股票概览
7.66
-1.92%
-0.15
7.88
开盘价
7.88
最高价
7.3
最低价
185,723
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.58
MA10 (10日均线)
8.11
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 | 7.88 | 7.88 | 7.3 | 7.66 | -1.92% | 185,723 | 139,357,412 |
| 2025-03-24 | 8.42 | 8.58 | 7.71 | 7.81 | -8.65% | 373,635 | 303,410,134 |
| 2025-03-21 | 9 | 9.32 | 8.55 | 8.55 | -10% | 379,905 | 336,089,396 |
| 2025-03-20 | 9.2 | 9.9 | 9.1 | 9.5 | +5.56% | 485,097 | 463,934,213 |
| 2025-03-19 | 8.87 | 9.44 | 8.72 | 9 | +2.74% | 279,224 | 251,822,328 |
| 2025-03-18 | 8.81 | 8.91 | 8.56 | 8.76 | -0.45% | 174,487 | 151,920,343 |
| 2025-03-17 | 8.7 | 9.11 | 8.56 | 8.8 | +2.8% | 236,877 | 208,795,044 |
| 2025-03-14 | 8.58 | 8.76 | 8.5 | 8.56 | +0.35% | 190,403 | 164,100,645 |
| 2025-03-13 | 8.62 | 8.86 | 8.42 | 8.53 | -1.16% | 230,963 | 199,200,178 |
| 2025-03-12 | 8.98 | 9 | 8.49 | 8.63 | -1.93% | 380,272 | 330,388,069 |
| 2025-03-11 | 7.91 | 8.8 | 7.81 | 8.8 | +10% | 329,059 | 276,695,228 |
| 2025-03-10 | 7.6 | 8.01 | 7.6 | 8 | +5.54% | 199,310 | 155,883,050 |
| 2025-03-07 | 7.77 | 7.79 | 7.52 | 7.58 | -2.32% | 128,303 | 97,683,719 |
| 2025-03-06 | 7.27 | 7.9 | 7.26 | 7.76 | +6.3% | 235,559 | 179,984,494 |
| 2025-03-05 | 7.42 | 7.45 | 7.17 | 7.3 | -0.95% | 88,612 | 64,340,321 |
| 2025-03-04 | 7.28 | 7.37 | 7.21 | 7.37 | +1.66% | 82,024 | 59,789,112 |
| 2025-03-03 | 7.2 | 7.39 | 7.16 | 7.25 | +0.69% | 98,743 | 71,952,516 |
| 2025-02-28 | 7.67 | 7.69 | 7.18 | 7.2 | -5.76% | 155,726 | 115,073,949 |
| 2025-02-27 | 7.58 | 7.75 | 7.46 | 7.64 | +0.79% | 172,773 | 131,396,641 |
| 2025-02-26 | 7.79 | 7.8 | 7.5 | 7.58 | -1.94% | 194,824 | 147,840,382 |
| 2025-02-25 | 7.88 | 7.96 | 7.72 | 7.73 | -3.25% | 170,668 | 133,200,875 |
| 2025-02-24 | 8.11 | 8.25 | 7.93 | 7.99 | -0.75% | 178,277 | 143,099,552 |
| 2025-02-21 | 8.08 | 8.1 | 7.88 | 8.05 | -0.12% | 186,527 | 149,267,142 |
| 2025-02-20 | 8.27 | 8.27 | 8 | 8.06 | -2.54% | 244,524 | 197,899,466 |
| 2025-02-19 | 8.23 | 8.35 | 8.11 | 8.27 | 0% | 210,958 | 173,358,065 |
| 2025-02-18 | 8.6 | 8.74 | 8.2 | 8.27 | -2.48% | 338,671 | 285,522,163 |
| 2025-02-17 | 7.74 | 8.48 | 7.67 | 8.48 | +9.99% | 154,588 | 125,974,028 |
| 2025-02-14 | 8 | 8.01 | 7.69 | 7.71 | -3.38% | 140,453 | 109,388,572 |
| 2025-02-13 | 7.88 | 8.12 | 7.87 | 7.98 | +1.01% | 147,518 | 118,224,109 |
| 2025-02-12 | 7.94 | 8.04 | 7.81 | 7.9 | -0.38% | 127,027 | 100,443,124 |
| 2025-02-11 | 8.2 | 8.24 | 7.91 | 7.93 | -3.41% | 120,941 | 96,513,132 |
| 2025-02-10 | 8.18 | 8.27 | 8.1 | 8.21 | +0.37% | 117,282 | 95,847,575 |
| 2025-02-07 | 8.14 | 8.39 | 8 | 8.18 | -0.49% | 156,773 | 128,703,385 |
| 2025-02-06 | 8.06 | 8.28 | 7.86 | 8.22 | +2.24% | 130,856 | 105,500,485 |
| 2025-02-05 | 7.84 | 8.31 | 7.75 | 8.04 | +3.21% | 144,483 | 115,459,155 |
| 2025-01-27 | 8.04 | 8.23 | 7.77 | 7.79 | -0.64% | 143,443 | 113,788,855 |
| 2025-01-24 | 7.47 | 8.14 | 7.38 | 7.84 | +2.89% | 230,953 | 180,188,084 |
| 2025-01-23 | 8.47 | 8.73 | 7.62 | 7.62 | -10.04% | 300,837 | 242,555,460 |
| 2025-01-22 | 8.7 | 8.9 | 8.39 | 8.47 | -6.41% | 244,654 | 211,708,373 |
| 2025-01-21 | 8.98 | 9.21 | 8.4 | 9.05 | +5.36% | 426,747 | 374,183,811 |
| 2025-01-20 | 7.99 | 8.59 | 7.88 | 8.59 | +9.99% | 104,303 | 88,421,973 |
| 2025-01-17 | 7.75 | 7.88 | 7.52 | 7.81 | +0.77% | 138,412 | 106,992,983 |
| 2025-01-16 | 7.79 | 7.92 | 7.67 | 7.75 | -0.13% | 125,036 | 97,247,421 |
| 2025-01-15 | 7.87 | 8.05 | 7.65 | 7.76 | -1.77% | 154,299 | 120,580,901 |
| 2025-01-14 | 7.53 | 7.94 | 7.44 | 7.9 | +6.47% | 164,940 | 127,484,668 |
| 2025-01-13 | 7.34 | 7.63 | 7.23 | 7.42 | -1.33% | 142,026 | 105,619,117 |
| 2025-01-10 | 7.54 | 7.76 | 7.13 | 7.52 | -0.13% | 257,525 | 190,401,259 |
| 2025-01-09 | 7.56 | 7.83 | 7.38 | 7.53 | +0.27% | 169,102 | 129,039,780 |
| 2025-01-08 | 7.36 | 7.64 | 7.2 | 7.51 | +1.76% | 163,906 | 121,568,488 |
| 2025-01-07 | 7.26 | 7.42 | 7.12 | 7.38 | +2.64% | 145,128 | 105,532,557 |
| 2025-01-06 | 7.58 | 7.58 | 6.98 | 7.19 | -4.52% | 144,613 | 103,941,520 |
| 2025-01-03 | 7.9 | 7.93 | 7.25 | 7.53 | -4.56% | 200,526 | 151,518,093 |
| 2025-01-02 | 8.08 | 8.36 | 7.8 | 7.89 | -1.99% | 193,866 | 156,928,548 |
| 2024-12-31 | 8.31 | 8.4 | 7.9 | 8.05 | -3.01% | 192,180 | 155,802,815 |
| 2024-12-30 | 8.2 | 8.76 | 8.2 | 8.3 | -2.35% | 354,872 | 301,443,517 |
| 2024-12-27 | 7.93 | 8.71 | 7.93 | 8.5 | +7.32% | 497,466 | 421,972,687 |
| 2024-12-26 | 7.35 | 8.09 | 7.35 | 7.92 | +7.61% | 347,412 | 270,887,005 |
| 2024-12-25 | 7.52 | 7.58 | 7.01 | 7.36 | -2.39% | 243,455 | 177,253,474 |
| 2024-12-24 | 7.52 | 7.8 | 7.11 | 7.54 | -3.33% | 367,621 | 273,503,522 |
| 2024-12-23 | 8.45 | 8.49 | 7.6 | 7.8 | -7.36% | 431,024 | 341,675,996 |
| 2024-12-20 | 7.94 | 8.78 | 7.89 | 8.42 | +4.47% | 628,586 | 528,299,554 |
| 2024-12-19 | 7.81 | 8.63 | 7.7 | 8.06 | -2.42% | 683,773 | 558,687,663 |
| 2024-12-18 | 8.05 | 8.49 | 7.91 | 8.26 | -4.29% | 950,998 | 774,855,629 |
| 2024-12-17 | 8.63 | 8.63 | 8.63 | 8.63 | -10.01% | 41,851 | 36,117,413 |
| 2024-12-16 | 9.59 | 9.59 | 9.59 | 9.59 | -9.95% | 73,318 | 70,311,962 |
| 2024-12-13 | 12.28 | 12.29 | 10.51 | 10.65 | -4.66% | 1,126,959 | 1,333,260,484 |
| 2024-12-12 | 11.17 | 11.17 | 9.14 | 11.17 | +10.05% | 983,807 | 1,005,592,815 |
| 2024-12-11 | 9.51 | 10.15 | 9.48 | 10.15 | +9.97% | 139,180 | 138,087,008 |
| 2024-12-10 | 8.39 | 9.23 | 8.3 | 9.23 | +10.01% | 222,768 | 202,029,526 |
| 2024-12-09 | 7.62 | 8.39 | 7.45 | 8.39 | +9.96% | 563,229 | 466,285,675 |
| 2024-12-06 | 7 | 7.63 | 7 | 7.63 | +9.94% | 199,769 | 150,831,858 |
| 2024-12-05 | 6.71 | 7 | 6.65 | 6.94 | +1.17% | 158,987 | 108,861,829 |
| 2024-12-04 | 6.72 | 6.97 | 6.62 | 6.86 | +2.08% | 213,500 | 146,223,186 |
| 2024-12-03 | 6.78 | 6.81 | 6.65 | 6.72 | -1.18% | 122,782 | 82,444,570 |
| 2024-12-02 | 6.51 | 6.93 | 6.4 | 6.8 | +4.78% | 247,277 | 164,750,800 |
| 2024-11-29 | 6.34 | 6.55 | 6.24 | 6.49 | +2.37% | 139,671 | 89,989,445 |
| 2024-11-28 | 6.08 | 6.45 | 6.07 | 6.34 | +4.28% | 134,428 | 85,084,337 |
| 2024-11-27 | 6.1 | 6.15 | 5.9 | 6.08 | -0.65% | 64,419 | 38,745,822 |
| 2024-11-26 | 6.2 | 6.25 | 6.1 | 6.12 | -1.13% | 47,341 | 29,177,743 |
| 2024-11-25 | 6.05 | 6.2 | 5.98 | 6.19 | +3.17% | 59,014 | 36,052,233 |
| 2024-11-22 | 6.25 | 6.27 | 5.91 | 6 | -3.54% | 60,391 | 36,993,414 |
| 2024-11-21 | 6.18 | 6.27 | 6.11 | 6.22 | +0.65% | 47,012 | 29,106,596 |
| 2024-11-20 | 6 | 6.23 | 6 | 6.18 | +3.17% | 60,213 | 36,974,377 |
| 2024-11-19 | 5.9 | 6 | 5.81 | 5.99 | +2.04% | 66,896 | 39,603,568 |
| 2024-11-18 | 6.05 | 6.44 | 5.84 | 5.87 | -2.98% | 95,168 | 57,427,294 |
| 2024-11-15 | 6.15 | 6.27 | 6.01 | 6.05 | -1.94% | 58,551 | 36,060,083 |
| 2024-11-14 | 6.37 | 6.4 | 6.13 | 6.17 | -2.99% | 87,191 | 54,561,070 |
| 2024-11-13 | 6.48 | 6.58 | 6.28 | 6.36 | -1.7% | 83,954 | 53,534,773 |
| 2024-11-12 | 6.55 | 6.85 | 6.42 | 6.47 | -1.37% | 138,951 | 91,908,971 |
| 2024-11-11 | 6.38 | 6.6 | 6.26 | 6.56 | +3.14% | 140,305 | 90,213,944 |
| 2024-11-08 | 6.5 | 6.62 | 6.31 | 6.36 | -2% | 105,389 | 67,425,518 |
| 2024-11-07 | 6.3 | 6.52 | 6.29 | 6.49 | +1.72% | 115,784 | 74,596,976 |
| 2024-11-06 | 6.49 | 6.5 | 6.21 | 6.38 | -2% | 162,233 | 102,471,011 |
| 2024-11-05 | 6.56 | 6.67 | 6.45 | 6.51 | -0.76% | 130,761 | 85,199,970 |
| 2024-11-04 | 6.68 | 6.82 | 6.51 | 6.56 | -1.2% | 99,827 | 66,328,893 |
| 2024-11-01 | 6.45 | 7.05 | 6.45 | 6.64 | +2.79% | 175,600 | 119,440,686 |
| 2024-10-31 | 6.42 | 6.59 | 6.41 | 6.46 | +0.62% | 96,000 | 62,200,654 |
| 2024-10-30 | 6.12 | 6.64 | 6.09 | 6.42 | +4.05% | 96,541 | 61,121,397 |
| 2024-10-29 | 6.41 | 6.49 | 6.11 | 6.17 | -3.59% | 79,537 | 49,728,612 |
| 2024-10-28 | 5.99 | 6.42 | 5.99 | 6.4 | +7.38% | 114,571 | 71,696,643 |
| 2024-10-25 | 5.84 | 5.99 | 5.84 | 5.96 | +2.05% | 63,762 | 37,875,671 |
| 2024-10-24 | 5.82 | 5.92 | 5.82 | 5.84 | -0.51% | 51,907 | 30,492,333 |
| 2024-10-23 | 5.88 | 5.93 | 5.82 | 5.87 | -0.17% | 46,010 | 27,009,816 |
| 2024-10-22 | 5.75 | 5.99 | 5.71 | 5.88 | +2.26% | 50,485 | 29,600,064 |
| 2024-10-21 | 5.7 | 5.78 | 5.65 | 5.75 | +0.52% | 54,652 | 31,209,661 |
| 2024-10-18 | 5.64 | 5.78 | 5.6 | 5.72 | +0.7% | 54,205 | 31,001,574 |
| 2024-10-17 | 5.83 | 5.95 | 5.65 | 5.68 | -2.57% | 50,898 | 29,474,755 |
| 2024-10-16 | 5.72 | 5.93 | 5.7 | 5.83 | +1.22% | 40,949 | 23,823,085 |
| 2024-10-15 | 5.79 | 5.95 | 5.71 | 5.76 | +0.17% | 48,665 | 28,379,704 |
| 2024-10-14 | 5.64 | 5.87 | 5.64 | 5.75 | +2.86% | 49,158 | 28,281,190 |
| 2024-10-11 | 5.9 | 5.9 | 5.58 | 5.59 | -5.25% | 53,266 | 30,404,369 |
| 2024-10-10 | 5.77 | 6.22 | 5.76 | 5.9 | +2.25% | 70,410 | 42,049,235 |
| 2024-10-09 | 6.16 | 6.16 | 5.73 | 5.77 | -6.94% | 103,977 | 61,342,803 |
| 2024-10-08 | 6.64 | 6.64 | 5.98 | 6.2 | +2.65% | 133,721 | 83,820,203 |
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：