股票概览
7.48
+2.89%
+0.21
7.26
开盘价
7.51
最高价
7.24
最低价
153,331
成交量
数据更新至: 2025-03-25
技术指标
7.30
MA5 (5日均线)
7.27
MA10 (10日均线)
7.18
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 | 7.26 | 7.51 | 7.24 | 7.48 | +2.89% | 153,331 | 113,216,043 |
| 2025-03-24 | 7.25 | 7.3 | 7.11 | 7.27 | +0.28% | 99,953 | 72,117,756 |
| 2025-03-21 | 7.26 | 7.32 | 7.18 | 7.25 | -0.14% | 77,819 | 56,445,515 |
| 2025-03-20 | 7.25 | 7.31 | 7.22 | 7.26 | +0.14% | 67,829 | 49,244,712 |
| 2025-03-19 | 7.26 | 7.29 | 7.2 | 7.25 | -0.55% | 61,702 | 44,709,308 |
| 2025-03-18 | 7.32 | 7.33 | 7.24 | 7.29 | -0.14% | 71,153 | 51,737,510 |
| 2025-03-17 | 7.27 | 7.35 | 7.24 | 7.3 | +0.69% | 109,214 | 79,654,453 |
| 2025-03-14 | 7.2 | 7.26 | 7.17 | 7.25 | +0.69% | 97,897 | 70,673,555 |
| 2025-03-13 | 7.13 | 7.2 | 7.09 | 7.2 | +0.84% | 98,712 | 70,560,034 |
| 2025-03-12 | 7.15 | 7.18 | 7.11 | 7.14 | -0.42% | 70,240 | 50,149,875 |
| 2025-03-11 | 7.06 | 7.17 | 7.02 | 7.17 | +1.13% | 92,138 | 65,454,806 |
| 2025-03-10 | 7.08 | 7.1 | 7.01 | 7.09 | +0.57% | 61,330 | 43,335,787 |
| 2025-03-07 | 7.03 | 7.08 | 7.01 | 7.05 | +0.28% | 63,402 | 44,705,581 |
| 2025-03-06 | 7 | 7.05 | 6.97 | 7.03 | +0.72% | 59,056 | 41,448,227 |
| 2025-03-05 | 7.05 | 7.06 | 6.94 | 6.98 | -1.27% | 70,530 | 49,189,090 |
| 2025-03-04 | 7.04 | 7.07 | 6.98 | 7.07 | +0.28% | 44,734 | 31,451,002 |
| 2025-03-03 | 7.04 | 7.16 | 7.02 | 7.05 | 0% | 72,277 | 51,312,353 |
| 2025-02-28 | 7.18 | 7.22 | 7.04 | 7.05 | -1.54% | 100,488 | 71,700,591 |
| 2025-02-27 | 7.19 | 7.19 | 7.09 | 7.16 | -0.14% | 73,894 | 52,702,214 |
| 2025-02-26 | 7.1 | 7.21 | 7.09 | 7.17 | +0.99% | 77,046 | 55,081,275 |
| 2025-02-25 | 7.11 | 7.15 | 7.08 | 7.1 | -1.25% | 78,091 | 55,525,890 |
| 2025-02-24 | 7.01 | 7.27 | 7.01 | 7.19 | +2.71% | 159,710 | 114,114,918 |
| 2025-02-21 | 7.05 | 7.06 | 6.94 | 7 | -0.71% | 71,908 | 50,243,710 |
| 2025-02-20 | 7.04 | 7.09 | 7.02 | 7.05 | +0.14% | 54,597 | 38,555,147 |
| 2025-02-19 | 7 | 7.05 | 6.97 | 7.04 | +0.28% | 58,079 | 40,702,220 |
| 2025-02-18 | 7.08 | 7.14 | 7.01 | 7.02 | -1.27% | 75,505 | 53,547,737 |
| 2025-02-17 | 7.1 | 7.12 | 7.05 | 7.11 | +0.42% | 57,458 | 40,685,407 |
| 2025-02-14 | 7.16 | 7.16 | 7.06 | 7.08 | -0.84% | 57,010 | 40,405,861 |
| 2025-02-13 | 7.1 | 7.17 | 7.09 | 7.14 | +0.56% | 70,310 | 50,176,430 |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.1 | +0.28% | 68,606 | 48,625,700 |
| 2025-02-11 | 7.13 | 7.16 | 7.04 | 7.08 | -0.98% | 55,664 | 39,384,866 |
| 2025-02-10 | 7.14 | 7.18 | 7.09 | 7.15 | +0.42% | 71,929 | 51,198,015 |
| 2025-02-07 | 7.05 | 7.16 | 7.02 | 7.12 | +1.14% | 90,528 | 64,317,449 |
| 2025-02-06 | 6.98 | 7.04 | 6.93 | 7.04 | +0.57% | 52,817 | 36,929,459 |
| 2025-02-05 | 7.06 | 7.1 | 6.96 | 7 | -0.28% | 52,826 | 36,971,422 |
| 2025-01-27 | 7.05 | 7.11 | 7.02 | 7.02 | 0% | 51,056 | 36,083,169 |
| 2025-01-24 | 6.98 | 7.04 | 6.91 | 7.02 | +0.57% | 53,189 | 37,079,438 |
| 2025-01-23 | 7.06 | 7.11 | 6.98 | 6.98 | -0.29% | 62,651 | 44,214,408 |
| 2025-01-22 | 7.09 | 7.1 | 6.98 | 7 | -1.41% | 55,158 | 38,760,421 |
| 2025-01-21 | 7.2 | 7.23 | 7.08 | 7.1 | -1.25% | 84,874 | 60,471,639 |
| 2025-01-20 | 7.18 | 7.39 | 7.11 | 7.19 | +1.13% | 127,488 | 91,784,165 |
| 2025-01-17 | 7.22 | 7.26 | 7.1 | 7.11 | -3.53% | 223,276 | 159,793,711 |
| 2025-01-16 | 6.87 | 7.56 | 6.87 | 7.37 | +7.28% | 328,243 | 241,551,775 |
| 2025-01-15 | 7 | 7 | 6.82 | 6.87 | -3.38% | 109,174 | 75,128,438 |
| 2025-01-14 | 6.91 | 7.12 | 6.9 | 7.11 | +3.34% | 54,721 | 38,486,569 |
| 2025-01-13 | 6.82 | 6.9 | 6.78 | 6.88 | +0.15% | 31,129 | 21,282,735 |
| 2025-01-10 | 7.05 | 7.07 | 6.87 | 6.87 | -2.55% | 37,398 | 26,057,353 |
| 2025-01-09 | 7.08 | 7.09 | 7.03 | 7.05 | -0.42% | 26,801 | 18,930,438 |
| 2025-01-08 | 7.16 | 7.16 | 6.94 | 7.08 | -1.12% | 48,507 | 34,169,335 |
| 2025-01-07 | 7.18 | 7.18 | 7.03 | 7.16 | +0.42% | 35,599 | 25,311,061 |
| 2025-01-06 | 7.1 | 7.21 | 6.95 | 7.13 | +0.42% | 43,577 | 30,932,204 |
| 2025-01-03 | 7.29 | 7.34 | 7.08 | 7.1 | -1.93% | 58,554 | 42,354,271 |
| 2025-01-02 | 7.37 | 7.47 | 7.19 | 7.24 | -1.9% | 55,665 | 40,850,907 |
| 2024-12-31 | 7.6 | 7.62 | 7.37 | 7.38 | -2.51% | 61,507 | 45,921,311 |
| 2024-12-30 | 7.62 | 7.64 | 7.52 | 7.57 | -0.53% | 37,408 | 28,298,269 |
| 2024-12-27 | 7.49 | 7.64 | 7.48 | 7.61 | +1.33% | 59,551 | 45,208,234 |
| 2024-12-26 | 7.5 | 7.57 | 7.46 | 7.51 | +0.27% | 52,378 | 39,457,398 |
| 2024-12-25 | 7.64 | 7.67 | 7.44 | 7.49 | -2.47% | 72,608 | 54,665,174 |
| 2024-12-24 | 7.61 | 7.7 | 7.56 | 7.68 | +1.32% | 63,980 | 48,898,244 |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.58 | -2.57% | 99,344 | 76,001,006 |
| 2024-12-20 | 7.73 | 7.92 | 7.69 | 7.78 | +0.78% | 106,611 | 83,093,345 |
| 2024-12-19 | 7.71 | 7.74 | 7.55 | 7.72 | -0.26% | 93,750 | 71,668,162 |
| 2024-12-18 | 7.82 | 7.86 | 7.72 | 7.74 | -0.26% | 77,823 | 60,609,771 |
| 2024-12-17 | 8.03 | 8.11 | 7.76 | 7.76 | -3.48% | 145,274 | 114,415,602 |
| 2024-12-16 | 7.98 | 8.17 | 7.98 | 8.04 | +1.39% | 148,293 | 119,910,748 |
| 2024-12-13 | 8.18 | 8.2 | 7.9 | 7.93 | -3.29% | 147,595 | 118,546,030 |
| 2024-12-12 | 8.05 | 8.28 | 7.97 | 8.2 | +2.12% | 201,005 | 163,694,428 |
| 2024-12-11 | 7.93 | 8.04 | 7.93 | 8.03 | +0.63% | 90,156 | 72,135,726 |
| 2024-12-10 | 8.14 | 8.18 | 7.95 | 7.98 | +0.13% | 142,166 | 114,148,718 |
| 2024-12-09 | 7.9 | 8.03 | 7.89 | 7.97 | +0.89% | 150,131 | 119,471,367 |
| 2024-12-06 | 7.82 | 7.93 | 7.78 | 7.9 | +1.41% | 85,361 | 67,120,821 |
| 2024-12-05 | 7.75 | 7.83 | 7.75 | 7.79 | -0.13% | 48,046 | 37,443,285 |
| 2024-12-04 | 7.94 | 7.95 | 7.76 | 7.8 | -2.13% | 92,204 | 72,351,770 |
| 2024-12-03 | 7.97 | 8.07 | 7.9 | 7.97 | 0% | 100,329 | 79,944,433 |
| 2024-12-02 | 7.88 | 8.01 | 7.82 | 7.97 | +1.53% | 115,008 | 91,358,756 |
| 2024-11-29 | 7.82 | 7.92 | 7.77 | 7.85 | 0% | 94,497 | 74,324,155 |
| 2024-11-28 | 7.7 | 7.95 | 7.67 | 7.85 | +1.95% | 148,485 | 116,240,215 |
| 2024-11-27 | 7.65 | 7.73 | 7.5 | 7.7 | +0.26% | 99,536 | 75,659,372 |
| 2024-11-26 | 7.79 | 7.84 | 7.63 | 7.68 | -1.29% | 84,768 | 65,516,025 |
| 2024-11-25 | 7.7 | 7.85 | 7.65 | 7.78 | +1.04% | 102,056 | 79,130,742 |
| 2024-11-22 | 8.15 | 8.18 | 7.7 | 7.7 | -5.52% | 172,185 | 136,496,815 |
| 2024-11-21 | 8.13 | 8.21 | 8.03 | 8.15 | +0.74% | 136,276 | 110,704,066 |
| 2024-11-20 | 7.89 | 8.18 | 7.84 | 8.09 | +2.41% | 147,570 | 119,110,036 |
| 2024-11-19 | 7.8 | 7.9 | 7.71 | 7.9 | +1.28% | 116,005 | 90,615,639 |
| 2024-11-18 | 8 | 8.09 | 7.75 | 7.8 | -2.26% | 136,460 | 108,318,093 |
| 2024-11-15 | 8.08 | 8.2 | 7.96 | 7.98 | -1.72% | 148,876 | 119,842,510 |
| 2024-11-14 | 8.3 | 8.4 | 8.06 | 8.12 | -3.22% | 212,135 | 174,065,781 |
| 2024-11-13 | 7.9 | 8.67 | 7.88 | 8.39 | +5.4% | 387,499 | 323,265,801 |
| 2024-11-12 | 8.04 | 8.12 | 7.91 | 7.96 | -1% | 135,674 | 109,113,728 |
| 2024-11-11 | 7.95 | 8.05 | 7.85 | 8.04 | +0.88% | 130,772 | 103,635,371 |
| 2024-11-08 | 7.88 | 8.12 | 7.76 | 7.97 | +1.66% | 221,001 | 175,051,760 |
| 2024-11-07 | 7.69 | 7.84 | 7.65 | 7.84 | +2.22% | 129,333 | 100,624,747 |
| 2024-11-06 | 7.75 | 7.79 | 7.64 | 7.67 | -1.03% | 136,054 | 104,804,281 |
| 2024-11-05 | 7.57 | 7.82 | 7.5 | 7.75 | +2.24% | 132,160 | 102,264,752 |
| 2024-11-04 | 7.57 | 7.58 | 7.47 | 7.58 | 0% | 89,848 | 67,639,829 |
| 2024-11-01 | 7.65 | 7.9 | 7.56 | 7.58 | -1.56% | 130,238 | 99,868,936 |
| 2024-10-31 | 7.73 | 7.75 | 7.52 | 7.7 | -3.75% | 212,332 | 162,845,798 |
| 2024-10-30 | 7.84 | 8.02 | 7.82 | 8 | +1.27% | 94,418 | 75,037,353 |
| 2024-10-29 | 8.07 | 8.14 | 7.89 | 7.9 | -2.23% | 132,493 | 106,254,672 |
| 2024-10-28 | 7.92 | 8.1 | 7.91 | 8.08 | +1.25% | 147,067 | 118,086,239 |
| 2024-10-25 | 8 | 8 | 7.84 | 7.98 | -0.62% | 177,904 | 141,007,194 |
| 2024-10-24 | 7.65 | 8.17 | 7.6 | 8.03 | +4.69% | 251,259 | 198,964,981 |
| 2024-10-23 | 7.63 | 7.73 | 7.58 | 7.67 | +0.13% | 126,229 | 96,703,517 |
| 2024-10-22 | 7.41 | 7.68 | 7.39 | 7.66 | +3.65% | 184,469 | 139,242,731 |
| 2024-10-21 | 7.42 | 7.48 | 7.35 | 7.39 | -0.4% | 112,600 | 83,328,689 |
| 2024-10-18 | 7.3 | 7.53 | 7.27 | 7.42 | +0.95% | 119,897 | 88,708,496 |
| 2024-10-17 | 7.45 | 7.54 | 7.33 | 7.35 | -1.21% | 76,436 | 56,673,257 |
| 2024-10-16 | 7.37 | 7.52 | 7.31 | 7.44 | +0.27% | 60,874 | 45,322,425 |
| 2024-10-15 | 7.53 | 7.62 | 7.4 | 7.42 | -2.11% | 91,179 | 68,534,735 |
| 2024-10-14 | 7.5 | 7.61 | 7.43 | 7.58 | +1.2% | 88,302 | 66,497,401 |
| 2024-10-11 | 7.71 | 7.76 | 7.4 | 7.49 | -3.23% | 105,932 | 80,024,089 |
| 2024-10-10 | 7.76 | 7.93 | 7.59 | 7.74 | +1.31% | 121,164 | 94,291,482 |
| 2024-10-09 | 8.13 | 8.15 | 7.62 | 7.64 | -8.17% | 226,494 | 178,775,291 |
| 2024-10-08 | 8.73 | 8.73 | 7.85 | 8.32 | +4.79% | 391,592 | 324,389,152 |
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：