股票概览
7.13
-4.04%
-0.3
7.38
开盘价
7.4
最高价
7
最低价
148,520
成交量
数据更新至: 2025-03-25
技术指标
8.16
MA5 (5日均线)
7.78
MA10 (10日均线)
7.70
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 | 7.38 | 7.4 | 7 | 7.13 | -4.04% | 148,520 | 106,169,213 |
| 2025-03-24 | 7.68 | 7.91 | 7.43 | 7.43 | -9.94% | 263,040 | 198,014,623 |
| 2025-03-21 | 8.55 | 8.67 | 8.25 | 8.25 | -10.03% | 300,903 | 252,109,361 |
| 2025-03-20 | 8.63 | 9.72 | 8.26 | 9.17 | +3.73% | 613,651 | 543,855,812 |
| 2025-03-19 | 8.83 | 8.84 | 8.38 | 8.84 | +9.95% | 331,301 | 289,918,937 |
| 2025-03-18 | 7.76 | 8.04 | 7.76 | 8.04 | +9.99% | 129,816 | 103,555,072 |
| 2025-03-17 | 7.22 | 7.39 | 7.22 | 7.31 | +1.39% | 67,019 | 49,040,309 |
| 2025-03-14 | 7.1 | 7.25 | 7.01 | 7.21 | +1.41% | 70,766 | 50,557,916 |
| 2025-03-13 | 7.3 | 7.3 | 7.01 | 7.11 | -2.6% | 91,634 | 65,258,238 |
| 2025-03-12 | 7.26 | 7.43 | 7.23 | 7.3 | +0.55% | 88,059 | 64,527,383 |
| 2025-03-11 | 7.21 | 7.43 | 7.19 | 7.26 | -0.41% | 85,695 | 62,414,263 |
| 2025-03-10 | 7.28 | 7.4 | 7.26 | 7.29 | +0.41% | 68,439 | 50,087,338 |
| 2025-03-07 | 7.55 | 7.56 | 7.24 | 7.26 | -3.2% | 99,269 | 72,879,189 |
| 2025-03-06 | 7.42 | 7.62 | 7.3 | 7.5 | +0.81% | 112,077 | 83,487,338 |
| 2025-03-05 | 7.55 | 7.56 | 7.25 | 7.44 | -1.72% | 115,169 | 84,770,289 |
| 2025-03-04 | 7.41 | 7.75 | 7.34 | 7.57 | +2.16% | 94,509 | 71,283,507 |
| 2025-03-03 | 7.5 | 7.59 | 7.27 | 7.41 | -1.2% | 111,929 | 83,261,001 |
| 2025-02-28 | 8.18 | 8.2 | 7.47 | 7.5 | -7.41% | 160,042 | 123,215,345 |
| 2025-02-27 | 8.47 | 8.58 | 8.1 | 8.1 | -7.95% | 241,974 | 200,813,155 |
| 2025-02-26 | 8.4 | 9.03 | 8.05 | 8.8 | +3.53% | 328,420 | 278,801,261 |
| 2025-02-25 | 8.75 | 9.52 | 8.5 | 8.5 | -1.85% | 454,551 | 409,879,417 |
| 2025-02-24 | 8.66 | 8.66 | 8.5 | 8.66 | +10.04% | 120,723 | 104,520,201 |
| 2025-02-21 | 7.62 | 8.17 | 7.4 | 7.87 | +2.74% | 282,448 | 218,966,416 |
| 2025-02-20 | 8.05 | 8.1 | 7.57 | 7.66 | -7.82% | 289,847 | 223,417,528 |
| 2025-02-19 | 7.89 | 8.67 | 7.73 | 8.31 | +5.32% | 372,107 | 308,199,425 |
| 2025-02-18 | 7.27 | 7.89 | 7.1 | 7.89 | +10.04% | 357,777 | 267,055,893 |
| 2025-02-17 | 6.55 | 7.17 | 6.53 | 7.17 | +9.97% | 173,862 | 122,187,736 |
| 2025-02-14 | 6.66 | 6.66 | 6.47 | 6.52 | -2.4% | 65,091 | 42,615,479 |
| 2025-02-13 | 6.65 | 6.81 | 6.64 | 6.68 | +0.3% | 66,949 | 44,889,517 |
| 2025-02-12 | 6.68 | 6.7 | 6.57 | 6.66 | -0.45% | 73,390 | 48,693,516 |
| 2025-02-11 | 6.9 | 6.96 | 6.61 | 6.69 | -2.19% | 107,568 | 72,219,470 |
| 2025-02-10 | 6.48 | 6.84 | 6.4 | 6.84 | +7.38% | 123,879 | 82,312,382 |
| 2025-02-07 | 6.26 | 6.47 | 6.24 | 6.37 | +1.76% | 110,229 | 70,297,887 |
| 2025-02-06 | 6.11 | 6.26 | 6.01 | 6.26 | +2.45% | 128,210 | 79,126,565 |
| 2025-02-05 | 5.7 | 6.18 | 5.67 | 6.11 | +2.69% | 204,239 | 121,979,958 |
| 2025-01-27 | 5.82 | 6.28 | 5.82 | 5.95 | -8.04% | 242,757 | 143,464,770 |
| 2025-01-24 | 6.47 | 6.47 | 6.47 | 6.47 | -10.01% | 20,251 | 13,102,397 |
| 2025-01-23 | 7.54 | 7.7 | 7.19 | 7.19 | -1.1% | 75,436 | 55,858,776 |
| 2025-01-22 | 7.53 | 7.55 | 7.25 | 7.27 | -3.45% | 36,560 | 26,977,462 |
| 2025-01-21 | 7.75 | 7.81 | 7.48 | 7.53 | -2.84% | 51,349 | 39,006,773 |
| 2025-01-20 | 7.75 | 7.81 | 7.62 | 7.75 | +1.57% | 44,141 | 34,172,376 |
| 2025-01-17 | 7.66 | 7.72 | 7.52 | 7.63 | -0.52% | 34,213 | 26,036,807 |
| 2025-01-16 | 7.65 | 7.82 | 7.62 | 7.67 | +0.26% | 41,027 | 31,654,413 |
| 2025-01-15 | 7.83 | 7.83 | 7.53 | 7.65 | 0% | 43,061 | 32,890,823 |
| 2025-01-14 | 7.36 | 7.65 | 7.3 | 7.65 | +5.23% | 56,190 | 42,201,927 |
| 2025-01-13 | 7.22 | 7.35 | 7.01 | 7.27 | -0.27% | 36,287 | 26,211,366 |
| 2025-01-10 | 7.5 | 7.56 | 7.26 | 7.29 | -3.19% | 49,048 | 36,305,025 |
| 2025-01-09 | 7.46 | 7.59 | 7.41 | 7.53 | +0.94% | 48,494 | 36,473,595 |
| 2025-01-08 | 7.39 | 7.58 | 7.25 | 7.46 | +0.54% | 63,471 | 47,128,867 |
| 2025-01-07 | 7.19 | 7.42 | 7.19 | 7.42 | +2.63% | 47,470 | 34,681,779 |
| 2025-01-06 | 7.4 | 7.44 | 6.86 | 7.23 | 0% | 53,026 | 38,112,161 |
| 2025-01-03 | 7.66 | 7.69 | 7.2 | 7.23 | -4.49% | 71,368 | 52,638,849 |
| 2025-01-02 | 7.73 | 7.86 | 7.43 | 7.57 | -2.07% | 70,230 | 53,935,727 |
| 2024-12-31 | 7.92 | 7.99 | 7.66 | 7.73 | -1.65% | 72,099 | 56,402,604 |
| 2024-12-30 | 8.29 | 8.29 | 7.82 | 7.86 | -5.42% | 96,317 | 76,325,485 |
| 2024-12-27 | 8.08 | 8.47 | 8.02 | 8.31 | +2.85% | 104,324 | 86,551,046 |
| 2024-12-26 | 8.13 | 8.27 | 8.01 | 8.08 | -0.37% | 75,724 | 61,647,810 |
| 2024-12-25 | 8.49 | 8.5 | 7.86 | 8.11 | -3.68% | 120,896 | 97,986,722 |
| 2024-12-24 | 8.82 | 9.04 | 8.34 | 8.42 | -8.48% | 198,453 | 170,403,402 |
| 2024-12-23 | 10.02 | 10.06 | 9.2 | 9.2 | -9.98% | 183,969 | 173,683,982 |
| 2024-12-20 | 10.76 | 10.76 | 10.01 | 10.22 | -5.46% | 290,032 | 297,987,915 |
| 2024-12-19 | 9.9 | 10.81 | 9.69 | 10.81 | +9.97% | 226,265 | 231,118,970 |
| 2024-12-18 | 9.54 | 9.89 | 9.3 | 9.83 | +2.5% | 125,799 | 121,462,760 |
| 2024-12-17 | 10 | 10.06 | 9.49 | 9.59 | -4.86% | 148,404 | 143,631,239 |
| 2024-12-16 | 10.33 | 10.56 | 10.01 | 10.08 | -5.26% | 202,467 | 207,470,070 |
| 2024-12-13 | 10.55 | 11.3 | 10.52 | 10.64 | -1.12% | 207,961 | 227,620,743 |
| 2024-12-12 | 10.25 | 10.98 | 10.1 | 10.76 | +4.77% | 220,344 | 232,713,481 |
| 2024-12-11 | 10.01 | 10.57 | 10 | 10.27 | +2.8% | 162,246 | 167,490,261 |
| 2024-12-10 | 10 | 10.45 | 9.81 | 9.99 | +0.81% | 165,858 | 167,060,990 |
| 2024-12-09 | 10.02 | 10.37 | 9.77 | 9.91 | -0.9% | 180,915 | 180,957,672 |
| 2024-12-06 | 9.69 | 10.51 | 9.69 | 10 | +4.71% | 273,601 | 277,831,771 |
| 2024-12-05 | 9.38 | 9.6 | 9.32 | 9.55 | -1.04% | 140,285 | 133,041,350 |
| 2024-12-04 | 9.19 | 9.83 | 9.01 | 9.65 | +5.58% | 215,553 | 204,763,035 |
| 2024-12-03 | 9.29 | 9.33 | 9.08 | 9.14 | -1.72% | 67,859 | 62,294,875 |
| 2024-12-02 | 9.15 | 9.42 | 9.1 | 9.3 | +1.75% | 93,674 | 87,283,364 |
| 2024-11-29 | 9.08 | 9.28 | 8.91 | 9.14 | +0.44% | 96,380 | 87,864,948 |
| 2024-11-28 | 8.81 | 9.3 | 8.81 | 9.1 | +3.06% | 136,268 | 124,350,867 |
| 2024-11-27 | 8.42 | 8.9 | 8.42 | 8.83 | -0.34% | 120,898 | 104,426,190 |
| 2024-11-26 | 8.76 | 9.44 | 8.68 | 8.86 | +3.26% | 220,467 | 200,463,838 |
| 2024-11-25 | 8.27 | 8.61 | 8.21 | 8.58 | +3.75% | 58,229 | 49,140,428 |
| 2024-11-22 | 8.55 | 8.64 | 8.23 | 8.27 | -3.27% | 51,815 | 43,781,956 |
| 2024-11-21 | 8.56 | 8.74 | 8.43 | 8.55 | -0.23% | 53,325 | 45,756,335 |
| 2024-11-20 | 8.52 | 8.67 | 8.45 | 8.57 | +0.94% | 41,693 | 35,738,426 |
| 2024-11-19 | 8.39 | 8.49 | 8.2 | 8.49 | +1.56% | 48,929 | 40,867,361 |
| 2024-11-18 | 8.7 | 8.81 | 8.3 | 8.36 | -3.91% | 67,233 | 56,964,231 |
| 2024-11-15 | 8.92 | 9.09 | 8.69 | 8.7 | -2.47% | 59,181 | 52,655,240 |
| 2024-11-14 | 9.16 | 9.29 | 8.9 | 8.92 | -3.78% | 70,616 | 64,089,413 |
| 2024-11-13 | 9.19 | 9.51 | 8.92 | 9.27 | +1.42% | 136,274 | 125,923,726 |
| 2024-11-12 | 9.22 | 9.39 | 9.03 | 9.14 | +0.11% | 114,006 | 105,016,182 |
| 2024-11-11 | 9.5 | 9.51 | 8.93 | 9.13 | +0.55% | 119,000 | 108,669,755 |
| 2024-11-08 | 8.9 | 9.29 | 8.9 | 9.08 | +0.67% | 127,743 | 115,288,429 |
| 2024-11-07 | 8.75 | 9.06 | 8.62 | 9.02 | +1.92% | 100,714 | 90,127,522 |
| 2024-11-06 | 8.73 | 9.01 | 8.64 | 8.85 | +1.14% | 100,702 | 88,875,586 |
| 2024-11-05 | 8.57 | 8.92 | 8.56 | 8.75 | +1.51% | 110,055 | 96,180,731 |
| 2024-11-04 | 8.58 | 8.92 | 8.51 | 8.62 | +2.13% | 94,013 | 81,300,524 |
| 2024-11-01 | 8.9 | 8.97 | 8.41 | 8.44 | -7.46% | 170,327 | 146,432,707 |
| 2024-10-31 | 9.2 | 9.3 | 8.92 | 9.12 | -4.7% | 220,218 | 200,749,583 |
| 2024-10-30 | 9.36 | 9.83 | 8.72 | 9.57 | +3.68% | 347,132 | 321,859,627 |
| 2024-10-29 | 9.23 | 9.23 | 8.94 | 9.23 | +10.01% | 173,037 | 158,688,986 |
| 2024-10-28 | 7.98 | 8.45 | 7.94 | 8.39 | +5.01% | 105,697 | 87,549,950 |
| 2024-10-25 | 7.88 | 8.2 | 7.8 | 7.99 | +2.44% | 88,523 | 70,576,314 |
| 2024-10-24 | 7.7 | 7.82 | 7.66 | 7.8 | +0.78% | 49,970 | 38,802,828 |
| 2024-10-23 | 7.79 | 7.85 | 7.66 | 7.74 | -0.13% | 63,097 | 48,960,220 |
| 2024-10-22 | 7.71 | 7.76 | 7.58 | 7.75 | +1.71% | 63,585 | 48,876,672 |
| 2024-10-21 | 7.59 | 7.65 | 7.5 | 7.62 | +1.46% | 65,068 | 49,207,688 |
| 2024-10-18 | 7.35 | 7.59 | 7.35 | 7.51 | +1.76% | 72,743 | 54,439,213 |
| 2024-10-17 | 7.47 | 7.63 | 7.38 | 7.38 | -1.07% | 65,176 | 48,965,433 |
| 2024-10-16 | 7.3 | 7.6 | 7.25 | 7.46 | +1.22% | 89,279 | 66,842,119 |
| 2024-10-15 | 7.29 | 7.66 | 7.23 | 7.37 | +0.55% | 87,679 | 65,222,412 |
| 2024-10-14 | 7.11 | 7.43 | 7.11 | 7.33 | +2.81% | 70,403 | 51,070,966 |
| 2024-10-11 | 7.33 | 7.54 | 7 | 7.13 | -2.73% | 78,041 | 56,500,331 |
| 2024-10-10 | 7.18 | 7.49 | 7.18 | 7.33 | +0.96% | 78,849 | 58,104,436 |
| 2024-10-09 | 7.9 | 7.9 | 7.26 | 7.26 | -10.04% | 114,932 | 85,901,364 |
| 2024-10-08 | 8.5 | 8.5 | 7.52 | 8.07 | +4.26% | 178,645 | 143,476,518 |
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：