183,456 | 116,167,368 |
| 2025-02-27 | 6.57 | 6.6 | 6.36 | 6.5 | -0.76% | 236,854 | 153,133,781 |
| 2025-02-26 | 6.41 | 6.65 | 6.4 | 6.55 | +2.34% | 381,765 | 248,433,571 |
| 2025-02-25 | 6.4 | 6.51 | 6.36 | 6.4 | -1.69% | 307,420 | 197,505,693 |
| 2025-02-24 | 6.8 | 6.8 | 6.36 | 6.51 | -4.96% | 648,896 | 422,931,163 |
| 2025-02-21 | 6.27 | 6.85 | 6.26 | 6.85 | +9.95% | 217,495 | 145,813,803 |
| 2025-02-20 | 6.25 | 6.27 | 6.12 | 6.23 | -0.32% | 175,166 | 108,168,061 |
| 2025-02-19 | 6.2 | 6.34 | 6.18 | 6.25 | +0.64% | 231,515 | 145,103,462 |
| 2025-02-18 | 6.34 | 6.45 | 6.2 | 6.21 | -2.36% | 274,725 | 173,661,980 |
| 2025-02-17 | 6.21 | 6.43 | 6.11 | 6.36 | +3.92% | 371,910 | 234,152,604 |
| 2025-02-14 | 6.15 | 6.32 | 6.09 | 6.12 | -0.49% | 284,667 | 175,795,297 |
| 2025-02-13 | 6.39 | 6.45 | 6.15 | 6.15 | -3.3% | 363,179 | 226,131,371 |
| 2025-02-12 | 6.35 | 6.52 | 6.24 | 6.36 | +0.79% | 514,799 | 328,157,709 |
| 2025-02-11 | 6.4 | 6.55 | 6.13 | 6.31 | -2.47% | 628,615 | 393,827,982 |
| 2025-02-10 | 6.99 | 6.99 | 6.41 | 6.47 | +1.89% | 931,394 | 620,569,275 |
| 2025-02-07 | 5.77 | 6.35 | 5.75 | 6.35 | +10.05% | 155,836 | 94,541,783 |
| 2025-02-06 | 5.71 | 5.77 | 5.64 | 5.77 | +0.7% | 109,038 | 62,212,520 |
| 2025-02-05 | 5.81 | 5.88 | 5.67 | 5.73 | +0.17% | 113,177 | 64,942,776 |
| 2025-01-27 | 5.89 | 5.97 | 5.71 | 5.72 | -3.38% | 124,829 | 72,554,504 |
| 2025-01-24 | 5.95 | 6.05 | 5.8 | 5.92 | -1.82% | 169,168 | 99,891,032 |
| 2025-01-23 | 6.09 | 6.12 | 5.85 | 6.03 | +0.5% | 256,950 | 154,305,890 |
| 2025-01-22 | 5.87 | 6.13 | 5.8 | 6 | +2.21% | 341,454 | 203,879,239 |
| 2025-01-21 | 5.58 | 5.97 | 5.57 | 5.87 | +5.2% | 234,846 | 135,442,611 |
| 2025-01-20 | 5.29 | 5.65 | 5.29 | 5.58 | +5.48% | 133,808 | 73,607,443 |
| 2025-01-17 | 5.24 | 5.3 | 5.2 | 5.29 | +0.76% | 50,187 | 26,374,748 |
| 2025-01-16 | 5.24 | 5.36 | 5.21 | 5.25 | +0.19% | 50,685 | 26,742,630 |
| 2025-01-15 | 5.27 | 5.32 | 5.22 | 5.24 | -0.57% | 54,900 | 28,873,048 |
| 2025-01-14 | 5.05 | 5.27 | 5.05 | 5.27 | +4.98% | 64,443 | 33,483,424 |
| 2025-01-13 | 5 | 5.06 | 4.87 | 5.02 | -0.4% | 76,412 | 38,044,729 |
| 2025-01-10 | 5.28 | 5.28 | 5.04 | 5.04 | -4.18% | 66,522 | 34,328,041 |
| 2025-01-09 | 5.16 | 5.35 | 5.14 | 5.26 | +0.96% | 65,152 | 34,364,400 |
| 2025-01-08 | 5.26 | 5.28 | 5.04 | 5.21 | -1.33% | 80,461 | 41,617,416 |
| 2025-01-07 | 5.1 | 5.28 | 5.08 | 5.28 | +3.94% | 73,678 | 38,145,676 |
| 2025-01-06 | 5 | 5.16 | 4.84 | 5.08 | +0.59% | 91,242 | 45,852,099 |
| 2025-01-03 | 5.31 | 5.39 | 5.03 | 5.05 | -4.9% | 99,344 | 51,343,852 |
| 2025-01-02 | 5.4 | 5.54 | 5.25 | 5.31 | -2.21% | 97,420 | 52,613,297 |
| 2024-12-31 | 5.64 | 5.76 | 5.41 | 5.43 | -3.38% | 90,058 | 49,929,598 |
| 2024-12-30 | 5.68 | 5.7 | 5.54 | 5.62 | -1.58% | 74,081 | 41,631,016 |
| 2024-12-27 | 5.55 | 5.86 | 5.55 | 5.71 | +3.07% | 128,585 | 73,721,741 |
| 2024-12-26 | 5.43 | 5.57 | 5.38 | 5.54 | +2.4% | 89,458 | 49,325,832 |
| 2024-12-25 | 5.6 | 5.6 | 5.3 | 5.41 | -3.39% | 95,383 | 51,551,720 |
| 2024-12-24 | 5.48 | 5.63 | 5.47 | 5.6 | +2.75% | 74,298 | 41,367,056 |
| 2024-12-23 | 5.62 | 5.67 | 5.44 | 5.45 | -2.85% | 116,285 | 64,385,407 |
| 2024-12-20 | 5.58 | 5.66 | 5.56 | 5.61 | +0.36% | 61,922 | 34,737,660 |
| 2024-12-19 | 5.54 | 5.62 | 5.47 | 5.59 | +0.36% | 71,213 | 39,465,697 |
| 2024-12-18 | 5.62 | 5.71 | 5.53 | 5.57 | -0.89% | 69,017 | 38,799,018 |
| 2024-12-17 | 5.82 | 5.88 | 5.59 | 5.62 | -4.1% | 113,331 | 64,337,276 |
| 2024-12-16 | 5.85 | 5.92 | 5.81 | 5.86 | +1.03% | 75,237 | 44,149,267 |
| 2024-12-13 | 5.94 | 5.94 | 5.79 | 5.8 | -2.52% | 77,205 | 45,176,607 |
| 2024-12-12 | 5.94 | 5.96 | 5.88 | 5.95 | +0.51% | 81,618 | 48,409,252 |
| 2024-12-11 | 5.89 | 5.95 | 5.87 | 5.92 | +0.51% | 91,129 | 53,830,967 |
| 2024-12-10 | 6.15 | 6.15 | 5.85 | 5.89 | -1.01% | 123,877 | 73,798,172 |
| 2024-12-09 | 6.06 | 6.06 | 5.86 | 5.95 | -1.33% | 106,519 | 63,433,374 |
| 2024-12-06 | 5.91 | 6.08 | 5.87 | 6.03 | +1.52% | 116,515 | 69,929,860 |
| 2024-12-05 | 5.76 | 6 | 5.75 | 5.94 | +2.77% | 110,709 | 65,397,491 |
| 2024-12-04 | 5.84 | 5.87 | 5.73 | 5.78 | -1.87% | 110,033 | 63,817,525 |
| 2024-12-03 | 5.88 | 5.97 | 5.84 | 5.89 | +0.51% | 124,654 | 73,618,702 |
| 2024-12-02 | 5.75 | 5.89 | 5.74 | 5.86 | +0.86% | 128,991 | 75,229,271 |
| 2024-11-29 | 5.77 | 5.89 | 5.72 | 5.81 | +1.57% | 143,701 | 83,174,005 |
| 2024-11-28 | 5.69 | 5.83 | 5.64 | 5.72 | +0.53% | 146,312 | 83,903,934 |
| 2024-11-27 | 5.56 | 5.7 | 5.39 | 5.69 | +1.97% | 120,499 | 66,480,529 |
| 2024-11-26 | 5.62 | 5.66 | 5.55 | 5.58 | -0.36% | 114,733 | 64,277,445 |
| 2024-11-25 | 5.48 | 5.62 | 5.42 | 5.6 | +1.63% | 142,055 | 78,741,222 |
| 2024-11-22 | 5.64 | 5.81 | 5.5 | 5.51 | -1.78% | 221,833 | 125,823,189 |
| 2024-11-21 | 5.48 | 5.64 | 5.46 | 5.61 | +2.37% | 194,080 | 108,120,427 |
| 2024-11-20 | 5.4 | 5.49 | 5.36 | 5.48 | +1.48% | 84,412 | 45,912,005 |
| 2024-11-19 | 5.3 | 5.4 | 5.25 | 5.4 | +2.66% | 77,803 | 41,264,212 |
| 2024-11-18 | 5.36 | 5.39 | 5.22 | 5.26 | -1.87% | 95,110 | 50,379,807 |
| 2024-11-15 | 5.39 | 5.5 | 5.3 | 5.36 | -0.56% | 99,897 | 54,174,419 |
| 2024-11-14 | 5.53 | 5.6 | 5.38 | 5.39 | -2.53% | 118,803 | 65,183,817 |
| 2024-11-13 | 5.44 | 5.58 | 5.38 | 5.53 | +0.73% | 115,923 | 63,523,483 |
| 2024-11-12 | 5.56 | 5.61 | 5.44 | 5.49 | -1.08% | 167,764 | 92,876,012 |
| 2024-11-11 | 5.47 | 5.55 | 5.47 | 5.55 | +0.73% | 122,357 | 67,466,577 |
| 2024-11-08 | 5.58 | 5.67 | 5.47 | 5.51 | -1.08% | 162,041 | 89,763,503 |
| 2024-11-07 | 5.4 | 5.58 | 5.35 | 5.57 | +1.46% | 156,251 | 86,160,273 |
| 2024-11-06 | 5.43 | 5.58 | 5.36 | 5.49 | +1.48% | 180,269 | 98,603,874 |
| 2024-11-05 | 5.4 | 5.44 | 5.35 | 5.41 | +0.37% | 184,541 | 99,463,979 |
| 2024-11-04 | 5.32 | 5.4 | 5.24 | 5.39 | +2.86% | 124,571 | 66,683,464 |
| 2024-11-01 | 5.49 | 5.51 | 5.22 | 5.24 | -4.38% | 192,883 | 102,621,450 |
| 2024-10-31 | 5.5 | 5.56 | 5.42 | 5.48 | +0.37% | 161,598 | 88,834,036 |
| 2024-10-30 | 5.4 | 5.53 | 5.34 | 5.46 | +0.92% | 176,954 | 96,757,449 |
| 2024-10-29 | 5.61 | 5.61 | 5.41 | 5.41 | -3.74% | 297,338 | 163,585,218 |
| 2024-10-28 | 5.53 | 5.66 | 5.49 | 5.62 | +1.44% | 395,810 | 220,634,589 |
| 2024-10-25 | 5.5 | 5.64 | 5.46 | 5.54 | -0.54% | 490,321 | 270,991,064 |
| 2024-10-24 | 5.65 | 6 | 5.45 | 5.57 | +2.2% | 853,985 | 483,849,859 |
| 2024-10-23 | 5.2 | 5.45 | 5.15 | 5.45 | +10.1% | 282,876 | 151,207,259 |
| 2024-10-22 | 4.85 | 4.96 | 4.81 | 4.95 | +2.06% | 115,500 | 56,649,638 |
| 2024-10-21 | 4.89 | 4.93 | 4.81 | 4.85 | 0% | 123,036 | 59,709,248 |
| 2024-10-18 | 4.76 | 4.91 | 4.72 | 4.85 | +1.89% | 123,659 | 59,925,990 |
| 2024-10-17 | 4.83 | 4.88 | 4.74 | 4.76 | -1.45% | 74,339 | 35,835,999 |
| 2024-10-16 | 4.72 | 4.85 | 4.72 | 4.83 | +0.84% | 85,728 | 41,167,744 |
| 2024-10-15 | 4.91 | 4.92 | 4.78 | 4.79 | -2.64% | 101,261 | 49,097,073 |
| 2024-10-14 | 4.85 | 4.93 | 4.77 | 4.92 | +2.71% | 117,771 | 57,258,550 |
| 2024-10-11 | 4.96 | 4.99 | 4.7 | 4.79 | -4.2% | 136,840 | 66,026,221 |
| 2024-10-10 | 5 | 5.1 | 4.89 | 5 | +0.6% | 143,301 | 71,819,655 |
| 2024-10-09 | 5.22 | 5.22 | 4.96 | 4.97 | -6.4% | 223,710 | 113,908,695 |
| 2024-10-08 | 5.52 | 5.52 | 5.02 | 5.31 | +5.78% | 320,147 | 168,808,029 |
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：