股票概览
7.81
+0.26%
+0.02
7.78
开盘价
7.83
最高价
7.71
最低价
37,980
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.79
MA10 (10日均线)
7.64
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 | 7.78 | 7.83 | 7.71 | 7.81 | +0.26% | 37,980 | 29,536,487 |
| 2025-03-24 | 7.84 | 7.85 | 7.68 | 7.79 | -0.38% | 63,269 | 49,125,724 |
| 2025-03-21 | 7.83 | 7.92 | 7.78 | 7.82 | -0.26% | 45,524 | 35,712,694 |
| 2025-03-20 | 7.9 | 7.94 | 7.81 | 7.84 | -0.51% | 38,200 | 29,992,753 |
| 2025-03-19 | 7.86 | 7.9 | 7.8 | 7.88 | +0.25% | 53,883 | 42,329,587 |
| 2025-03-18 | 7.91 | 7.97 | 7.83 | 7.86 | -0.38% | 77,801 | 61,313,008 |
| 2025-03-17 | 7.73 | 7.98 | 7.73 | 7.89 | +2.2% | 106,907 | 84,130,115 |
| 2025-03-14 | 7.7 | 7.73 | 7.61 | 7.72 | +0.52% | 81,347 | 62,518,603 |
| 2025-03-13 | 7.6 | 7.69 | 7.58 | 7.68 | +0.79% | 43,130 | 32,941,158 |
| 2025-03-12 | 7.78 | 7.79 | 7.57 | 7.62 | -1.8% | 86,366 | 65,839,526 |
| 2025-03-11 | 7.73 | 7.77 | 7.62 | 7.76 | -0.26% | 59,992 | 46,166,433 |
| 2025-03-10 | 7.83 | 7.84 | 7.73 | 7.78 | -0.64% | 65,067 | 50,590,021 |
| 2025-03-07 | 7.69 | 8.13 | 7.66 | 7.83 | +1.29% | 138,701 | 109,632,292 |
| 2025-03-06 | 7.42 | 7.75 | 7.33 | 7.73 | +4.18% | 179,722 | 136,302,261 |
| 2025-03-05 | 7.29 | 7.5 | 7.27 | 7.42 | +2.34% | 114,800 | 84,764,289 |
| 2025-03-04 | 7.26 | 7.28 | 7.19 | 7.25 | -0.14% | 48,524 | 35,123,092 |
| 2025-03-03 | 7.26 | 7.35 | 7.24 | 7.26 | 0% | 78,150 | 56,974,803 |
| 2025-02-28 | 7.31 | 7.36 | 7.24 | 7.26 | -1.09% | 88,003 | 64,240,497 |
| 2025-02-27 | 7.39 | 7.43 | 7.23 | 7.34 | -0.14% | 89,257 | 65,314,337 |
| 2025-02-26 | 7.29 | 7.45 | 7.29 | 7.35 | +0.55% | 100,712 | 74,145,874 |
| 2025-02-25 | 7.19 | 7.49 | 7.17 | 7.31 | +1.67% | 207,583 | 153,251,281 |
| 2025-02-24 | 7.04 | 7.25 | 6.99 | 7.19 | +2.13% | 154,971 | 110,575,189 |
| 2025-02-21 | 7.06 | 7.1 | 6.95 | 7.04 | -0.28% | 115,529 | 80,966,525 |
| 2025-02-20 | 7 | 7.09 | 6.98 | 7.06 | +0.57% | 68,965 | 48,530,945 |
| 2025-02-19 | 6.99 | 7.03 | 6.95 | 7.02 | +0.43% | 54,407 | 38,028,428 |
| 2025-02-18 | 7.09 | 7.11 | 6.96 | 6.99 | -1.41% | 91,908 | 64,620,343 |
| 2025-02-17 | 7.16 | 7.16 | 7.05 | 7.09 | -0.56% | 71,041 | 50,379,425 |
| 2025-02-14 | 7.25 | 7.33 | 7.09 | 7.13 | -2.19% | 97,612 | 69,887,285 |
| 2025-02-13 | 7.28 | 7.41 | 7.25 | 7.29 | +0.97% | 103,801 | 76,092,761 |
| 2025-02-12 | 7.3 | 7.31 | 7.13 | 7.22 | +0.42% | 56,526 | 40,787,820 |
| 2025-02-11 | 7.29 | 7.31 | 7.16 | 7.19 | -0.83% | 76,838 | 55,451,665 |
| 2025-02-10 | 7.16 | 7.29 | 7.15 | 7.25 | +1.4% | 89,748 | 64,905,368 |
| 2025-02-07 | 7.06 | 7.23 | 6.99 | 7.15 | +1.56% | 113,920 | 81,184,517 |
| 2025-02-06 | 7 | 7.06 | 6.92 | 7.04 | +0.57% | 70,496 | 49,382,251 |
| 2025-02-05 | 7.28 | 7.29 | 6.96 | 7 | -3.31% | 126,645 | 89,534,616 |
| 2025-01-27 | 7.14 | 7.34 | 7.14 | 7.24 | +1.54% | 76,482 | 55,643,261 |
| 2025-01-24 | 7.16 | 7.22 | 7.09 | 7.13 | -0.7% | 73,834 | 52,784,985 |
| 2025-01-23 | 7.17 | 7.28 | 7.13 | 7.18 | +0.98% | 62,380 | 45,048,977 |
| 2025-01-22 | 7.14 | 7.17 | 7.07 | 7.11 | -0.56% | 43,575 | 30,997,897 |
| 2025-01-21 | 7.21 | 7.25 | 7.11 | 7.15 | -0.83% | 37,901 | 27,138,596 |
| 2025-01-20 | 7.32 | 7.33 | 7.18 | 7.21 | -0.83% | 60,472 | 43,843,991 |
| 2025-01-17 | 7.22 | 7.31 | 7.14 | 7.27 | +0.14% | 50,219 | 36,356,863 |
| 2025-01-16 | 7.17 | 7.33 | 7.17 | 7.26 | +1.26% | 79,837 | 58,052,401 |
| 2025-01-15 | 7.15 | 7.21 | 7.08 | 7.17 | -0.28% | 72,365 | 51,764,454 |
| 2025-01-14 | 7.15 | 7.2 | 7.1 | 7.19 | +0.56% | 112,934 | 80,754,289 |
| 2025-01-13 | 7 | 7.2 | 6.9 | 7.15 | +2% | 76,583 | 54,413,184 |
| 2025-01-10 | 7.15 | 7.2 | 6.99 | 7.01 | -1.82% | 45,235 | 31,979,197 |
| 2025-01-09 | 7.27 | 7.34 | 7.13 | 7.14 | -2.72% | 53,834 | 38,703,303 |
| 2025-01-08 | 7.4 | 7.45 | 7.2 | 7.34 | -0.81% | 61,742 | 45,139,861 |
| 2025-01-07 | 7.47 | 7.56 | 7.38 | 7.4 | -1.33% | 42,991 | 32,040,266 |
| 2025-01-06 | 7.5 | 7.56 | 7.33 | 7.5 | +0.4% | 67,318 | 50,198,772 |
| 2025-01-03 | 7.59 | 7.67 | 7.41 | 7.47 | -0.93% | 72,484 | 54,582,652 |
| 2025-01-02 | 7.65 | 7.79 | 7.47 | 7.54 | -1.44% | 92,360 | 70,930,607 |
| 2024-12-31 | 7.85 | 7.89 | 7.64 | 7.65 | -2.3% | 67,442 | 52,333,048 |
| 2024-12-30 | 7.88 | 7.91 | 7.77 | 7.83 | -0.76% | 79,902 | 62,576,097 |
| 2024-12-27 | 7.81 | 7.93 | 7.74 | 7.89 | +1.28% | 53,623 | 42,221,412 |
| 2024-12-26 | 7.84 | 7.95 | 7.77 | 7.79 | -1.02% | 62,534 | 49,039,640 |
| 2024-12-25 | 7.92 | 7.96 | 7.75 | 7.87 | -0.51% | 64,761 | 50,677,089 |
| 2024-12-24 | 7.81 | 7.96 | 7.81 | 7.91 | +1.15% | 45,919 | 36,312,364 |
| 2024-12-23 | 8 | 8 | 7.78 | 7.82 | -1.26% | 57,328 | 45,152,357 |
| 2024-12-20 | 8.01 | 8.05 | 7.91 | 7.92 | -1.25% | 43,817 | 34,858,679 |
| 2024-12-19 | 8.02 | 8.05 | 7.85 | 8.02 | -0.12% | 70,252 | 55,772,301 |
| 2024-12-18 | 8.03 | 8.22 | 8.03 | 8.03 | +0.12% | 76,368 | 62,044,622 |
| 2024-12-17 | 8.08 | 8.14 | 7.94 | 8.02 | -1.23% | 80,937 | 65,131,183 |
| 2024-12-16 | 8.01 | 8.13 | 8 | 8.12 | +1.25% | 74,194 | 59,984,448 |
| 2024-12-13 | 8.24 | 8.3 | 8.01 | 8.02 | -3.14% | 84,311 | 68,251,704 |
| 2024-12-12 | 8.19 | 8.3 | 8.1 | 8.28 | +1.35% | 70,359 | 57,949,522 |
| 2024-12-11 | 8.16 | 8.28 | 8.13 | 8.17 | +0.12% | 68,426 | 56,189,635 |
| 2024-12-10 | 8.33 | 8.46 | 8.13 | 8.16 | +0.62% | 93,847 | 77,539,362 |
| 2024-12-09 | 8.21 | 8.24 | 8.05 | 8.11 | -0.98% | 62,411 | 50,813,825 |
| 2024-12-06 | 8.09 | 8.2 | 8.03 | 8.19 | +1.61% | 62,411 | 50,935,109 |
| 2024-12-05 | 8.06 | 8.12 | 8.01 | 8.06 | -0.37% | 42,873 | 34,476,718 |
| 2024-12-04 | 8.22 | 8.22 | 8.04 | 8.09 | -1.7% | 78,986 | 64,305,818 |
| 2024-12-03 | 8.26 | 8.31 | 8.12 | 8.23 | 0% | 74,777 | 61,467,565 |
| 2024-12-02 | 8.09 | 8.3 | 8.01 | 8.23 | +2.75% | 91,823 | 75,206,859 |
| 2024-11-29 | 7.95 | 8.13 | 7.92 | 8.01 | +0.38% | 70,893 | 56,913,437 |
| 2024-11-28 | 8.05 | 8.11 | 7.96 | 7.98 | -0.75% | 72,675 | 58,304,322 |
| 2024-11-27 | 7.96 | 8.05 | 7.78 | 8.04 | +0.63% | 74,870 | 59,207,259 |
| 2024-11-26 | 8.04 | 8.09 | 7.94 | 7.99 | -0.99% | 56,935 | 45,616,472 |
| 2024-11-25 | 7.9 | 8.16 | 7.89 | 8.07 | +1.77% | 82,506 | 66,317,534 |
| 2024-11-22 | 8.2 | 8.24 | 7.91 | 7.93 | -3.17% | 63,291 | 51,126,901 |
| 2024-11-21 | 8.26 | 8.3 | 8.12 | 8.19 | -0.85% | 62,490 | 51,035,263 |
| 2024-11-20 | 8.23 | 8.33 | 8.12 | 8.26 | +0.36% | 83,838 | 68,943,128 |
| 2024-11-19 | 8.22 | 8.28 | 8.09 | 8.23 | +0.37% | 82,498 | 67,508,206 |
| 2024-11-18 | 8.21 | 8.44 | 8.16 | 8.2 | +0.12% | 89,857 | 74,489,015 |
| 2024-11-15 | 8.26 | 8.42 | 8.18 | 8.19 | -1.09% | 86,593 | 71,987,072 |
| 2024-11-14 | 8.5 | 8.52 | 8.27 | 8.28 | -2.01% | 84,437 | 70,754,958 |
| 2024-11-13 | 8.43 | 8.56 | 8.34 | 8.45 | -0.47% | 76,475 | 64,456,445 |
| 2024-11-12 | 8.5 | 8.74 | 8.43 | 8.49 | -0.12% | 135,778 | 116,204,537 |
| 2024-11-11 | 8.47 | 8.56 | 8.4 | 8.5 | -0.47% | 121,219 | 102,652,757 |
| 2024-11-08 | 8.97 | 9 | 8.5 | 8.54 | -3.72% | 220,691 | 190,387,107 |
| 2024-11-07 | 8.56 | 8.96 | 8.51 | 8.87 | +2.19% | 142,571 | 125,790,078 |
| 2024-11-06 | 8.69 | 8.79 | 8.47 | 8.68 | -0.46% | 151,098 | 130,353,933 |
| 2024-11-05 | 8.57 | 8.81 | 8.54 | 8.72 | +1.51% | 146,383 | 127,359,603 |
| 2024-11-04 | 8.61 | 8.69 | 8.47 | 8.59 | -0.69% | 120,877 | 103,256,749 |
| 2024-11-01 | 8.81 | 9.04 | 8.62 | 8.65 | -2.15% | 208,551 | 182,995,457 |
| 2024-10-31 | 8.6 | 8.91 | 8.51 | 8.84 | +2.55% | 253,294 | 222,182,109 |
| 2024-10-30 | 8.25 | 8.82 | 8.25 | 8.62 | +4.99% | 287,156 | 248,274,939 |
| 2024-10-29 | 8.46 | 8.6 | 8.2 | 8.21 | -4.09% | 266,486 | 223,315,497 |
| 2024-10-28 | 8.1 | 8.68 | 8.03 | 8.56 | +5.68% | 407,443 | 343,695,554 |
| 2024-10-25 | 7.81 | 8.22 | 7.81 | 8.1 | +5.61% | 358,952 | 289,332,680 |
| 2024-10-24 | 7.76 | 7.82 | 7.64 | 7.67 | -1.92% | 127,400 | 98,060,017 |
| 2024-10-23 | 7.84 | 7.97 | 7.8 | 7.82 | -1.26% | 208,627 | 163,898,703 |
| 2024-10-22 | 8.23 | 8.25 | 7.8 | 7.92 | -3.77% | 438,107 | 347,700,726 |
| 2024-10-21 | 7.49 | 8.23 | 7.33 | 8.23 | +10.03% | 235,835 | 185,876,921 |
| 2024-10-18 | 7.36 | 7.6 | 7.27 | 7.48 | +0.54% | 151,824 | 112,366,155 |
| 2024-10-17 | 7.81 | 7.86 | 7.42 | 7.44 | -4% | 136,354 | 103,368,401 |
| 2024-10-16 | 7.45 | 7.8 | 7.4 | 7.75 | +3.89% | 156,280 | 120,409,355 |
| 2024-10-15 | 7.65 | 7.76 | 7.45 | 7.46 | -2.61% | 110,969 | 83,945,158 |
| 2024-10-14 | 7.46 | 7.71 | 7.38 | 7.66 | +4.64% | 129,545 | 97,980,175 |
| 2024-10-11 | 7.45 | 7.46 | 7.24 | 7.32 | -1.35% | 116,284 | 85,181,996 |
| 2024-10-10 | 7.4 | 7.64 | 7.21 | 7.42 | +1.23% | 152,268 | 113,324,719 |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.33 | -8.94% | 197,676 | 149,154,712 |
| 2024-10-08 | 8.77 | 8.77 | 7.73 | 8.05 | +1% | 307,727 | 252,561,941 |
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：