股票概览
7.55
-0.53%
-0.04
7.6
开盘价
7.65
最高价
7.42
最低价
58,561
成交量
数据更新至: 2025-03-25
技术指标
7.79
MA5 (5日均线)
7.77
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 | 7.6 | 7.65 | 7.42 | 7.55 | -0.53% | 58,561 | 43,857,340 |
| 2025-03-24 | 7.9 | 7.9 | 7.47 | 7.59 | -4.29% | 134,935 | 103,380,602 |
| 2025-03-21 | 8.1 | 8.13 | 7.75 | 7.93 | -1.61% | 202,943 | 160,638,612 |
| 2025-03-20 | 7.85 | 8.45 | 7.78 | 8.06 | +2.81% | 317,440 | 258,476,091 |
| 2025-03-19 | 7.8 | 7.88 | 7.77 | 7.84 | -0.13% | 59,715 | 46,715,940 |
| 2025-03-18 | 7.88 | 7.89 | 7.78 | 7.85 | +0.13% | 50,158 | 39,202,051 |
| 2025-03-17 | 7.8 | 7.87 | 7.74 | 7.84 | +0.77% | 79,119 | 61,788,511 |
| 2025-03-14 | 7.54 | 7.8 | 7.5 | 7.78 | +2.64% | 117,369 | 90,087,009 |
| 2025-03-13 | 7.62 | 7.65 | 7.43 | 7.58 | -0.79% | 77,394 | 58,272,251 |
| 2025-03-12 | 7.67 | 7.73 | 7.61 | 7.64 | -0.39% | 64,235 | 49,135,468 |
| 2025-03-11 | 7.6 | 7.67 | 7.51 | 7.67 | +0.13% | 85,774 | 65,193,554 |
| 2025-03-10 | 7.62 | 7.69 | 7.57 | 7.66 | 0% | 78,921 | 60,290,593 |
| 2025-03-07 | 7.75 | 7.87 | 7.6 | 7.66 | -0.78% | 124,328 | 95,771,339 |
| 2025-03-06 | 7.71 | 7.77 | 7.65 | 7.72 | +0.13% | 83,634 | 64,434,802 |
| 2025-03-05 | 7.72 | 7.73 | 7.47 | 7.71 | -0.13% | 100,805 | 76,527,022 |
| 2025-03-04 | 7.61 | 7.74 | 7.52 | 7.72 | +1.58% | 78,243 | 59,718,603 |
| 2025-03-03 | 7.45 | 7.65 | 7.42 | 7.6 | +1.88% | 80,037 | 60,626,848 |
| 2025-02-28 | 7.56 | 7.59 | 7.4 | 7.46 | -1.84% | 62,592 | 46,843,657 |
| 2025-02-27 | 7.63 | 7.66 | 7.43 | 7.6 | -0.39% | 69,792 | 52,584,293 |
| 2025-02-26 | 7.62 | 7.74 | 7.55 | 7.63 | +0.13% | 84,698 | 64,689,667 |
| 2025-02-25 | 7.45 | 7.78 | 7.37 | 7.62 | +2.01% | 118,194 | 89,614,397 |
| 2025-02-24 | 7.42 | 7.56 | 7.39 | 7.47 | +0.81% | 70,783 | 52,805,640 |
| 2025-02-21 | 7.56 | 7.57 | 7.34 | 7.41 | -1.98% | 99,154 | 73,529,704 |
| 2025-02-20 | 7.56 | 7.58 | 7.46 | 7.56 | +0.4% | 63,402 | 47,703,308 |
| 2025-02-19 | 7.47 | 7.58 | 7.44 | 7.53 | +0.94% | 70,462 | 52,874,776 |
| 2025-02-18 | 7.74 | 7.77 | 7.43 | 7.46 | -3.62% | 81,235 | 61,561,310 |
| 2025-02-17 | 7.7 | 7.82 | 7.65 | 7.74 | +0.52% | 91,644 | 70,869,287 |
| 2025-02-14 | 7.73 | 7.91 | 7.63 | 7.7 | -0.26% | 91,223 | 70,525,789 |
| 2025-02-13 | 7.75 | 7.79 | 7.69 | 7.72 | -0.39% | 69,186 | 53,572,956 |
| 2025-02-12 | 7.62 | 7.75 | 7.58 | 7.75 | +1.57% | 64,858 | 49,896,374 |
| 2025-02-11 | 7.77 | 7.77 | 7.57 | 7.63 | -1.42% | 71,514 | 54,555,237 |
| 2025-02-10 | 7.63 | 7.74 | 7.61 | 7.74 | +2.11% | 70,577 | 54,209,303 |
| 2025-02-07 | 7.47 | 7.66 | 7.47 | 7.58 | +1.47% | 82,184 | 62,256,978 |
| 2025-02-06 | 7.35 | 7.47 | 7.23 | 7.47 | +1.91% | 66,899 | 49,405,000 |
| 2025-02-05 | 7.27 | 7.36 | 7.26 | 7.33 | +0.83% | 35,549 | 26,014,570 |
| 2025-01-27 | 7.29 | 7.47 | 7.23 | 7.27 | -0.27% | 55,653 | 40,902,076 |
| 2025-01-24 | 7.35 | 7.35 | 7.22 | 7.29 | -0.27% | 49,639 | 36,059,017 |
| 2025-01-23 | 7.35 | 7.51 | 7.29 | 7.31 | +0.41% | 70,031 | 51,917,353 |
| 2025-01-22 | 7.39 | 7.4 | 7.22 | 7.28 | -2.02% | 53,521 | 39,046,382 |
| 2025-01-21 | 7.55 | 7.61 | 7.36 | 7.43 | -1.72% | 61,057 | 45,511,429 |
| 2025-01-20 | 7.48 | 7.65 | 7.34 | 7.56 | +1.48% | 81,679 | 61,499,332 |
| 2025-01-17 | 7.39 | 7.51 | 7.34 | 7.45 | +0.13% | 54,345 | 40,384,313 |
| 2025-01-16 | 7.35 | 7.53 | 7.34 | 7.44 | +1.09% | 65,833 | 49,043,653 |
| 2025-01-15 | 7.43 | 7.53 | 7.31 | 7.36 | -1.34% | 70,222 | 51,933,763 |
| 2025-01-14 | 7.12 | 7.48 | 7.12 | 7.46 | +4.78% | 85,824 | 62,968,441 |
| 2025-01-13 | 7.04 | 7.16 | 6.85 | 7.12 | -0.14% | 59,742 | 42,045,324 |
| 2025-01-10 | 7.33 | 7.38 | 7.08 | 7.13 | -3.13% | 69,513 | 50,300,249 |
| 2025-01-09 | 7.24 | 7.38 | 7.23 | 7.36 | +0.82% | 61,257 | 44,867,562 |
| 2025-01-08 | 7.15 | 7.33 | 7.06 | 7.3 | +0.55% | 77,803 | 56,078,080 |
| 2025-01-07 | 7.14 | 7.28 | 7.07 | 7.26 | +1.97% | 76,473 | 54,712,250 |
| 2025-01-06 | 7.14 | 7.17 | 6.81 | 7.12 | -1.66% | 113,987 | 80,128,446 |
| 2025-01-03 | 7.82 | 7.84 | 7.14 | 7.24 | -6.58% | 152,241 | 112,393,982 |
| 2025-01-02 | 7.91 | 8.14 | 7.68 | 7.75 | -2.39% | 114,955 | 91,070,430 |
| 2024-12-31 | 8 | 8.1 | 7.82 | 7.94 | -0.87% | 85,108 | 67,786,975 |
| 2024-12-30 | 8.03 | 8.08 | 7.75 | 8.01 | +0.38% | 120,946 | 95,510,373 |
| 2024-12-27 | 7.8 | 8.41 | 7.77 | 7.98 | +2.31% | 184,952 | 149,577,349 |
| 2024-12-26 | 7.71 | 7.94 | 7.71 | 7.8 | +0.52% | 71,561 | 55,937,514 |
| 2024-12-25 | 7.99 | 8 | 7.61 | 7.76 | -2.39% | 99,970 | 77,265,715 |
| 2024-12-24 | 7.87 | 7.99 | 7.72 | 7.95 | +0.13% | 106,308 | 83,530,037 |
| 2024-12-23 | 8.31 | 8.35 | 7.83 | 7.94 | -4.68% | 159,171 | 127,713,365 |
| 2024-12-20 | 8.31 | 8.49 | 8.28 | 8.33 | +0.24% | 101,480 | 84,853,115 |
| 2024-12-19 | 8.27 | 8.37 | 8.2 | 8.31 | -1.89% | 121,843 | 100,744,814 |
| 2024-12-18 | 8.42 | 8.59 | 8.3 | 8.47 | +2.79% | 211,768 | 179,406,410 |
| 2024-12-17 | 8.55 | 8.59 | 8.12 | 8.24 | -3.85% | 187,883 | 155,839,219 |
| 2024-12-16 | 8.76 | 8.8 | 8.48 | 8.57 | -2.72% | 192,976 | 165,463,487 |
| 2024-12-13 | 8.87 | 8.98 | 8.8 | 8.81 | -0.79% | 158,307 | 140,720,438 |
| 2024-12-12 | 8.95 | 8.96 | 8.81 | 8.88 | -1.22% | 158,371 | 140,493,488 |
| 2024-12-11 | 8.87 | 9.01 | 8.81 | 8.99 | +0.9% | 161,435 | 143,790,233 |
| 2024-12-10 | 9.1 | 9.15 | 8.9 | 8.91 | -0.22% | 218,479 | 196,086,768 |
| 2024-12-09 | 9.14 | 9.34 | 8.81 | 8.93 | -1.98% | 250,442 | 225,517,539 |
| 2024-12-06 | 9.06 | 9.18 | 8.9 | 9.11 | +0.66% | 295,157 | 267,594,336 |
| 2024-12-05 | 8.83 | 9.05 | 8.81 | 9.05 | +2.03% | 246,149 | 220,416,870 |
| 2024-12-04 | 9.01 | 9.05 | 8.77 | 8.87 | -2.53% | 277,449 | 247,150,962 |
| 2024-12-03 | 9.16 | 9.18 | 8.92 | 9.1 | +0.55% | 318,998 | 288,129,086 |
| 2024-12-02 | 8.94 | 9.18 | 8.94 | 9.05 | +1.23% | 402,072 | 364,120,053 |
| 2024-11-29 | 8.93 | 9.06 | 8.75 | 8.94 | -2.3% | 505,006 | 449,184,210 |
| 2024-11-28 | 9.6 | 9.7 | 9.08 | 9.15 | -7.2% | 720,223 | 668,384,841 |
| 2024-11-27 | 9.86 | 10.39 | 9.86 | 9.86 | -10.04% | 593,639 | 588,224,567 |
| 2024-11-26 | 10.96 | 11.02 | 10.96 | 10.96 | -10.02% | 79,966 | 87,644,886 |
| 2024-11-25 | 12.18 | 12.84 | 12.18 | 12.18 | -9.98% | 582,443 | 713,837,751 |
| 2024-11-22 | 12.37 | 13.53 | 12.35 | 13.53 | +10% | 891,272 | 1,192,403,556 |
| 2024-11-21 | 12.3 | 12.3 | 10.58 | 12.3 | +10.02% | 935,428 | 1,106,206,047 |
| 2024-11-20 | 11.18 | 11.18 | 11.1 | 11.18 | +10.04% | 127,197 | 142,191,928 |
| 2024-11-19 | 9.24 | 10.16 | 8.52 | 10.16 | +9.96% | 451,016 | 442,216,032 |
| 2024-11-18 | 9 | 9.24 | 8.68 | 9.24 | +10% | 584,190 | 532,822,034 |
| 2024-11-15 | 8.8 | 9.27 | 8.2 | 8.4 | -0.36% | 523,058 | 461,395,932 |
| 2024-11-14 | 7.96 | 8.43 | 7.96 | 8.43 | +10.05% | 325,405 | 272,921,638 |
| 2024-11-13 | 8.1 | 8.3 | 7.64 | 7.66 | -9.78% | 472,595 | 372,796,972 |
| 2024-11-12 | 7.8 | 8.86 | 7.25 | 8.49 | +5.33% | 765,188 | 595,803,040 |
| 2024-11-11 | 8.17 | 8.9 | 7.5 | 8.06 | -0.37% | 828,056 | 686,829,348 |
| 2024-11-08 | 8.09 | 8.09 | 7.9 | 8.09 | +10.07% | 133,874 | 108,202,043 |
| 2024-11-07 | 7.35 | 7.35 | 6.7 | 7.35 | +10.03% | 547,506 | 394,428,627 |
| 2024-11-06 | 6.68 | 6.68 | 6.68 | 6.68 | +10.05% | 53,365 | 35,647,733 |
| 2024-11-05 | 5.52 | 6.07 | 5.52 | 6.07 | +9.96% | 241,133 | 141,266,983 |
| 2024-11-04 | 5.46 | 5.54 | 5.37 | 5.52 | +1.1% | 66,597 | 36,373,675 |
| 2024-11-01 | 5.56 | 5.61 | 5.37 | 5.46 | -2.15% | 93,981 | 51,499,530 |
| 2024-10-31 | 5.57 | 5.63 | 5.53 | 5.58 | +0.18% | 75,055 | 41,869,704 |
| 2024-10-30 | 5.58 | 5.63 | 5.5 | 5.57 | -0.18% | 54,419 | 30,229,983 |
| 2024-10-29 | 5.76 | 5.83 | 5.55 | 5.58 | -2.62% | 96,774 | 54,654,981 |
| 2024-10-28 | 5.55 | 5.74 | 5.55 | 5.73 | +3.8% | 111,471 | 63,217,553 |
| 2024-10-25 | 5.44 | 5.53 | 5.44 | 5.52 | +1.47% | 70,572 | 38,741,560 |
| 2024-10-24 | 5.36 | 5.46 | 5.34 | 5.44 | +1.12% | 67,371 | 36,532,084 |
| 2024-10-23 | 5.36 | 5.45 | 5.35 | 5.38 | +0.19% | 67,253 | 36,323,328 |
| 2024-10-22 | 5.35 | 5.41 | 5.32 | 5.37 | -0.19% | 71,867 | 38,531,417 |
| 2024-10-21 | 5.24 | 5.55 | 5.18 | 5.38 | +2.67% | 145,099 | 77,415,623 |
| 2024-10-18 | 5.16 | 5.3 | 5.13 | 5.24 | +0.96% | 78,007 | 40,677,100 |
| 2024-10-17 | 5.35 | 5.38 | 5.18 | 5.19 | -2.81% | 78,532 | 41,432,227 |
| 2024-10-16 | 5.3 | 5.38 | 5.26 | 5.34 | +1.91% | 90,442 | 48,288,651 |
| 2024-10-15 | 5.39 | 5.42 | 5.21 | 5.24 | -3.14% | 98,309 | 52,308,072 |
| 2024-10-14 | 5.42 | 5.5 | 5.33 | 5.41 | +1.69% | 121,806 | 65,788,835 |
| 2024-10-11 | 5.29 | 5.55 | 5.23 | 5.32 | +0.38% | 146,105 | 78,596,384 |
| 2024-10-10 | 5.21 | 5.42 | 5.11 | 5.3 | +1.92% | 119,137 | 62,792,206 |
| 2024-10-09 | 5.5 | 5.54 | 5.17 | 5.2 | -8.77% | 178,964 | 96,260,509 |
| 2024-10-08 | 6.02 | 6.03 | 5.48 | 5.7 | +4.01% | 280,721 | 160,244,895 |
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：