股票概览
8
+1.01%
+0.08
7.85
开盘价
8.06
最高价
7.75
最低价
85,515
成交量
数据更新至: 2025-03-25
技术指标
7.90
MA5 (5日均线)
7.83
MA10 (10日均线)
7.53
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 | 7.85 | 8.06 | 7.75 | 8 | +1.01% | 85,515 | 68,049,357 |
| 2025-03-24 | 7.95 | 8.09 | 7.75 | 7.92 | +0.13% | 103,550 | 82,101,565 |
| 2025-03-21 | 7.82 | 7.97 | 7.8 | 7.91 | +1.02% | 90,429 | 71,525,340 |
| 2025-03-20 | 7.82 | 7.9 | 7.73 | 7.83 | -0.13% | 82,944 | 65,013,290 |
| 2025-03-19 | 7.91 | 8.01 | 7.83 | 7.84 | -0.76% | 100,491 | 79,601,368 |
| 2025-03-18 | 7.92 | 7.98 | 7.83 | 7.9 | -0.5% | 85,510 | 67,286,380 |
| 2025-03-17 | 7.74 | 8.41 | 7.7 | 7.94 | +2.58% | 157,233 | 126,300,217 |
| 2025-03-14 | 7.77 | 7.9 | 7.58 | 7.74 | -1.15% | 152,574 | 117,774,234 |
| 2025-03-13 | 7.41 | 8.13 | 7.38 | 7.83 | +5.67% | 238,922 | 184,867,482 |
| 2025-03-12 | 7.32 | 7.42 | 7.28 | 7.41 | +1.23% | 57,950 | 42,745,913 |
| 2025-03-11 | 7.29 | 7.32 | 7.21 | 7.32 | +0.27% | 38,206 | 27,720,846 |
| 2025-03-10 | 7.19 | 7.33 | 7.15 | 7.3 | +1.25% | 44,706 | 32,545,212 |
| 2025-03-07 | 7.22 | 7.29 | 7.17 | 7.21 | -0.83% | 42,462 | 30,702,099 |
| 2025-03-06 | 7.26 | 7.28 | 7.2 | 7.27 | +0.14% | 51,568 | 37,325,695 |
| 2025-03-05 | 7.29 | 7.29 | 7.15 | 7.26 | -0.27% | 51,775 | 37,362,095 |
| 2025-03-04 | 7.24 | 7.33 | 7.17 | 7.28 | +0.55% | 63,552 | 46,204,128 |
| 2025-03-03 | 7.19 | 7.29 | 7.15 | 7.24 | +0.98% | 70,691 | 51,138,155 |
| 2025-02-28 | 7.22 | 7.38 | 7.16 | 7.17 | -0.42% | 103,539 | 75,185,991 |
| 2025-02-27 | 7.07 | 7.27 | 7.05 | 7.2 | +1.84% | 95,772 | 68,579,012 |
| 2025-02-26 | 6.99 | 7.07 | 6.98 | 7.07 | +1.43% | 40,271 | 28,358,855 |
| 2025-02-25 | 6.98 | 7.04 | 6.96 | 6.97 | -0.71% | 32,930 | 23,044,930 |
| 2025-02-24 | 7.01 | 7.06 | 6.97 | 7.02 | +0.29% | 39,975 | 28,057,158 |
| 2025-02-21 | 7.1 | 7.1 | 6.96 | 7 | -0.85% | 51,231 | 35,902,582 |
| 2025-02-20 | 7.06 | 7.08 | 7.02 | 7.06 | -0.42% | 37,603 | 26,544,696 |
| 2025-02-19 | 7.02 | 7.1 | 7.02 | 7.09 | +0.42% | 53,237 | 37,563,745 |
| 2025-02-18 | 7.12 | 7.21 | 7.01 | 7.06 | -0.84% | 66,222 | 47,143,072 |
| 2025-02-17 | 6.95 | 7.12 | 6.91 | 7.12 | +2.59% | 70,801 | 49,961,304 |
| 2025-02-14 | 7 | 7.06 | 6.9 | 6.94 | -1.14% | 59,397 | 41,338,695 |
| 2025-02-13 | 7.05 | 7.13 | 7.02 | 7.02 | -0.99% | 52,728 | 37,271,028 |
| 2025-02-12 | 7.01 | 7.11 | 7 | 7.09 | +1% | 63,947 | 45,231,488 |
| 2025-02-11 | 6.99 | 7.02 | 6.92 | 7.02 | +0.57% | 59,544 | 41,551,717 |
| 2025-02-10 | 6.91 | 6.98 | 6.88 | 6.98 | +1.01% | 72,182 | 50,044,192 |
| 2025-02-07 | 6.84 | 6.96 | 6.78 | 6.91 | +1.02% | 92,075 | 63,382,175 |
| 2025-02-06 | 6.77 | 6.84 | 6.71 | 6.84 | +0.74% | 73,044 | 49,510,646 |
| 2025-02-05 | 6.8 | 6.83 | 6.71 | 6.79 | +0.3% | 72,116 | 48,900,980 |
| 2025-01-27 | 6.97 | 7.06 | 6.77 | 6.77 | -4.65% | 132,516 | 91,696,971 |
| 2025-01-24 | 7.3 | 7.48 | 7.1 | 7.1 | -10.01% | 246,876 | 178,571,152 |
| 2025-01-23 | 9.33 | 9.33 | 7.63 | 7.89 | -6.96% | 427,424 | 346,340,789 |
| 2025-01-22 | 7.68 | 8.48 | 7.65 | 8.48 | +9.99% | 293,083 | 245,726,315 |
| 2025-01-21 | 7.67 | 7.75 | 7.55 | 7.71 | +0.13% | 101,873 | 78,067,598 |
| 2025-01-20 | 7.36 | 7.78 | 7.27 | 7.7 | +5.05% | 174,202 | 132,137,392 |
| 2025-01-17 | 7.07 | 7.35 | 7.04 | 7.33 | +1.81% | 112,121 | 81,135,561 |
| 2025-01-16 | 6.73 | 7.4 | 6.72 | 7.2 | +6.82% | 148,469 | 104,500,597 |
| 2025-01-15 | 6.87 | 6.87 | 6.7 | 6.74 | -2.32% | 53,494 | 36,072,841 |
| 2025-01-14 | 6.81 | 6.9 | 6.71 | 6.9 | +0.88% | 98,876 | 67,275,152 |
| 2025-01-13 | 6.42 | 6.96 | 6.35 | 6.84 | +3.79% | 104,422 | 70,065,213 |
| 2025-01-10 | 6.41 | 6.98 | 6.35 | 6.59 | +2.81% | 84,214 | 55,789,138 |
| 2025-01-09 | 6.45 | 6.48 | 6.4 | 6.41 | -0.93% | 16,470 | 10,609,712 |
| 2025-01-08 | 6.48 | 6.55 | 6.34 | 6.47 | -0.61% | 22,203 | 14,334,863 |
| 2025-01-07 | 6.46 | 6.51 | 6.35 | 6.51 | +1.24% | 21,210 | 13,674,225 |
| 2025-01-06 | 6.36 | 6.52 | 6.18 | 6.43 | +1.1% | 31,703 | 20,194,653 |
| 2025-01-03 | 6.61 | 6.7 | 6.34 | 6.36 | -3.93% | 32,679 | 21,141,581 |
| 2025-01-02 | 6.79 | 6.85 | 6.53 | 6.62 | -2.5% | 33,143 | 22,213,639 |
| 2024-12-31 | 6.95 | 7 | 6.75 | 6.79 | -2.02% | 36,614 | 25,139,189 |
| 2024-12-30 | 7.06 | 7.09 | 6.88 | 6.93 | -1.84% | 29,610 | 20,559,395 |
| 2024-12-27 | 6.89 | 7.07 | 6.88 | 7.06 | +2.62% | 38,214 | 26,798,153 |
| 2024-12-26 | 6.84 | 6.93 | 6.84 | 6.88 | +0.15% | 22,984 | 15,840,419 |
| 2024-12-25 | 7.01 | 7.03 | 6.8 | 6.87 | -2.28% | 34,032 | 23,417,865 |
| 2024-12-24 | 6.91 | 7.1 | 6.91 | 7.03 | +1.88% | 35,265 | 24,712,337 |
| 2024-12-23 | 7.18 | 7.2 | 6.83 | 6.9 | -3.9% | 52,882 | 37,037,840 |
| 2024-12-20 | 7.17 | 7.27 | 7.15 | 7.18 | 0% | 35,101 | 25,267,334 |
| 2024-12-19 | 7.22 | 7.37 | 7.1 | 7.18 | -1.64% | 40,758 | 29,252,963 |
| 2024-12-18 | 7.21 | 7.47 | 7.16 | 7.3 | +0.97% | 52,448 | 38,516,887 |
| 2024-12-17 | 7.64 | 7.67 | 7.15 | 7.23 | -5.37% | 79,801 | 58,675,972 |
| 2024-12-16 | 7.47 | 7.67 | 7.47 | 7.64 | +2.55% | 70,141 | 53,278,035 |
| 2024-12-13 | 7.61 | 7.61 | 7.45 | 7.45 | -2.1% | 39,494 | 29,668,151 |
| 2024-12-12 | 7.55 | 7.62 | 7.48 | 7.61 | +1.06% | 45,801 | 34,614,367 |
| 2024-12-11 | 7.48 | 7.55 | 7.47 | 7.53 | +0.53% | 38,001 | 28,545,528 |
| 2024-12-10 | 7.81 | 7.81 | 7.47 | 7.49 | -1.71% | 82,639 | 62,765,628 |
| 2024-12-09 | 7.57 | 7.66 | 7.46 | 7.62 | +0.93% | 72,025 | 54,620,379 |
| 2024-12-06 | 7.5 | 7.6 | 7.46 | 7.55 | +0.67% | 65,023 | 48,918,612 |
| 2024-12-05 | 7.38 | 7.53 | 7.36 | 7.5 | +1.63% | 58,688 | 43,771,015 |
| 2024-12-04 | 7.42 | 7.54 | 7.33 | 7.38 | -1.34% | 64,194 | 47,677,485 |
| 2024-12-03 | 7.42 | 7.51 | 7.33 | 7.48 | +0.67% | 64,709 | 48,111,115 |
| 2024-12-02 | 7.29 | 7.43 | 7.24 | 7.43 | +2.06% | 64,337 | 47,309,247 |
| 2024-11-29 | 7.26 | 7.33 | 7.17 | 7.28 | +0.28% | 55,265 | 40,179,911 |
| 2024-11-28 | 7.17 | 7.32 | 7.15 | 7.26 | +0.83% | 45,849 | 33,285,449 |
| 2024-11-27 | 7.18 | 7.22 | 6.99 | 7.2 | 0% | 51,086 | 36,269,334 |
| 2024-11-26 | 7.3 | 7.31 | 7.16 | 7.2 | -1.5% | 39,674 | 28,691,146 |
| 2024-11-25 | 7.16 | 7.35 | 7.1 | 7.31 | +2.24% | 58,804 | 42,551,737 |
| 2024-11-22 | 7.3 | 7.44 | 7.13 | 7.15 | -1.92% | 67,217 | 48,939,225 |
| 2024-11-21 | 7.24 | 7.31 | 7.2 | 7.29 | +0.28% | 51,193 | 37,194,184 |
| 2024-11-20 | 7.1 | 7.32 | 7.08 | 7.27 | +2.25% | 64,510 | 46,437,287 |
| 2024-11-19 | 7.01 | 7.11 | 6.93 | 7.11 | +1.57% | 38,654 | 27,153,538 |
| 2024-11-18 | 6.98 | 7.13 | 6.86 | 7 | 0% | 57,119 | 40,094,816 |
| 2024-11-15 | 7.08 | 7.2 | 6.98 | 7 | -1.55% | 60,346 | 42,882,573 |
| 2024-11-14 | 7.3 | 7.38 | 7.07 | 7.11 | -3% | 59,161 | 42,802,086 |
| 2024-11-13 | 7.3 | 7.35 | 7.15 | 7.33 | +0.41% | 62,976 | 45,745,550 |
| 2024-11-12 | 7.28 | 7.48 | 7.23 | 7.3 | +0.55% | 110,603 | 81,050,965 |
| 2024-11-11 | 7.04 | 7.27 | 7.03 | 7.26 | +2.25% | 69,538 | 49,931,977 |
| 2024-11-08 | 7.19 | 7.22 | 7.05 | 7.1 | -0.56% | 68,786 | 48,969,026 |
| 2024-11-07 | 7 | 7.14 | 6.95 | 7.14 | +2.44% | 82,409 | 58,407,420 |
| 2024-11-06 | 7.01 | 7.03 | 6.91 | 6.97 | -0.57% | 53,389 | 37,242,824 |
| 2024-11-05 | 6.95 | 7.02 | 6.91 | 7.01 | +0.86% | 59,968 | 41,802,631 |
| 2024-11-04 | 6.99 | 6.99 | 6.75 | 6.95 | +0.14% | 53,844 | 36,997,021 |
| 2024-11-01 | 7.12 | 7.13 | 6.84 | 6.94 | -2.66% | 66,519 | 46,182,840 |
| 2024-10-31 | 7 | 7.22 | 6.99 | 7.13 | +2% | 75,511 | 53,908,219 |
| 2024-10-30 | 6.94 | 7.1 | 6.9 | 6.99 | +0.58% | 51,075 | 35,740,795 |
| 2024-10-29 | 7.2 | 7.21 | 6.93 | 6.95 | -3.07% | 59,260 | 41,687,593 |
| 2024-10-28 | 6.95 | 7.17 | 6.95 | 7.17 | +2.87% | 58,763 | 41,678,210 |
| 2024-10-25 | 6.88 | 6.97 | 6.88 | 6.97 | +1.31% | 44,983 | 31,170,673 |
| 2024-10-24 | 6.87 | 6.89 | 6.8 | 6.88 | +0.29% | 35,953 | 24,601,546 |
| 2024-10-23 | 6.84 | 6.93 | 6.81 | 6.86 | +0.29% | 49,162 | 33,760,453 |
| 2024-10-22 | 6.73 | 6.84 | 6.71 | 6.84 | +1.63% | 49,900 | 33,911,380 |
| 2024-10-21 | 6.86 | 6.86 | 6.73 | 6.73 | -0.59% | 47,486 | 32,128,802 |
| 2024-10-18 | 6.75 | 6.84 | 6.66 | 6.77 | +0.74% | 59,743 | 40,339,142 |
| 2024-10-17 | 6.78 | 6.85 | 6.7 | 6.72 | -1.03% | 42,931 | 29,031,066 |
| 2024-10-16 | 6.66 | 6.86 | 6.66 | 6.79 | +1.04% | 36,667 | 24,894,554 |
| 2024-10-15 | 6.86 | 6.9 | 6.71 | 6.72 | -1.9% | 37,700 | 25,652,421 |
| 2024-10-14 | 6.74 | 6.9 | 6.74 | 6.85 | +1.78% | 41,219 | 28,172,841 |
| 2024-10-11 | 6.86 | 6.96 | 6.64 | 6.73 | -2.46% | 46,435 | 31,545,466 |
| 2024-10-10 | 6.83 | 7.03 | 6.74 | 6.9 | +1.17% | 54,936 | 37,949,682 |
| 2024-10-09 | 7.43 | 7.43 | 6.81 | 6.82 | -8.33% | 99,016 | 69,676,800 |
| 2024-10-08 | 7.93 | 7.93 | 7.12 | 7.44 | +3.05% | 142,949 | 106,814,000 |
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：