股票概览
7.36
+4.25%
+0.3
7.1
开盘价
7.54
最高价
7.04
最低价
239,030
成交量
数据更新至: 2025-03-25
技术指标
7.22
MA5 (5日均线)
7.15
MA10 (10日均线)
7.09
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 | 7.1 | 7.54 | 7.04 | 7.36 | +4.25% | 239,030 | 175,997,635 |
| 2025-03-24 | 7.26 | 7.34 | 6.96 | 7.06 | -2.75% | 127,109 | 90,362,267 |
| 2025-03-21 | 7.17 | 7.41 | 7.16 | 7.26 | +0.28% | 157,528 | 114,867,639 |
| 2025-03-20 | 7.21 | 7.3 | 7.14 | 7.24 | +0.7% | 102,880 | 74,237,059 |
| 2025-03-19 | 7.24 | 7.27 | 7.17 | 7.19 | -1.24% | 127,947 | 92,405,045 |
| 2025-03-18 | 7.14 | 7.35 | 7.08 | 7.28 | +2.25% | 202,620 | 146,441,134 |
| 2025-03-17 | 7.1 | 7.16 | 7.06 | 7.12 | +0.99% | 121,399 | 86,309,650 |
| 2025-03-14 | 6.94 | 7.05 | 6.89 | 7.05 | +1.44% | 121,422 | 84,861,556 |
| 2025-03-13 | 7.04 | 7.08 | 6.89 | 6.95 | -0.71% | 112,847 | 78,510,822 |
| 2025-03-12 | 7.02 | 7.05 | 6.96 | 7 | -0.14% | 87,463 | 61,117,532 |
| 2025-03-11 | 6.9 | 7.01 | 6.88 | 7.01 | +0.72% | 87,843 | 61,039,949 |
| 2025-03-10 | 6.93 | 7 | 6.9 | 6.96 | +0.43% | 78,665 | 54,683,921 |
| 2025-03-07 | 6.92 | 6.99 | 6.89 | 6.93 | -0.57% | 85,242 | 59,078,944 |
| 2025-03-06 | 6.93 | 6.99 | 6.91 | 6.97 | +0.58% | 93,140 | 64,726,259 |
| 2025-03-05 | 7.01 | 7.02 | 6.84 | 6.93 | -1% | 118,043 | 81,479,413 |
| 2025-03-04 | 6.93 | 7.02 | 6.92 | 7 | +0.14% | 88,382 | 61,762,965 |
| 2025-03-03 | 6.94 | 7.2 | 6.91 | 6.99 | +0.43% | 137,795 | 97,088,416 |
| 2025-02-28 | 7.14 | 7.17 | 6.92 | 6.96 | -3.33% | 176,052 | 123,839,940 |
| 2025-02-27 | 7.32 | 7.41 | 7.1 | 7.2 | -2.83% | 312,290 | 225,682,015 |
| 2025-02-26 | 7.14 | 7.87 | 7.11 | 7.41 | +3.64% | 444,612 | 335,578,602 |
| 2025-02-25 | 7.06 | 7.15 | 7.01 | 7.15 | +0.56% | 82,899 | 58,755,433 |
| 2025-02-24 | 7.11 | 7.2 | 7.06 | 7.11 | 0% | 93,698 | 66,720,853 |
| 2025-02-21 | 7.13 | 7.15 | 7.05 | 7.11 | -0.28% | 74,442 | 52,886,242 |
| 2025-02-20 | 7.1 | 7.14 | 7.03 | 7.13 | +0.42% | 78,095 | 55,365,680 |
| 2025-02-19 | 7.03 | 7.13 | 7.01 | 7.1 | +0.85% | 78,479 | 55,411,590 |
| 2025-02-18 | 7.13 | 7.21 | 7.01 | 7.04 | -1.26% | 97,167 | 68,915,386 |
| 2025-02-17 | 7.08 | 7.18 | 7.07 | 7.13 | +0.56% | 87,323 | 62,119,601 |
| 2025-02-14 | 7.08 | 7.14 | 7.03 | 7.09 | +0.14% | 63,130 | 44,670,945 |
| 2025-02-13 | 7.18 | 7.19 | 7.07 | 7.08 | -1.53% | 73,471 | 52,294,134 |
| 2025-02-12 | 7.19 | 7.3 | 7.1 | 7.19 | -0.28% | 103,858 | 74,750,960 |
| 2025-02-11 | 7.15 | 7.25 | 7.06 | 7.21 | +1.41% | 111,891 | 80,065,015 |
| 2025-02-10 | 7.06 | 7.14 | 7.06 | 7.11 | +0.71% | 75,705 | 53,854,078 |
| 2025-02-07 | 7.02 | 7.15 | 6.95 | 7.06 | +0.86% | 88,377 | 62,434,385 |
| 2025-02-06 | 6.9 | 7.01 | 6.83 | 7 | +1.6% | 69,730 | 48,293,990 |
| 2025-02-05 | 6.97 | 7.02 | 6.85 | 6.89 | +0.15% | 81,771 | 56,810,907 |
| 2025-01-27 | 6.97 | 7.07 | 6.87 | 6.88 | -0.29% | 71,483 | 49,854,698 |
| 2025-01-24 | 6.92 | 6.99 | 6.84 | 6.9 | -0.72% | 106,672 | 73,524,055 |
| 2025-01-23 | 7.34 | 7.5 | 6.95 | 6.95 | -3.2% | 198,760 | 143,457,068 |
| 2025-01-22 | 7.15 | 7.23 | 7.1 | 7.18 | -0.14% | 69,909 | 50,176,300 |
| 2025-01-21 | 7.17 | 7.26 | 7.07 | 7.19 | +0.84% | 81,046 | 58,036,633 |
| 2025-01-20 | 6.93 | 7.16 | 6.91 | 7.13 | +2.44% | 120,930 | 85,394,882 |
| 2025-01-17 | 6.81 | 7.15 | 6.78 | 6.96 | +1.75% | 148,326 | 104,065,313 |
| 2025-01-16 | 6.9 | 7 | 6.78 | 6.84 | -0.44% | 65,754 | 45,268,626 |
| 2025-01-15 | 6.95 | 6.97 | 6.82 | 6.87 | -1.29% | 71,475 | 49,103,703 |
| 2025-01-14 | 6.76 | 6.96 | 6.72 | 6.96 | +3.11% | 93,280 | 63,931,190 |
| 2025-01-13 | 6.7 | 6.76 | 6.5 | 6.75 | +1.5% | 78,127 | 52,192,876 |
| 2025-01-10 | 6.88 | 6.92 | 6.64 | 6.65 | -3.34% | 70,675 | 47,885,935 |
| 2025-01-09 | 6.8 | 6.94 | 6.8 | 6.88 | 0% | 69,567 | 47,917,219 |
| 2025-01-08 | 7.08 | 7.08 | 6.75 | 6.88 | -2.82% | 99,371 | 68,499,690 |
| 2025-01-07 | 6.95 | 7.09 | 6.84 | 7.08 | +2.02% | 88,945 | 62,014,879 |
| 2025-01-06 | 6.86 | 6.96 | 6.71 | 6.94 | +1.02% | 95,763 | 65,771,111 |
| 2025-01-03 | 7.13 | 7.17 | 6.83 | 6.87 | -3.1% | 111,633 | 77,695,537 |
| 2025-01-02 | 7.32 | 7.39 | 7.03 | 7.09 | -3.27% | 95,792 | 69,162,200 |
| 2024-12-31 | 7.5 | 7.53 | 7.32 | 7.33 | -2.4% | 84,143 | 62,368,774 |
| 2024-12-30 | 7.67 | 7.68 | 7.48 | 7.51 | -0.79% | 81,177 | 61,430,692 |
| 2024-12-27 | 7.43 | 7.62 | 7.42 | 7.57 | +1.88% | 91,518 | 69,146,922 |
| 2024-12-26 | 7.47 | 7.52 | 7.39 | 7.43 | -0.54% | 71,115 | 52,961,583 |
| 2024-12-25 | 7.65 | 7.65 | 7.41 | 7.47 | -1.97% | 84,349 | 63,089,616 |
| 2024-12-24 | 7.6 | 7.72 | 7.54 | 7.62 | +0.26% | 73,208 | 55,807,025 |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.6 | -2.44% | 97,292 | 74,565,361 |
| 2024-12-20 | 7.82 | 7.85 | 7.75 | 7.79 | 0% | 67,082 | 52,323,246 |
| 2024-12-19 | 7.79 | 7.82 | 7.68 | 7.79 | -0.64% | 86,050 | 66,692,350 |
| 2024-12-18 | 7.88 | 7.9 | 7.77 | 7.84 | +0.64% | 91,700 | 71,971,291 |
| 2024-12-17 | 8.05 | 8.18 | 7.78 | 7.79 | -2.63% | 171,821 | 136,056,975 |
| 2024-12-16 | 7.95 | 8.15 | 7.9 | 8 | +1.91% | 174,022 | 140,044,504 |
| 2024-12-13 | 8.1 | 8.1 | 7.84 | 7.85 | -3.33% | 139,913 | 111,049,418 |
| 2024-12-12 | 8.1 | 8.17 | 8.02 | 8.12 | +0.25% | 93,248 | 75,461,934 |
| 2024-12-11 | 8.05 | 8.12 | 8.01 | 8.1 | +0.87% | 93,622 | 75,634,312 |
| 2024-12-10 | 8.23 | 8.3 | 8.02 | 8.03 | -0.74% | 140,578 | 114,357,008 |
| 2024-12-09 | 8.17 | 8.28 | 8.01 | 8.09 | -0.25% | 125,500 | 102,071,126 |
| 2024-12-06 | 8.1 | 8.15 | 8.02 | 8.11 | +1% | 104,443 | 84,432,253 |
| 2024-12-05 | 7.9 | 8.07 | 7.88 | 8.03 | +1.52% | 110,113 | 87,967,813 |
| 2024-12-04 | 7.98 | 8.1 | 7.85 | 7.91 | -1.25% | 111,608 | 88,710,533 |
| 2024-12-03 | 8.09 | 8.11 | 7.92 | 8.01 | -0.99% | 102,202 | 81,684,527 |
| 2024-12-02 | 7.89 | 8.12 | 7.89 | 8.09 | +1.76% | 120,424 | 96,721,208 |
| 2024-11-29 | 7.87 | 7.97 | 7.75 | 7.95 | +1.02% | 141,244 | 111,471,970 |
| 2024-11-28 | 7.9 | 7.96 | 7.85 | 7.87 | -0.63% | 98,519 | 77,945,335 |
| 2024-11-27 | 7.8 | 7.92 | 7.66 | 7.92 | +0.89% | 122,849 | 95,415,265 |
| 2024-11-26 | 7.9 | 8.1 | 7.79 | 7.85 | -0.63% | 112,579 | 89,214,162 |
| 2024-11-25 | 7.86 | 7.95 | 7.73 | 7.9 | -0.25% | 126,381 | 98,865,520 |
| 2024-11-22 | 8.06 | 8.24 | 7.87 | 7.92 | -2.46% | 169,106 | 136,941,034 |
| 2024-11-21 | 7.96 | 8.33 | 7.96 | 8.12 | +1.63% | 199,582 | 162,613,160 |
| 2024-11-20 | 7.88 | 8.01 | 7.85 | 7.99 | +0.63% | 137,960 | 109,676,315 |
| 2024-11-19 | 7.79 | 7.94 | 7.72 | 7.94 | +2.72% | 155,118 | 121,345,055 |
| 2024-11-18 | 7.85 | 7.99 | 7.69 | 7.73 | -0.51% | 162,811 | 127,389,783 |
| 2024-11-15 | 8 | 8.09 | 7.76 | 7.77 | -3.24% | 167,950 | 133,322,493 |
| 2024-11-14 | 8.37 | 8.38 | 8.02 | 8.03 | -4.4% | 215,431 | 175,907,548 |
| 2024-11-13 | 8.46 | 8.59 | 8.28 | 8.4 | -1.64% | 282,085 | 237,123,864 |
| 2024-11-12 | 8.38 | 8.91 | 8.37 | 8.54 | +2.03% | 556,167 | 480,837,684 |
| 2024-11-11 | 8.2 | 8.45 | 8.16 | 8.37 | +0.84% | 312,183 | 260,789,541 |
| 2024-11-08 | 8.32 | 8.72 | 8.09 | 8.3 | -0.24% | 590,335 | 494,396,011 |
| 2024-11-07 | 8.6 | 8.8 | 8.14 | 8.32 | +1.84% | 873,443 | 734,826,875 |
| 2024-11-06 | 7.59 | 8.17 | 7.59 | 8.17 | +9.96% | 162,171 | 130,785,906 |
| 2024-11-05 | 7.21 | 7.44 | 7.17 | 7.43 | +2.91% | 167,352 | 122,917,000 |
| 2024-11-04 | 7.14 | 7.35 | 7.01 | 7.22 | +1.26% | 140,408 | 100,911,982 |
| 2024-11-01 | 7.22 | 7.33 | 7.01 | 7.13 | -1.66% | 187,471 | 134,126,449 |
| 2024-10-31 | 7.28 | 7.33 | 7.15 | 7.25 | -0.82% | 144,614 | 104,641,233 |
| 2024-10-30 | 7.25 | 7.36 | 7.2 | 7.31 | +0.69% | 92,135 | 67,140,001 |
| 2024-10-29 | 7.5 | 7.5 | 7.22 | 7.26 | -2.81% | 132,250 | 96,891,910 |
| 2024-10-28 | 7.25 | 7.47 | 7.25 | 7.47 | +2.89% | 149,176 | 110,299,913 |
| 2024-10-25 | 7.13 | 7.26 | 7.13 | 7.26 | +1.82% | 103,196 | 74,419,648 |
| 2024-10-24 | 7.21 | 7.22 | 7.08 | 7.13 | -1.11% | 91,842 | 65,430,303 |
| 2024-10-23 | 7.07 | 7.25 | 7.03 | 7.21 | +1.12% | 159,843 | 114,694,564 |
| 2024-10-22 | 6.92 | 7.22 | 6.91 | 7.13 | +2.59% | 179,286 | 127,467,976 |
| 2024-10-21 | 6.97 | 7.02 | 6.88 | 6.95 | -0.14% | 129,552 | 90,048,249 |
| 2024-10-18 | 6.78 | 7.05 | 6.75 | 6.96 | +2.35% | 138,245 | 95,496,232 |
| 2024-10-17 | 6.9 | 7.13 | 6.8 | 6.8 | -0.73% | 137,518 | 95,667,496 |
| 2024-10-16 | 6.73 | 6.92 | 6.73 | 6.85 | +0.59% | 84,345 | 57,632,900 |
| 2024-10-15 | 6.93 | 7 | 6.81 | 6.81 | -1.87% | 101,886 | 70,330,807 |
| 2024-10-14 | 6.76 | 6.98 | 6.74 | 6.94 | +2.66% | 105,228 | 72,324,750 |
| 2024-10-11 | 7.09 | 7.09 | 6.71 | 6.76 | -4.79% | 138,248 | 95,247,085 |
| 2024-10-10 | 6.97 | 7.33 | 6.85 | 7.1 | +2.16% | 194,936 | 139,161,643 |
| 2024-10-09 | 7.26 | 7.34 | 6.95 | 6.95 | -6.59% | 231,353 | 165,105,682 |
| 2024-10-08 | 7.77 | 7.78 | 7.1 | 7.44 | +4.94% | 326,513 | 242,306,004 |
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：