股票概览
7.84
+5.09%
+0.38
7.46
开盘价
7.96
最高价
7.4
最低价
940,853
成交量
数据更新至: 2025-03-25
技术指标
7.51
MA5 (5日均线)
7.42
MA10 (10日均线)
7.35
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 | 7.46 | 7.96 | 7.4 | 7.84 | +5.09% | 940,853 | 729,944,171 |
| 2025-03-24 | 7.44 | 7.49 | 7.37 | 7.46 | +0.54% | 342,638 | 254,525,022 |
| 2025-03-21 | 7.41 | 7.51 | 7.37 | 7.42 | -0.13% | 302,887 | 225,720,935 |
| 2025-03-20 | 7.4 | 7.48 | 7.38 | 7.43 | +0.41% | 276,188 | 205,505,569 |
| 2025-03-19 | 7.33 | 7.48 | 7.31 | 7.4 | +0.68% | 347,876 | 257,660,828 |
| 2025-03-18 | 7.4 | 7.4 | 7.28 | 7.35 | -0.41% | 265,988 | 194,859,079 |
| 2025-03-17 | 7.38 | 7.46 | 7.36 | 7.38 | 0% | 254,368 | 188,514,757 |
| 2025-03-14 | 7.33 | 7.47 | 7.31 | 7.38 | +0.54% | 375,240 | 277,015,719 |
| 2025-03-13 | 7.17 | 7.36 | 7.17 | 7.34 | +2.09% | 585,651 | 426,122,200 |
| 2025-03-12 | 7.18 | 7.21 | 7.08 | 7.19 | +0.14% | 352,616 | 252,378,602 |
| 2025-03-11 | 7.08 | 7.18 | 7.06 | 7.18 | +0.84% | 236,897 | 169,093,150 |
| 2025-03-10 | 7.12 | 7.14 | 7.06 | 7.12 | 0% | 290,910 | 206,320,851 |
| 2025-03-07 | 7.18 | 7.2 | 7.09 | 7.12 | -1.11% | 350,621 | 250,513,940 |
| 2025-03-06 | 7.32 | 7.35 | 7.17 | 7.2 | -1.64% | 534,299 | 386,861,729 |
| 2025-03-05 | 7.27 | 7.36 | 7.23 | 7.32 | +0.41% | 291,024 | 212,392,843 |
| 2025-03-04 | 7.34 | 7.36 | 7.25 | 7.29 | -0.68% | 294,065 | 214,425,318 |
| 2025-03-03 | 7.37 | 7.42 | 7.33 | 7.34 | -0.27% | 251,610 | 185,220,573 |
| 2025-02-28 | 7.39 | 7.48 | 7.32 | 7.36 | -1.08% | 311,037 | 230,249,043 |
| 2025-02-27 | 7.45 | 7.69 | 7.33 | 7.44 | +0.13% | 431,144 | 320,643,224 |
| 2025-02-26 | 7.38 | 7.49 | 7.38 | 7.43 | +0.54% | 214,953 | 159,776,702 |
| 2025-02-25 | 7.41 | 7.54 | 7.35 | 7.39 | -0.81% | 231,026 | 172,095,611 |
| 2025-02-24 | 7.4 | 7.5 | 7.39 | 7.45 | +0.68% | 268,938 | 200,261,441 |
| 2025-02-21 | 7.61 | 7.63 | 7.39 | 7.4 | -1.99% | 340,526 | 254,091,155 |
| 2025-02-20 | 7.48 | 7.59 | 7.4 | 7.55 | +0.8% | 356,512 | 267,373,161 |
| 2025-02-19 | 7.42 | 7.51 | 7.37 | 7.49 | +0.54% | 396,448 | 295,538,701 |
| 2025-02-18 | 7.25 | 7.53 | 7.22 | 7.45 | +2.48% | 657,763 | 488,855,309 |
| 2025-02-17 | 7.1 | 7.28 | 7.04 | 7.27 | +2.97% | 606,378 | 435,468,071 |
| 2025-02-14 | 7.14 | 7.14 | 7.04 | 7.06 | -0.98% | 229,311 | 162,323,176 |
| 2025-02-13 | 7.09 | 7.17 | 7.07 | 7.13 | +0.42% | 296,832 | 211,595,003 |
| 2025-02-12 | 7.09 | 7.12 | 7.05 | 7.1 | -0.14% | 191,041 | 135,221,814 |
| 2025-02-11 | 7.11 | 7.13 | 7.06 | 7.11 | 0% | 256,180 | 181,574,657 |
| 2025-02-10 | 7.2 | 7.24 | 7.09 | 7.11 | -1.25% | 450,386 | 321,411,978 |
| 2025-02-07 | 7.17 | 7.23 | 7.11 | 7.2 | +0.28% | 388,741 | 278,785,873 |
| 2025-02-06 | 7.15 | 7.18 | 7.11 | 7.18 | +0.42% | 249,497 | 178,196,805 |
| 2025-02-05 | 7.21 | 7.23 | 7.1 | 7.15 | -0.56% | 287,377 | 205,911,871 |
| 2025-01-27 | 7.15 | 7.29 | 7.14 | 7.19 | +0.7% | 289,079 | 208,927,803 |
| 2025-01-24 | 7.16 | 7.17 | 7.02 | 7.14 | +0.71% | 340,221 | 241,602,336 |
| 2025-01-23 | 7.1 | 7.38 | 7.09 | 7.09 | +3.5% | 751,717 | 543,141,195 |
| 2025-01-22 | 6.83 | 6.9 | 6.77 | 6.85 | +0.15% | 194,242 | 132,648,212 |
| 2025-01-21 | 6.92 | 6.95 | 6.76 | 6.84 | -0.87% | 255,142 | 174,154,354 |
| 2025-01-20 | 7.02 | 7.11 | 6.86 | 6.9 | -1% | 323,288 | 225,433,313 |
| 2025-01-17 | 7.03 | 7.03 | 6.94 | 6.97 | -0.85% | 191,448 | 133,536,458 |
| 2025-01-16 | 7.16 | 7.23 | 6.99 | 7.03 | -1.54% | 221,798 | 157,242,515 |
| 2025-01-15 | 7.08 | 7.21 | 7.05 | 7.14 | +0.71% | 252,402 | 180,392,593 |
| 2025-01-14 | 6.79 | 7.14 | 6.79 | 7.09 | +4.42% | 389,419 | 271,476,205 |
| 2025-01-13 | 6.8 | 6.84 | 6.65 | 6.79 | -1.02% | 341,892 | 231,251,954 |
| 2025-01-10 | 7.01 | 7.02 | 6.85 | 6.86 | -2.14% | 218,857 | 151,703,831 |
| 2025-01-09 | 7.17 | 7.19 | 6.99 | 7.01 | -2.77% | 398,745 | 280,874,840 |
| 2025-01-08 | 7.22 | 7.27 | 7.12 | 7.21 | -0.41% | 321,374 | 231,461,296 |
| 2025-01-07 | 7.46 | 7.47 | 7.19 | 7.24 | -2.95% | 442,266 | 320,821,048 |
| 2025-01-06 | 7.57 | 7.57 | 7.37 | 7.46 | -1.45% | 235,755 | 175,739,245 |
| 2025-01-03 | 7.7 | 7.76 | 7.53 | 7.57 | -1.56% | 228,598 | 174,893,899 |
| 2025-01-02 | 7.85 | 8.01 | 7.65 | 7.69 | -2.78% | 245,591 | 192,817,842 |
| 2024-12-31 | 7.92 | 8.01 | 7.85 | 7.91 | +0.13% | 243,620 | 193,347,737 |
| 2024-12-30 | 7.94 | 8.05 | 7.87 | 7.9 | -0.63% | 270,653 | 215,310,489 |
| 2024-12-27 | 7.94 | 7.97 | 7.83 | 7.95 | +0.13% | 290,431 | 229,409,621 |
| 2024-12-26 | 8.11 | 8.14 | 7.88 | 7.94 | -2.1% | 357,499 | 284,423,754 |
| 2024-12-25 | 8.25 | 8.27 | 8.06 | 8.11 | -1.7% | 274,639 | 222,998,733 |
| 2024-12-24 | 8.13 | 8.27 | 8.04 | 8.25 | +1.1% | 223,894 | 182,905,369 |
| 2024-12-23 | 7.99 | 8.24 | 7.97 | 8.16 | +2.13% | 376,329 | 305,640,585 |
| 2024-12-20 | 8.28 | 8.31 | 7.95 | 7.99 | -3.73% | 526,206 | 423,526,021 |
| 2024-12-19 | 8.39 | 8.51 | 8.24 | 8.3 | -1.78% | 260,553 | 217,138,818 |
| 2024-12-18 | 8.38 | 8.59 | 8.38 | 8.45 | +0.96% | 321,796 | 273,466,559 |
| 2024-12-17 | 8.31 | 8.55 | 8.31 | 8.37 | +0.72% | 362,035 | 304,449,980 |
| 2024-12-16 | 8.04 | 8.37 | 7.96 | 8.31 | +3.49% | 491,668 | 403,221,322 |
| 2024-12-13 | 8.14 | 8.22 | 8.01 | 8.03 | -1.47% | 252,140 | 204,285,098 |
| 2024-12-12 | 8.18 | 8.28 | 8.1 | 8.15 | -0.37% | 254,602 | 208,309,485 |
| 2024-12-11 | 8.19 | 8.3 | 8.14 | 8.18 | -0.61% | 237,609 | 195,339,120 |
| 2024-12-10 | 8.54 | 8.59 | 8.13 | 8.23 | -3.06% | 640,611 | 530,472,465 |
| 2024-12-09 | 8.28 | 8.51 | 8.26 | 8.49 | +2.54% | 474,844 | 400,179,029 |
| 2024-12-06 | 8.08 | 8.44 | 8.04 | 8.28 | +2.73% | 490,333 | 406,987,921 |
| 2024-12-05 | 7.95 | 8.26 | 7.93 | 8.06 | +1% | 413,591 | 335,376,568 |
| 2024-12-04 | 7.96 | 8.06 | 7.92 | 7.98 | +0.13% | 251,663 | 201,347,787 |
| 2024-12-03 | 7.69 | 8 | 7.65 | 7.97 | +3.64% | 445,842 | 350,648,282 |
| 2024-12-02 | 7.76 | 7.79 | 7.63 | 7.69 | -0.39% | 263,301 | 202,084,081 |
| 2024-11-29 | 7.5 | 7.77 | 7.5 | 7.72 | +2.52% | 375,654 | 288,650,528 |
| 2024-11-28 | 7.61 | 7.64 | 7.51 | 7.53 | -1.18% | 194,353 | 146,835,523 |
| 2024-11-27 | 7.58 | 7.62 | 7.41 | 7.62 | +0.13% | 267,157 | 200,571,477 |
| 2024-11-26 | 7.62 | 7.72 | 7.56 | 7.61 | 0% | 172,009 | 131,406,783 |
| 2024-11-25 | 7.7 | 7.74 | 7.49 | 7.61 | -1.42% | 337,848 | 257,188,973 |
| 2024-11-22 | 7.89 | 8.15 | 7.71 | 7.72 | -2.4% | 490,541 | 390,259,648 |
| 2024-11-21 | 7.74 | 7.98 | 7.7 | 7.91 | +1.67% | 432,239 | 340,296,695 |
| 2024-11-20 | 7.67 | 7.79 | 7.58 | 7.78 | +1.04% | 301,676 | 232,014,138 |
| 2024-11-19 | 7.66 | 7.7 | 7.6 | 7.7 | +0.52% | 239,204 | 182,877,097 |
| 2024-11-18 | 7.58 | 7.73 | 7.58 | 7.66 | +1.19% | 343,854 | 263,920,395 |
| 2024-11-15 | 7.65 | 7.76 | 7.56 | 7.57 | -1.43% | 251,137 | 191,905,791 |
| 2024-11-14 | 7.82 | 7.98 | 7.66 | 7.68 | -1.66% | 389,992 | 305,502,488 |
| 2024-11-13 | 7.76 | 7.86 | 7.7 | 7.81 | +0.26% | 240,852 | 187,641,084 |
| 2024-11-12 | 7.89 | 7.9 | 7.73 | 7.79 | -1.27% | 304,939 | 238,269,907 |
| 2024-11-11 | 7.68 | 7.91 | 7.64 | 7.89 | +2.47% | 453,580 | 354,059,686 |
| 2024-11-08 | 7.81 | 7.9 | 7.65 | 7.7 | -1.03% | 375,487 | 291,362,460 |
| 2024-11-07 | 7.59 | 7.78 | 7.53 | 7.78 | +1.97% | 413,184 | 318,776,107 |
| 2024-11-06 | 7.74 | 7.8 | 7.61 | 7.63 | -1.68% | 485,730 | 372,707,578 |
| 2024-11-05 | 7.74 | 7.78 | 7.63 | 7.76 | +0.13% | 356,381 | 274,840,550 |
| 2024-11-04 | 7.73 | 7.77 | 7.65 | 7.75 | +0.26% | 193,478 | 149,136,615 |
| 2024-11-01 | 7.8 | 7.84 | 7.66 | 7.73 | -0.9% | 281,954 | 218,381,155 |
| 2024-10-31 | 7.63 | 7.87 | 7.63 | 7.8 | +2.23% | 435,338 | 339,179,980 |
| 2024-10-30 | 7.8 | 7.91 | 7.58 | 7.63 | -2.3% | 365,114 | 280,981,231 |
| 2024-10-29 | 7.66 | 7.87 | 7.64 | 7.81 | +1.83% | 628,237 | 487,441,305 |
| 2024-10-28 | 7.6 | 7.71 | 7.17 | 7.67 | -0.78% | 700,201 | 525,693,389 |
| 2024-10-25 | 7.74 | 7.76 | 7.59 | 7.73 | -0.26% | 254,259 | 195,193,233 |
| 2024-10-24 | 7.85 | 7.85 | 7.71 | 7.75 | -1.4% | 252,796 | 195,805,130 |
| 2024-10-23 | 7.8 | 7.91 | 7.68 | 7.86 | +0.9% | 461,436 | 360,839,576 |
| 2024-10-22 | 7.63 | 7.8 | 7.61 | 7.79 | +1.96% | 354,339 | 274,259,316 |
| 2024-10-21 | 7.64 | 7.69 | 7.54 | 7.64 | +0.13% | 305,706 | 232,802,737 |
| 2024-10-18 | 7.48 | 7.73 | 7.42 | 7.63 | +2.14% | 379,227 | 287,638,107 |
| 2024-10-17 | 7.59 | 7.71 | 7.46 | 7.47 | -1.84% | 304,357 | 230,429,216 |
| 2024-10-16 | 7.49 | 7.68 | 7.43 | 7.61 | +0.79% | 334,209 | 253,923,029 |
| 2024-10-15 | 7.93 | 7.98 | 7.55 | 7.55 | -5.86% | 816,625 | 632,068,142 |
| 2024-10-14 | 7.98 | 8.12 | 7.86 | 8.02 | +0.63% | 385,075 | 307,988,100 |
| 2024-10-11 | 8.21 | 8.23 | 7.9 | 7.97 | -2.92% | 416,736 | 336,579,921 |
| 2024-10-10 | 8.02 | 8.52 | 7.98 | 8.21 | +2.5% | 872,818 | 724,596,253 |
| 2024-10-09 | 8.25 | 8.41 | 8.01 | 8.01 | -5.21% | 766,560 | 627,793,375 |
| 2024-10-08 | 9.1 | 9.1 | 8.1 | 8.45 | +1.56% | 1,343,122 | 1,141,429,213 |
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：