股票概览
7.27
-0.14%
-0.01
7.33
开盘价
7.34
最高价
7.16
最低价
108,899
成交量
数据更新至: 2025-03-25
技术指标
7.61
MA5 (5日均线)
7.80
MA10 (10日均线)
8.04
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 | 7.16 | 7.27 | -0.14% | 108,899 | 78,871,342 |
| 2025-03-24 | 7.61 | 7.66 | 7.11 | 7.28 | -4.34% | 256,221 | 187,767,602 |
| 2025-03-21 | 7.87 | 7.87 | 7.61 | 7.61 | -3.55% | 231,907 | 178,731,038 |
| 2025-03-20 | 8.02 | 8.04 | 7.89 | 7.89 | -1.25% | 191,870 | 152,843,393 |
| 2025-03-19 | 8.06 | 8.09 | 7.93 | 7.99 | -1.96% | 272,065 | 217,950,922 |
| 2025-03-18 | 8.05 | 8.35 | 8 | 8.15 | +1.62% | 438,466 | 357,301,781 |
| 2025-03-17 | 7.97 | 8.23 | 7.95 | 8.02 | +1.65% | 348,582 | 282,256,080 |
| 2025-03-14 | 7.82 | 7.95 | 7.77 | 7.89 | +0.9% | 191,292 | 150,312,114 |
| 2025-03-13 | 8.01 | 8.02 | 7.74 | 7.82 | -2.86% | 256,458 | 201,472,359 |
| 2025-03-12 | 8.04 | 8.13 | 7.96 | 8.05 | +1.64% | 311,172 | 250,738,791 |
| 2025-03-11 | 7.77 | 7.94 | 7.75 | 7.92 | -0.38% | 212,470 | 166,979,098 |
| 2025-03-10 | 8.17 | 8.2 | 7.91 | 7.95 | -1% | 297,750 | 238,369,467 |
| 2025-03-07 | 8.21 | 8.43 | 7.98 | 8.03 | -1.71% | 550,487 | 450,190,705 |
| 2025-03-06 | 7.91 | 8.25 | 7.91 | 8.17 | +3.68% | 617,274 | 501,435,706 |
| 2025-03-05 | 7.81 | 7.93 | 7.7 | 7.88 | -0.25% | 507,475 | 396,343,369 |
| 2025-03-04 | 7.75 | 7.97 | 7.75 | 7.9 | -7.06% | 838,283 | 659,536,332 |
| 2025-03-03 | 9.62 | 9.78 | 8.5 | 8.5 | -9.96% | 1,032,173 | 910,638,767 |
| 2025-02-28 | 9.59 | 9.83 | 9.28 | 9.44 | +5.59% | 1,046,543 | 1,009,173,275 |
| 2025-02-27 | 8.94 | 8.94 | 8.76 | 8.94 | +9.96% | 380,773 | 340,318,023 |
| 2025-02-26 | 8.14 | 8.2 | 8.04 | 8.13 | +1.63% | 237,078 | 192,079,615 |
| 2025-02-25 | 8.05 | 8.21 | 7.96 | 8 | -2.68% | 305,427 | 246,451,773 |
| 2025-02-24 | 8.11 | 8.32 | 7.95 | 8.22 | +1.61% | 450,945 | 367,933,094 |
| 2025-02-21 | 7.98 | 8.13 | 7.87 | 8.09 | +1.51% | 345,835 | 278,344,989 |
| 2025-02-20 | 8.03 | 8.18 | 7.9 | 7.97 | +1.14% | 293,872 | 235,097,090 |
| 2025-02-19 | 7.8 | 7.98 | 7.67 | 7.88 | +2.6% | 255,913 | 200,414,579 |
| 2025-02-18 | 8 | 8.12 | 7.64 | 7.68 | -4.71% | 327,269 | 257,382,414 |
| 2025-02-17 | 8.06 | 8.15 | 7.93 | 8.06 | +0.62% | 368,977 | 297,473,046 |
| 2025-02-14 | 8.06 | 8.11 | 7.87 | 8.01 | -1.48% | 406,183 | 324,655,822 |
| 2025-02-13 | 8.13 | 8.36 | 7.99 | 8.13 | -0.85% | 554,447 | 452,773,871 |
| 2025-02-12 | 8.55 | 8.55 | 8.17 | 8.2 | -4.09% | 915,245 | 756,641,897 |
| 2025-02-11 | 7.7 | 8.55 | 7.57 | 8.55 | +10.04% | 392,722 | 327,411,146 |
| 2025-02-10 | 7.51 | 7.78 | 7.42 | 7.77 | +4.86% | 315,718 | 240,862,802 |
| 2025-02-07 | 7.38 | 7.56 | 7.29 | 7.41 | +0.68% | 272,958 | 203,398,716 |
| 2025-02-06 | 7.16 | 7.37 | 7.07 | 7.36 | +1.8% | 238,094 | 173,178,752 |
| 2025-02-05 | 7.13 | 7.29 | 7.08 | 7.23 | +4.03% | 244,548 | 176,022,284 |
| 2025-01-27 | 6.94 | 7.14 | 6.84 | 6.95 | +1.61% | 241,777 | 169,293,009 |
| 2025-01-24 | 6.53 | 6.86 | 6.53 | 6.84 | +3.64% | 205,735 | 138,599,386 |
| 2025-01-23 | 6.72 | 6.87 | 6.6 | 6.6 | -0.9% | 172,967 | 116,736,994 |
| 2025-01-22 | 6.68 | 6.72 | 6.57 | 6.66 | -0.3% | 142,231 | 94,694,022 |
| 2025-01-21 | 6.85 | 6.92 | 6.63 | 6.68 | -2.34% | 191,739 | 128,777,080 |
| 2025-01-20 | 6.76 | 6.89 | 6.63 | 6.84 | +3.01% | 325,010 | 220,637,831 |
| 2025-01-17 | 6.99 | 7.16 | 6.62 | 6.64 | +0.61% | 443,230 | 300,162,146 |
| 2025-01-16 | 6.56 | 6.71 | 6.5 | 6.6 | +1.07% | 171,058 | 112,861,537 |
| 2025-01-15 | 6.6 | 6.62 | 6.45 | 6.53 | +0.15% | 206,350 | 134,597,013 |
| 2025-01-14 | 6.17 | 6.52 | 6.14 | 6.52 | +6.36% | 229,051 | 146,196,503 |
| 2025-01-13 | 6 | 6.18 | 5.82 | 6.13 | +0.33% | 179,797 | 108,542,118 |
| 2025-01-10 | 6.41 | 6.45 | 6.08 | 6.11 | -4.53% | 162,865 | 102,277,879 |
| 2025-01-09 | 6.24 | 6.47 | 6.24 | 6.4 | +1.59% | 197,159 | 126,310,821 |
| 2025-01-08 | 6.26 | 6.37 | 6.06 | 6.3 | +0.48% | 246,484 | 154,100,023 |
| 2025-01-07 | 6.07 | 6.28 | 6.07 | 6.27 | +4.33% | 220,066 | 135,716,014 |
| 2025-01-06 | 6.16 | 6.17 | 5.86 | 6.01 | -2.59% | 206,393 | 124,612,761 |
| 2025-01-03 | 6.63 | 6.7 | 6.14 | 6.17 | -6.52% | 305,481 | 193,757,387 |
| 2025-01-02 | 6.66 | 6.82 | 6.55 | 6.6 | -1.64% | 235,308 | 157,413,823 |
| 2024-12-31 | 6.96 | 7.03 | 6.68 | 6.71 | -3.31% | 235,645 | 160,580,202 |
| 2024-12-30 | 7.11 | 7.14 | 6.82 | 6.94 | -2.39% | 207,379 | 143,951,354 |
| 2024-12-27 | 6.98 | 7.25 | 6.92 | 7.11 | +2.3% | 269,978 | 192,643,891 |
| 2024-12-26 | 7 | 7.06 | 6.89 | 6.95 | +0.72% | 219,303 | 153,253,225 |
| 2024-12-25 | 7.16 | 7.23 | 6.8 | 6.9 | -4.56% | 345,913 | 240,221,585 |
| 2024-12-24 | 7.4 | 7.45 | 7.06 | 7.23 | -1.36% | 318,641 | 229,703,250 |
| 2024-12-23 | 7.98 | 8 | 7.31 | 7.33 | -8.15% | 417,648 | 316,166,897 |
| 2024-12-20 | 7.8 | 8.03 | 7.76 | 7.98 | +1.27% | 308,094 | 244,408,934 |
| 2024-12-19 | 8 | 8.17 | 7.8 | 7.88 | -1.01% | 361,202 | 287,818,976 |
| 2024-12-18 | 7.82 | 8.09 | 7.73 | 7.96 | +3.24% | 400,220 | 316,887,310 |
| 2024-12-17 | 8.2 | 8.25 | 7.66 | 7.71 | -5.98% | 459,992 | 362,405,819 |
| 2024-12-16 | 8.5 | 8.51 | 8.12 | 8.2 | -4.32% | 513,885 | 425,358,596 |
| 2024-12-13 | 8.85 | 8.86 | 8.55 | 8.57 | -4.57% | 667,881 | 577,792,274 |
| 2024-12-12 | 8.67 | 9.24 | 8.67 | 8.98 | +3.7% | 981,646 | 878,349,752 |
| 2024-12-11 | 8.56 | 8.95 | 8.48 | 8.66 | +3.59% | 919,014 | 795,424,057 |
| 2024-12-10 | 8.44 | 8.52 | 8.26 | 8.36 | +1.58% | 581,442 | 486,975,786 |
| 2024-12-09 | 8.4 | 8.52 | 8.1 | 8.23 | -2.02% | 534,130 | 444,779,192 |
| 2024-12-06 | 8.52 | 8.6 | 8.31 | 8.4 | -2.21% | 645,900 | 543,224,219 |
| 2024-12-05 | 8.4 | 8.83 | 8.24 | 8.59 | +1.54% | 831,831 | 704,793,225 |
| 2024-12-04 | 8.29 | 8.66 | 8.26 | 8.46 | +0.48% | 793,423 | 672,455,533 |
| 2024-12-03 | 8.8 | 8.92 | 8.41 | 8.42 | -8.48% | 1,335,924 | 1,143,210,635 |
| 2024-12-02 | 9.43 | 9.89 | 9.14 | 9.2 | -9.36% | 1,827,670 | 1,697,108,822 |
| 2024-11-29 | 10.11 | 11.12 | 9.3 | 10.15 | +0.4% | 2,194,626 | 2,276,535,235 |
| 2024-11-28 | 10.11 | 10.11 | 10.11 | 10.11 | +10.01% | 28,275 | 28,585,550 |
| 2024-11-27 | 9.17 | 9.19 | 8.98 | 9.19 | +10.06% | 545,546 | 500,895,616 |
| 2024-11-26 | 7.47 | 8.35 | 7.39 | 8.35 | +10.01% | 1,249,528 | 1,004,485,884 |
| 2024-11-25 | 7.26 | 7.8 | 6.85 | 7.59 | +5.42% | 668,330 | 490,889,407 |
| 2024-11-22 | 7.16 | 7.62 | 7.03 | 7.2 | -2.17% | 621,739 | 457,375,011 |
| 2024-11-21 | 7.11 | 7.8 | 6.98 | 7.36 | +3.81% | 742,541 | 559,085,220 |
| 2024-11-20 | 6.89 | 7.14 | 6.81 | 7.09 | +3.2% | 209,617 | 147,464,926 |
| 2024-11-19 | 6.65 | 6.87 | 6.59 | 6.87 | +3.31% | 196,382 | 132,126,767 |
| 2024-11-18 | 7.09 | 7.17 | 6.59 | 6.65 | -6.21% | 315,142 | 212,111,550 |
| 2024-11-15 | 7.15 | 7.55 | 7.06 | 7.09 | -1.53% | 267,771 | 195,546,579 |
| 2024-11-14 | 7.39 | 7.52 | 7.18 | 7.2 | -3.74% | 194,357 | 142,984,621 |
| 2024-11-13 | 7.22 | 7.48 | 7.13 | 7.48 | +2.19% | 236,436 | 173,459,077 |
| 2024-11-12 | 7.65 | 7.65 | 7.25 | 7.32 | -3.68% | 226,692 | 168,199,965 |
| 2024-11-11 | 7.27 | 7.71 | 7.23 | 7.6 | +4.54% | 294,328 | 221,454,167 |
| 2024-11-08 | 7.43 | 7.43 | 7.18 | 7.27 | -0.14% | 228,345 | 167,245,471 |
| 2024-11-07 | 7.08 | 7.3 | 7.02 | 7.28 | +2.54% | 241,118 | 173,241,321 |
| 2024-11-06 | 7.15 | 7.31 | 7.02 | 7.1 | 0% | 290,889 | 207,924,821 |
| 2024-11-05 | 6.95 | 7.17 | 6.91 | 7.1 | +2.31% | 258,231 | 182,227,249 |
| 2024-11-04 | 6.74 | 7.02 | 6.69 | 6.94 | +2.97% | 323,801 | 221,741,277 |
| 2024-11-01 | 7.58 | 7.59 | 6.74 | 6.74 | -10.01% | 559,020 | 388,559,134 |
| 2024-10-31 | 7.07 | 7.71 | 6.99 | 7.49 | +6.85% | 636,717 | 472,967,956 |
| 2024-10-30 | 6.95 | 7.08 | 6.84 | 7.01 | +1.15% | 249,395 | 173,901,696 |
| 2024-10-29 | 7.03 | 7.17 | 6.88 | 6.93 | -1.56% | 281,193 | 197,400,041 |
| 2024-10-28 | 6.73 | 7.13 | 6.69 | 7.04 | +3.83% | 390,076 | 271,302,778 |
| 2024-10-25 | 6.67 | 6.91 | 6.67 | 6.78 | +1.65% | 299,968 | 203,365,047 |
| 2024-10-24 | 6.86 | 6.86 | 6.59 | 6.67 | -2.77% | 257,725 | 172,047,286 |
| 2024-10-23 | 6.69 | 6.97 | 6.59 | 6.86 | +1.93% | 399,684 | 273,215,679 |
| 2024-10-22 | 6.78 | 6.92 | 6.56 | 6.73 | -0.59% | 524,295 | 354,596,038 |
| 2024-10-21 | 7.24 | 7.57 | 6.69 | 6.77 | -8.64% | 1,078,490 | 757,189,324 |
| 2024-10-18 | 7.64 | 7.99 | 7.38 | 7.41 | +1.65% | 930,039 | 722,632,533 |
| 2024-10-17 | 6.9 | 7.59 | 6.89 | 7.29 | +5.65% | 580,683 | 422,416,608 |
| 2024-10-16 | 6.53 | 7.06 | 6.46 | 6.9 | +4.86% | 420,937 | 287,828,248 |
| 2024-10-15 | 6.45 | 6.75 | 6.33 | 6.58 | +1.7% | 279,055 | 184,339,340 |
| 2024-10-14 | 6.23 | 6.48 | 6.1 | 6.47 | +6.24% | 315,842 | 200,671,681 |
| 2024-10-11 | 6.36 | 6.45 | 5.99 | 6.09 | -6.88% | 265,574 | 165,022,961 |
| 2024-10-10 | 6.86 | 6.87 | 6.26 | 6.54 | -4.66% | 486,944 | 317,459,471 |
| 2024-10-09 | 6.78 | 7.22 | 6.35 | 6.86 | +2.39% | 788,424 | 535,520,090 |
| 2024-10-08 | 6.7 | 6.7 | 6.27 | 6.7 | +10.02% | 478,451 | 314,336,633 |
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：