股票概览
7.79
+0.39%
+0.03
7.84
开盘价
7.86
最高价
7.69
最低价
131,561
成交量
数据更新至: 2025-03-25
技术指标
7.98
MA5 (5日均线)
8.13
MA10 (10日均线)
8.43
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 | 7.84 | 7.86 | 7.69 | 7.79 | +0.39% | 131,561 | 102,310,416 |
| 2025-03-24 | 7.94 | 7.97 | 7.56 | 7.76 | -1.52% | 304,790 | 235,967,855 |
| 2025-03-21 | 8.05 | 8.09 | 7.88 | 7.88 | -3.55% | 367,936 | 293,131,131 |
| 2025-03-20 | 8.3 | 8.3 | 8.11 | 8.17 | -1.45% | 305,102 | 250,331,554 |
| 2025-03-19 | 8.3 | 8.35 | 8.2 | 8.29 | -0.12% | 405,978 | 336,104,192 |
| 2025-03-18 | 8.23 | 8.31 | 8.19 | 8.3 | +1.34% | 387,623 | 320,052,228 |
| 2025-03-17 | 8.25 | 8.3 | 8.15 | 8.19 | -0.36% | 325,796 | 267,290,352 |
| 2025-03-14 | 8.12 | 8.25 | 7.97 | 8.22 | +0.24% | 500,030 | 406,234,500 |
| 2025-03-13 | 8.45 | 8.6 | 8.11 | 8.2 | -3.64% | 596,669 | 493,434,848 |
| 2025-03-12 | 8.45 | 8.73 | 8.3 | 8.51 | +1.67% | 854,604 | 726,055,199 |
| 2025-03-11 | 8.1 | 8.49 | 8.1 | 8.37 | +0.12% | 652,096 | 544,116,489 |
| 2025-03-10 | 8.76 | 8.87 | 8.31 | 8.36 | -7.83% | 1,041,690 | 884,666,918 |
| 2025-03-07 | 9.77 | 10.49 | 9.06 | 9.07 | -9.93% | 1,660,722 | 1,590,391,515 |
| 2025-03-06 | 10 | 11.28 | 9.69 | 10.07 | -6.24% | 2,114,258 | 2,223,875,681 |
| 2025-03-05 | 10.74 | 10.74 | 9.38 | 10.74 | +10.04% | 2,268,474 | 2,358,508,981 |
| 2025-03-04 | 9.28 | 9.76 | 8.1 | 9.76 | +10.03% | 1,773,186 | 1,630,476,849 |
| 2025-03-03 | 8.87 | 8.87 | 8.72 | 8.87 | +10.05% | 294,103 | 260,783,116 |
| 2025-02-28 | 8.06 | 8.06 | 7.88 | 8.06 | +9.96% | 311,041 | 250,460,154 |
| 2025-02-27 | 6.74 | 7.33 | 6.71 | 7.33 | +10.06% | 119,842 | 86,471,902 |
| 2025-02-26 | 6.66 | 6.75 | 6.63 | 6.66 | +0.6% | 153,740 | 102,682,192 |
| 2025-02-25 | 6.66 | 6.72 | 6.61 | 6.62 | -2.07% | 163,625 | 108,931,650 |
| 2025-02-24 | 6.7 | 6.85 | 6.59 | 6.76 | +1.05% | 259,516 | 173,840,596 |
| 2025-02-21 | 6.76 | 6.85 | 6.6 | 6.69 | -0.45% | 376,922 | 252,172,918 |
| 2025-02-20 | 6.43 | 7 | 6.34 | 6.72 | +4.19% | 367,485 | 245,485,693 |
| 2025-02-19 | 6.27 | 6.45 | 6.24 | 6.45 | +2.71% | 115,330 | 73,620,369 |
| 2025-02-18 | 6.45 | 6.56 | 6.25 | 6.28 | -2.94% | 175,971 | 112,184,894 |
| 2025-02-17 | 6.4 | 6.65 | 6.34 | 6.47 | +3.35% | 212,977 | 138,338,008 |
| 2025-02-14 | 6.3 | 6.32 | 6.22 | 6.26 | -0.16% | 90,908 | 57,030,578 |
| 2025-02-13 | 6.42 | 6.45 | 6.26 | 6.27 | -2.34% | 114,525 | 72,467,089 |
| 2025-02-12 | 6.35 | 6.48 | 6.33 | 6.42 | +1.1% | 137,457 | 88,264,496 |
| 2025-02-11 | 6.26 | 6.36 | 6.21 | 6.35 | +1.28% | 116,035 | 73,076,026 |
| 2025-02-10 | 6.21 | 6.29 | 6.2 | 6.27 | +0.8% | 126,851 | 79,188,167 |
| 2025-02-07 | 6.1 | 6.27 | 6.09 | 6.22 | +1.63% | 137,997 | 85,699,184 |
| 2025-02-06 | 6.06 | 6.12 | 6.02 | 6.12 | +0.82% | 95,830 | 58,227,725 |
| 2025-02-05 | 6.1 | 6.13 | 6.03 | 6.07 | +0.17% | 110,711 | 67,246,500 |
| 2025-01-27 | 6.14 | 6.16 | 6.04 | 6.06 | -0.82% | 94,898 | 57,927,560 |
| 2025-01-24 | 6.08 | 6.12 | 6.05 | 6.11 | +0.49% | 109,473 | 66,584,367 |
| 2025-01-23 | 6.21 | 6.24 | 6.07 | 6.08 | -0.82% | 104,360 | 64,268,928 |
| 2025-01-22 | 6.21 | 6.25 | 6.11 | 6.13 | -1.13% | 101,685 | 62,711,762 |
| 2025-01-21 | 6.27 | 6.32 | 6.13 | 6.2 | -0.32% | 142,593 | 88,634,983 |
| 2025-01-20 | 6.08 | 6.25 | 6.04 | 6.22 | +4.19% | 237,728 | 147,127,856 |
| 2025-01-17 | 5.96 | 6.01 | 5.88 | 5.97 | -0.17% | 91,705 | 54,606,235 |
| 2025-01-16 | 5.93 | 6.07 | 5.9 | 5.98 | +1.01% | 141,649 | 84,713,755 |
| 2025-01-15 | 5.92 | 5.96 | 5.8 | 5.92 | +0.68% | 167,743 | 98,972,133 |
| 2025-01-14 | 5.6 | 5.9 | 5.6 | 5.88 | +5.95% | 195,320 | 113,004,400 |
| 2025-01-13 | 5.59 | 5.66 | 5.45 | 5.55 | -2.63% | 175,174 | 97,213,445 |
| 2025-01-10 | 5.96 | 6.04 | 5.7 | 5.7 | -5% | 240,159 | 140,677,628 |
| 2025-01-09 | 5.83 | 6.1 | 5.83 | 6 | +1.52% | 289,101 | 174,295,376 |
| 2025-01-08 | 5.95 | 6.02 | 5.75 | 5.91 | -1.99% | 252,569 | 148,763,392 |
| 2025-01-07 | 5.71 | 6.05 | 5.7 | 6.03 | +4.69% | 352,534 | 207,484,590 |
| 2025-01-06 | 5.58 | 5.94 | 5.45 | 5.76 | +2.13% | 292,656 | 167,948,372 |
| 2025-01-03 | 5.95 | 5.97 | 5.62 | 5.64 | -5.69% | 345,933 | 199,125,131 |
| 2025-01-02 | 5.93 | 6.07 | 5.82 | 5.98 | -0.66% | 395,744 | 235,472,952 |
| 2024-12-31 | 6.36 | 6.45 | 6.01 | 6.02 | -9.88% | 799,260 | 492,029,547 |
| 2024-12-30 | 6.98 | 7.04 | 6.68 | 6.68 | -9.97% | 1,149,318 | 778,356,158 |
| 2024-12-27 | 7.87 | 7.87 | 7.29 | 7.42 | +3.78% | 1,356,459 | 1,059,334,391 |
| 2024-12-26 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 174,103 | 124,483,824 |
| 2024-12-25 | 5.92 | 6.5 | 5.72 | 6.5 | +9.98% | 242,050 | 153,388,192 |
| 2024-12-24 | 5.83 | 5.99 | 5.82 | 5.91 | +2.07% | 54,901 | 32,417,797 |
| 2024-12-23 | 6.1 | 6.11 | 5.77 | 5.79 | -5.08% | 92,279 | 54,362,951 |
| 2024-12-20 | 6.05 | 6.13 | 6.03 | 6.1 | +0.49% | 53,097 | 32,305,634 |
| 2024-12-19 | 5.98 | 6.09 | 5.94 | 6.07 | +0.5% | 57,843 | 34,777,401 |
| 2024-12-18 | 6.05 | 6.12 | 5.91 | 6.04 | +0.67% | 64,515 | 38,914,941 |
| 2024-12-17 | 6.25 | 6.26 | 5.99 | 6 | -4.15% | 83,742 | 51,005,027 |
| 2024-12-16 | 6.24 | 6.35 | 6.21 | 6.26 | +0.64% | 68,552 | 43,039,656 |
| 2024-12-13 | 6.3 | 6.35 | 6.2 | 6.22 | -1.58% | 63,209 | 39,527,932 |
| 2024-12-12 | 6.26 | 6.33 | 6.21 | 6.32 | +0.96% | 84,002 | 52,857,774 |
| 2024-12-11 | 6.2 | 6.27 | 6.16 | 6.26 | +1.13% | 72,300 | 45,005,863 |
| 2024-12-10 | 6.38 | 6.39 | 6.16 | 6.19 | -0.8% | 84,013 | 52,489,568 |
| 2024-12-09 | 6.18 | 6.29 | 6.16 | 6.24 | +0.65% | 94,222 | 58,710,285 |
| 2024-12-06 | 6.22 | 6.23 | 6.13 | 6.2 | +0.32% | 63,962 | 39,516,498 |
| 2024-12-05 | 6.07 | 6.2 | 6.05 | 6.18 | +1.64% | 58,095 | 35,739,411 |
| 2024-12-04 | 6.17 | 6.18 | 6.04 | 6.08 | -1.46% | 69,157 | 42,253,753 |
| 2024-12-03 | 6.19 | 6.25 | 6.13 | 6.17 | -0.32% | 67,653 | 41,820,115 |
| 2024-12-02 | 6.15 | 6.24 | 6.1 | 6.19 | +1.31% | 101,423 | 62,787,410 |
| 2024-11-29 | 6.06 | 6.15 | 6.01 | 6.11 | +0.99% | 78,889 | 48,037,613 |
| 2024-11-28 | 6.05 | 6.1 | 6 | 6.05 | +0.17% | 68,424 | 41,426,475 |
| 2024-11-27 | 6 | 6.05 | 5.76 | 6.04 | +1.51% | 69,062 | 40,793,629 |
| 2024-11-26 | 5.99 | 6.03 | 5.92 | 5.95 | -0.83% | 49,807 | 29,810,898 |
| 2024-11-25 | 5.95 | 6.02 | 5.86 | 6 | +2.21% | 66,645 | 39,686,607 |
| 2024-11-22 | 6.1 | 6.1 | 5.86 | 5.87 | -3.45% | 69,677 | 41,876,939 |
| 2024-11-21 | 6 | 6.1 | 6 | 6.08 | +1% | 68,664 | 41,636,919 |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6.02 | +1.52% | 51,476 | 30,762,571 |
| 2024-11-19 | 5.83 | 5.93 | 5.78 | 5.93 | +2.77% | 52,220 | 30,605,729 |
| 2024-11-18 | 5.9 | 5.92 | 5.73 | 5.77 | -1.2% | 69,168 | 40,315,367 |
| 2024-11-15 | 5.86 | 6.01 | 5.83 | 5.84 | -1.68% | 63,308 | 37,551,230 |
| 2024-11-14 | 6.1 | 6.16 | 5.91 | 5.94 | -2.62% | 86,379 | 52,043,432 |
| 2024-11-13 | 6 | 6.13 | 5.92 | 6.1 | +1.67% | 77,016 | 46,406,377 |
| 2024-11-12 | 6.06 | 6.11 | 5.93 | 6 | -0.99% | 99,381 | 60,097,263 |
| 2024-11-11 | 5.95 | 6.06 | 5.9 | 6.06 | +1.85% | 74,737 | 44,776,727 |
| 2024-11-08 | 5.97 | 6.02 | 5.9 | 5.95 | +0.17% | 80,083 | 47,726,375 |
| 2024-11-07 | 5.8 | 5.95 | 5.76 | 5.94 | +2.06% | 72,013 | 42,456,098 |
| 2024-11-06 | 5.81 | 5.86 | 5.77 | 5.82 | +0.34% | 64,758 | 37,679,079 |
| 2024-11-05 | 5.72 | 5.83 | 5.72 | 5.8 | +1.4% | 64,577 | 37,330,653 |
| 2024-11-04 | 5.64 | 5.73 | 5.6 | 5.72 | +1.96% | 48,054 | 27,347,080 |
| 2024-11-01 | 5.82 | 5.83 | 5.6 | 5.61 | -3.61% | 83,527 | 47,392,813 |
| 2024-10-31 | 5.75 | 5.85 | 5.74 | 5.82 | +0.69% | 70,276 | 40,832,788 |
| 2024-10-30 | 5.76 | 5.83 | 5.69 | 5.78 | -0.17% | 65,247 | 37,570,194 |
| 2024-10-29 | 5.94 | 5.98 | 5.77 | 5.79 | -2.53% | 69,234 | 40,488,414 |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.94 | +2.41% | 64,039 | 37,608,271 |
| 2024-10-25 | 5.67 | 5.81 | 5.67 | 5.8 | +1.58% | 58,685 | 33,840,194 |
| 2024-10-24 | 5.63 | 5.72 | 5.63 | 5.71 | +0.71% | 43,698 | 24,831,260 |
| 2024-10-23 | 5.67 | 5.74 | 5.63 | 5.67 | 0% | 64,326 | 36,570,538 |
| 2024-10-22 | 5.59 | 5.67 | 5.55 | 5.67 | +1.8% | 61,906 | 34,866,242 |
| 2024-10-21 | 5.67 | 5.68 | 5.55 | 5.57 | -0.89% | 67,506 | 37,819,777 |
| 2024-10-18 | 5.55 | 5.68 | 5.55 | 5.62 | +1.44% | 60,800 | 34,113,561 |
| 2024-10-17 | 5.58 | 5.68 | 5.53 | 5.54 | -0.89% | 43,006 | 24,164,368 |
| 2024-10-16 | 5.5 | 5.64 | 5.48 | 5.59 | +0.72% | 43,115 | 24,079,199 |
| 2024-10-15 | 5.65 | 5.68 | 5.55 | 5.55 | -1.94% | 54,480 | 30,556,290 |
| 2024-10-14 | 5.63 | 5.69 | 5.53 | 5.66 | +1.25% | 64,203 | 36,121,581 |
| 2024-10-11 | 5.75 | 5.8 | 5.56 | 5.59 | -3.45% | 79,412 | 44,922,701 |
| 2024-10-10 | 5.77 | 5.94 | 5.71 | 5.79 | +0.35% | 92,048 | 53,700,886 |
| 2024-10-09 | 6.19 | 6.19 | 5.75 | 5.77 | -8.12% | 136,398 | 81,447,213 |
| 2024-10-08 | 6.48 | 6.48 | 5.93 | 6.28 | +6.44% | 216,698 | 134,854,446 |
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：