股票概览
7.84
+4.39%
+0.33
7.46
开盘价
7.88
最高价
7.45
最低价
319,289
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.35
MA10 (10日均线)
7.24
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 | 7.88 | 7.45 | 7.84 | +4.39% | 319,289 | 246,251,099 |
| 2025-03-24 | 7.41 | 7.6 | 7.35 | 7.51 | +1.35% | 239,346 | 178,877,112 |
| 2025-03-21 | 7.28 | 7.43 | 7.28 | 7.41 | +1.51% | 159,274 | 117,589,185 |
| 2025-03-20 | 7.27 | 7.33 | 7.26 | 7.3 | 0% | 64,609 | 47,154,452 |
| 2025-03-19 | 7.29 | 7.34 | 7.26 | 7.3 | 0% | 81,651 | 59,590,554 |
| 2025-03-18 | 7.29 | 7.31 | 7.25 | 7.3 | +0.27% | 62,134 | 45,222,383 |
| 2025-03-17 | 7.23 | 7.3 | 7.22 | 7.28 | +0.69% | 79,061 | 57,463,602 |
| 2025-03-14 | 7.17 | 7.23 | 7.16 | 7.23 | +0.7% | 94,252 | 67,948,504 |
| 2025-03-13 | 7.16 | 7.21 | 7.09 | 7.18 | 0% | 68,108 | 48,634,761 |
| 2025-03-12 | 7.18 | 7.23 | 7.14 | 7.18 | -0.14% | 59,573 | 42,760,689 |
| 2025-03-11 | 7.09 | 7.2 | 7.05 | 7.19 | +0.84% | 80,309 | 57,291,225 |
| 2025-03-10 | 7.1 | 7.14 | 7.1 | 7.13 | +0.14% | 40,418 | 28,774,285 |
| 2025-03-07 | 7.12 | 7.15 | 7.09 | 7.12 | -0.14% | 62,729 | 44,671,840 |
| 2025-03-06 | 7.1 | 7.14 | 7.09 | 7.13 | +0.28% | 62,659 | 44,601,913 |
| 2025-03-05 | 7.17 | 7.17 | 7.06 | 7.11 | -0.42% | 47,482 | 33,689,547 |
| 2025-03-04 | 7.09 | 7.15 | 7.05 | 7.14 | +0.56% | 37,804 | 26,869,806 |
| 2025-03-03 | 7.08 | 7.16 | 7.06 | 7.1 | +0.57% | 72,103 | 51,394,031 |
| 2025-02-28 | 7.09 | 7.13 | 7.05 | 7.06 | -0.56% | 65,881 | 46,702,185 |
| 2025-02-27 | 7.11 | 7.14 | 7.04 | 7.1 | -0.28% | 73,967 | 52,419,078 |
| 2025-02-26 | 7.08 | 7.14 | 7.07 | 7.12 | +0.56% | 66,151 | 47,035,725 |
| 2025-02-25 | 7.15 | 7.17 | 7.06 | 7.08 | -1.53% | 88,170 | 62,564,899 |
| 2025-02-24 | 7.13 | 7.3 | 7.13 | 7.19 | +1.13% | 130,752 | 94,561,599 |
| 2025-02-21 | 7.13 | 7.15 | 7.04 | 7.11 | -0.42% | 72,805 | 51,611,726 |
| 2025-02-20 | 7.12 | 7.15 | 7.06 | 7.14 | 0% | 65,910 | 46,818,851 |
| 2025-02-19 | 7.13 | 7.17 | 7.08 | 7.14 | +0.56% | 56,610 | 40,355,059 |
| 2025-02-18 | 7.32 | 7.32 | 7.1 | 7.1 | -3.01% | 80,907 | 58,327,561 |
| 2025-02-17 | 7.28 | 7.35 | 7.23 | 7.32 | +0.83% | 81,780 | 59,685,263 |
| 2025-02-14 | 7.28 | 7.29 | 7.23 | 7.26 | -0.14% | 64,021 | 46,429,312 |
| 2025-02-13 | 7.3 | 7.34 | 7.26 | 7.27 | -0.41% | 82,549 | 60,279,637 |
| 2025-02-12 | 7.32 | 7.33 | 7.24 | 7.3 | 0% | 59,732 | 43,507,107 |
| 2025-02-11 | 7.32 | 7.33 | 7.24 | 7.3 | -0.41% | 63,912 | 46,564,329 |
| 2025-02-10 | 7.31 | 7.33 | 7.27 | 7.33 | +0.41% | 73,165 | 53,386,576 |
| 2025-02-07 | 7.29 | 7.33 | 7.24 | 7.3 | +0.41% | 88,592 | 64,633,647 |
| 2025-02-06 | 7.21 | 7.28 | 7.21 | 7.27 | +0.41% | 62,027 | 44,975,194 |
| 2025-02-05 | 7.27 | 7.29 | 7.18 | 7.24 | 0% | 68,399 | 49,331,928 |
| 2025-01-27 | 7.15 | 7.41 | 7.15 | 7.24 | +1.54% | 109,114 | 79,560,852 |
| 2025-01-24 | 7.08 | 7.14 | 7.03 | 7.13 | +0.42% | 47,245 | 33,482,801 |
| 2025-01-23 | 7.12 | 7.18 | 7.07 | 7.1 | +0.42% | 60,117 | 42,901,613 |
| 2025-01-22 | 7.1 | 7.11 | 7.03 | 7.07 | -0.56% | 35,814 | 25,300,477 |
| 2025-01-21 | 7.23 | 7.24 | 7.09 | 7.11 | -1.25% | 57,527 | 41,010,610 |
| 2025-01-20 | 7.23 | 7.25 | 7.17 | 7.2 | -0.14% | 43,762 | 31,536,768 |
| 2025-01-17 | 7.14 | 7.24 | 7.13 | 7.21 | +0.56% | 65,118 | 46,858,869 |
| 2025-01-16 | 7.12 | 7.21 | 7.11 | 7.17 | +0.7% | 62,600 | 44,824,538 |
| 2025-01-15 | 7.14 | 7.15 | 7.08 | 7.12 | -0.42% | 47,879 | 34,049,312 |
| 2025-01-14 | 6.99 | 7.17 | 6.98 | 7.15 | +2.58% | 88,449 | 62,775,097 |
| 2025-01-13 | 6.98 | 7.06 | 6.9 | 6.97 | +0.14% | 44,804 | 31,273,124 |
| 2025-01-10 | 7.04 | 7.08 | 6.95 | 6.96 | -1.42% | 48,331 | 33,856,214 |
| 2025-01-09 | 7.05 | 7.13 | 7.02 | 7.06 | -0.7% | 45,873 | 32,500,495 |
| 2025-01-08 | 7.11 | 7.16 | 6.93 | 7.11 | -0.7% | 68,254 | 48,068,455 |
| 2025-01-07 | 7.09 | 7.17 | 7.01 | 7.16 | +0.85% | 53,069 | 37,601,593 |
| 2025-01-06 | 7.11 | 7.17 | 7 | 7.1 | 0% | 59,891 | 42,447,305 |
| 2025-01-03 | 7.24 | 7.27 | 7.08 | 7.1 | -1.53% | 68,361 | 48,941,856 |
| 2025-01-02 | 7.32 | 7.38 | 7.15 | 7.21 | -1.77% | 94,134 | 68,279,269 |
| 2024-12-31 | 7.45 | 7.52 | 7.33 | 7.34 | -1.48% | 63,569 | 47,060,339 |
| 2024-12-30 | 7.37 | 7.51 | 7.36 | 7.45 | +0.13% | 57,102 | 42,563,228 |
| 2024-12-27 | 7.34 | 7.46 | 7.34 | 7.44 | +1.5% | 63,853 | 47,362,849 |
| 2024-12-26 | 7.32 | 7.39 | 7.31 | 7.33 | -0.14% | 46,513 | 34,205,382 |
| 2024-12-25 | 7.4 | 7.41 | 7.26 | 7.34 | -1.08% | 70,046 | 51,290,747 |
| 2024-12-24 | 7.35 | 7.48 | 7.35 | 7.42 | +1.23% | 62,894 | 46,582,466 |
| 2024-12-23 | 7.56 | 7.61 | 7.3 | 7.33 | -3.04% | 108,187 | 80,400,291 |
| 2024-12-20 | 7.61 | 7.64 | 7.56 | 7.56 | -0.92% | 81,819 | 62,175,942 |
| 2024-12-19 | 7.58 | 7.65 | 7.52 | 7.63 | -0.26% | 75,610 | 57,375,233 |
| 2024-12-18 | 7.66 | 7.72 | 7.6 | 7.65 | +0.53% | 95,095 | 72,909,126 |
| 2024-12-17 | 7.93 | 7.97 | 7.57 | 7.61 | -4.52% | 177,120 | 136,915,421 |
| 2024-12-16 | 7.9 | 8.07 | 7.9 | 7.97 | +0.5% | 124,656 | 99,648,658 |
| 2024-12-13 | 8.09 | 8.1 | 7.92 | 7.93 | -2.7% | 179,947 | 143,804,619 |
| 2024-12-12 | 7.99 | 8.15 | 7.95 | 8.15 | +3.43% | 296,623 | 239,650,163 |
| 2024-12-11 | 7.83 | 7.89 | 7.79 | 7.88 | +0.77% | 129,286 | 101,538,013 |
| 2024-12-10 | 7.98 | 8.01 | 7.8 | 7.82 | -0.26% | 180,562 | 142,138,387 |
| 2024-12-09 | 7.94 | 8 | 7.77 | 7.84 | -1.75% | 196,483 | 154,437,204 |
| 2024-12-06 | 7.95 | 7.99 | 7.81 | 7.98 | +0.25% | 182,142 | 144,264,061 |
| 2024-12-05 | 7.92 | 7.98 | 7.85 | 7.96 | 0% | 171,478 | 135,666,514 |
| 2024-12-04 | 8.15 | 8.27 | 7.92 | 7.96 | -2.69% | 211,271 | 170,120,354 |
| 2024-12-03 | 8.3 | 8.35 | 8.08 | 8.18 | -1.33% | 254,471 | 208,345,123 |
| 2024-12-02 | 7.86 | 8.61 | 7.81 | 8.29 | +5.87% | 507,341 | 417,322,065 |
| 2024-11-29 | 7.82 | 7.97 | 7.73 | 7.83 | -0.63% | 207,878 | 162,951,176 |
| 2024-11-28 | 7.98 | 8.04 | 7.87 | 7.88 | -2.48% | 241,813 | 191,915,894 |
| 2024-11-27 | 7.73 | 8.08 | 7.55 | 8.08 | +3.06% | 364,669 | 286,176,387 |
| 2024-11-26 | 7.82 | 8.18 | 7.77 | 7.84 | -0.51% | 462,330 | 370,725,192 |
| 2024-11-25 | 7.55 | 7.88 | 7.5 | 7.88 | +5.21% | 332,345 | 257,250,685 |
| 2024-11-22 | 7.69 | 7.79 | 7.45 | 7.49 | -2.73% | 154,908 | 118,094,589 |
| 2024-11-21 | 7.7 | 7.76 | 7.63 | 7.7 | 0% | 141,737 | 108,892,142 |
| 2024-11-20 | 7.39 | 7.79 | 7.37 | 7.7 | +4.05% | 279,309 | 214,173,789 |
| 2024-11-19 | 7.32 | 7.43 | 7.23 | 7.4 | +1.09% | 127,854 | 93,552,040 |
| 2024-11-18 | 7.52 | 7.63 | 7.3 | 7.32 | -2.4% | 169,952 | 126,999,769 |
| 2024-11-15 | 7.57 | 7.7 | 7.5 | 7.5 | -0.92% | 124,554 | 94,377,810 |
| 2024-11-14 | 7.69 | 7.8 | 7.54 | 7.57 | -1.3% | 181,899 | 139,557,740 |
| 2024-11-13 | 7.51 | 7.74 | 7.48 | 7.67 | +1.99% | 202,222 | 154,673,723 |
| 2024-11-12 | 7.5 | 7.64 | 7.47 | 7.52 | +0.27% | 177,005 | 133,924,606 |
| 2024-11-11 | 7.48 | 7.53 | 7.42 | 7.5 | +0.13% | 113,081 | 84,527,010 |
| 2024-11-08 | 7.66 | 7.7 | 7.43 | 7.49 | -0.66% | 161,642 | 121,736,737 |
| 2024-11-07 | 7.39 | 7.57 | 7.36 | 7.54 | +2.17% | 173,851 | 130,332,806 |
| 2024-11-06 | 7.39 | 7.43 | 7.33 | 7.38 | 0% | 128,854 | 95,033,002 |
| 2024-11-05 | 7.21 | 7.49 | 7.19 | 7.38 | +2.22% | 177,321 | 130,424,839 |
| 2024-11-04 | 7.18 | 7.22 | 7.12 | 7.22 | +0.28% | 94,694 | 67,911,202 |
| 2024-11-01 | 7.3 | 7.34 | 7.19 | 7.2 | -1.5% | 129,367 | 93,710,225 |
| 2024-10-31 | 7.29 | 7.34 | 7.25 | 7.31 | +0.14% | 118,952 | 86,771,758 |
| 2024-10-30 | 7.41 | 7.45 | 7.24 | 7.3 | -1.48% | 122,846 | 90,062,848 |
| 2024-10-29 | 7.47 | 7.55 | 7.39 | 7.41 | -1.98% | 168,697 | 125,725,002 |
| 2024-10-28 | 7.35 | 7.57 | 7.33 | 7.56 | +2.58% | 173,444 | 129,801,383 |
| 2024-10-25 | 7.27 | 7.47 | 7.27 | 7.37 | +1.1% | 109,710 | 80,712,403 |
| 2024-10-24 | 7.36 | 7.39 | 7.28 | 7.29 | -2.15% | 95,439 | 69,792,099 |
| 2024-10-23 | 7.28 | 7.5 | 7.24 | 7.45 | +2.19% | 189,561 | 139,268,290 |
| 2024-10-22 | 7.22 | 7.32 | 7.22 | 7.29 | +0.28% | 105,625 | 76,843,970 |
| 2024-10-21 | 7.38 | 7.4 | 7.25 | 7.27 | -1.49% | 170,053 | 124,174,091 |
| 2024-10-18 | 7.31 | 7.47 | 7.17 | 7.38 | -0.54% | 244,769 | 178,318,100 |
| 2024-10-17 | 7.88 | 7.88 | 7.4 | 7.42 | -6.55% | 347,693 | 261,682,571 |
| 2024-10-16 | 7.26 | 8 | 7.22 | 7.94 | +9.07% | 450,200 | 348,322,481 |
| 2024-10-15 | 7.36 | 7.38 | 7.26 | 7.28 | -0.95% | 71,762 | 52,586,902 |
| 2024-10-14 | 7.31 | 7.4 | 7.24 | 7.35 | +0.96% | 89,952 | 65,922,361 |
| 2024-10-11 | 7.39 | 7.53 | 7.17 | 7.28 | -1.75% | 109,612 | 80,549,474 |
| 2024-10-10 | 7.3 | 7.5 | 7.25 | 7.41 | +2.49% | 127,071 | 94,120,845 |
| 2024-10-09 | 7.61 | 7.64 | 7.21 | 7.23 | -7.31% | 196,524 | 145,846,927 |
| 2024-10-08 | 8.25 | 8.3 | 7.56 | 7.8 | +3.31% | 397,312 | 315,067,684 |
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：