股票概览
7.29
+0.97%
+0.07
7.19
开盘价
7.3
最高价
7.13
最低价
27,435
成交量
数据更新至: 2025-03-25
技术指标
7.33
MA5 (5日均线)
7.36
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 | 7.19 | 7.3 | 7.13 | 7.29 | +0.97% | 27,435 | 19,748,659 |
| 2025-03-24 | 7.34 | 7.36 | 7.09 | 7.22 | -1.63% | 45,142 | 32,548,066 |
| 2025-03-21 | 7.35 | 7.42 | 7.27 | 7.34 | -0.41% | 45,391 | 33,382,285 |
| 2025-03-20 | 7.39 | 7.43 | 7.35 | 7.37 | -0.54% | 37,594 | 27,742,352 |
| 2025-03-19 | 7.55 | 7.58 | 7.37 | 7.41 | -1.72% | 66,767 | 49,647,461 |
| 2025-03-18 | 7.76 | 7.89 | 7.51 | 7.54 | +1.34% | 99,660 | 75,690,611 |
| 2025-03-17 | 7.5 | 7.5 | 7.39 | 7.44 | -0.67% | 65,576 | 48,780,125 |
| 2025-03-14 | 7.36 | 7.52 | 7.34 | 7.49 | +2.88% | 113,627 | 84,550,535 |
| 2025-03-13 | 7.27 | 7.37 | 7.19 | 7.28 | +0.55% | 88,813 | 64,625,275 |
| 2025-03-12 | 7.36 | 7.4 | 7.23 | 7.24 | -2.16% | 116,044 | 84,358,425 |
| 2025-03-11 | 6.99 | 7.62 | 6.99 | 7.4 | +6.63% | 226,861 | 166,479,077 |
| 2025-03-10 | 6.89 | 6.97 | 6.86 | 6.94 | +1.31% | 34,330 | 23,769,779 |
| 2025-03-07 | 6.9 | 6.93 | 6.84 | 6.85 | -0.87% | 32,055 | 22,030,910 |
| 2025-03-06 | 6.89 | 6.92 | 6.85 | 6.91 | +0.29% | 29,636 | 20,430,609 |
| 2025-03-05 | 6.95 | 6.96 | 6.8 | 6.89 | -0.86% | 32,525 | 22,327,692 |
| 2025-03-04 | 6.91 | 6.96 | 6.88 | 6.95 | +0.14% | 25,816 | 17,862,893 |
| 2025-03-03 | 6.91 | 7.04 | 6.9 | 6.94 | -0.43% | 37,326 | 26,001,659 |
| 2025-02-28 | 7.07 | 7.11 | 6.95 | 6.97 | -1.55% | 46,791 | 32,820,838 |
| 2025-02-27 | 7.05 | 7.08 | 6.98 | 7.08 | +0.43% | 47,002 | 33,081,419 |
| 2025-02-26 | 7.03 | 7.1 | 7.01 | 7.05 | +0.57% | 33,226 | 23,426,892 |
| 2025-02-25 | 7.08 | 7.11 | 6.98 | 7.01 | -1.96% | 50,203 | 35,292,370 |
| 2025-02-24 | 7 | 7.22 | 7 | 7.15 | +2.88% | 81,915 | 58,365,550 |
| 2025-02-21 | 7.01 | 7.02 | 6.9 | 6.95 | -0.86% | 46,102 | 31,986,954 |
| 2025-02-20 | 6.98 | 7.06 | 6.97 | 7.01 | +0.14% | 30,043 | 21,085,506 |
| 2025-02-19 | 6.92 | 7.07 | 6.92 | 7 | +0.86% | 35,047 | 24,438,632 |
| 2025-02-18 | 7.2 | 7.22 | 6.92 | 6.94 | -3.61% | 61,446 | 43,401,252 |
| 2025-02-17 | 7.12 | 7.2 | 7.08 | 7.2 | +1.12% | 53,056 | 37,958,450 |
| 2025-02-14 | 7.18 | 7.19 | 7.07 | 7.12 | -0.56% | 40,322 | 28,736,855 |
| 2025-02-13 | 7.16 | 7.26 | 7.12 | 7.16 | -0.42% | 52,480 | 37,825,427 |
| 2025-02-12 | 7.21 | 7.26 | 7.09 | 7.19 | +0.14% | 40,471 | 28,923,959 |
| 2025-02-11 | 7.32 | 7.33 | 7.15 | 7.18 | -1.51% | 38,727 | 27,839,244 |
| 2025-02-10 | 7.15 | 7.29 | 7.14 | 7.29 | +1.82% | 50,313 | 36,375,266 |
| 2025-02-07 | 7.1 | 7.19 | 7.07 | 7.16 | +1.27% | 54,243 | 38,649,975 |
| 2025-02-06 | 7.07 | 7.08 | 6.99 | 7.07 | +0.14% | 34,298 | 24,199,953 |
| 2025-02-05 | 7.05 | 7.11 | 7 | 7.06 | +0.43% | 24,029 | 16,910,124 |
| 2025-01-27 | 7.08 | 7.16 | 7.01 | 7.03 | +0.86% | 29,691 | 21,040,197 |
| 2025-01-24 | 6.98 | 7.01 | 6.9 | 6.97 | 0% | 27,983 | 19,437,035 |
| 2025-01-23 | 7.03 | 7.12 | 6.97 | 6.97 | 0% | 30,171 | 21,253,507 |
| 2025-01-22 | 6.98 | 7.03 | 6.93 | 6.97 | -0.71% | 23,402 | 16,324,840 |
| 2025-01-21 | 7.15 | 7.19 | 6.98 | 7.02 | -1.54% | 36,890 | 25,940,219 |
| 2025-01-20 | 7.18 | 7.22 | 7.07 | 7.13 | -0.42% | 28,205 | 20,146,455 |
| 2025-01-17 | 7.16 | 7.21 | 7.07 | 7.16 | 0% | 26,198 | 18,760,049 |
| 2025-01-16 | 7.19 | 7.24 | 7.08 | 7.16 | -0.14% | 29,349 | 21,020,557 |
| 2025-01-15 | 7.18 | 7.22 | 7.12 | 7.17 | -0.69% | 30,114 | 21,584,358 |
| 2025-01-14 | 7.11 | 7.22 | 7.05 | 7.22 | +1.69% | 60,084 | 43,039,612 |
| 2025-01-13 | 6.88 | 7.17 | 6.82 | 7.1 | +2.45% | 34,606 | 24,417,735 |
| 2025-01-10 | 7.01 | 7.04 | 6.93 | 6.93 | -1.14% | 29,802 | 20,821,919 |
| 2025-01-09 | 7.06 | 7.07 | 6.98 | 7.01 | -0.71% | 26,068 | 18,285,211 |
| 2025-01-08 | 7.04 | 7.1 | 6.91 | 7.06 | +0.57% | 37,094 | 25,970,738 |
| 2025-01-07 | 6.87 | 7.02 | 6.85 | 7.02 | +2.18% | 39,052 | 27,091,580 |
| 2025-01-06 | 6.78 | 6.89 | 6.54 | 6.87 | +1.33% | 48,019 | 32,486,478 |
| 2025-01-03 | 7.2 | 7.25 | 6.75 | 6.78 | -5.83% | 84,532 | 58,540,847 |
| 2025-01-02 | 7.2 | 7.45 | 7.11 | 7.2 | 0% | 62,268 | 45,244,751 |
| 2024-12-31 | 7.25 | 7.37 | 7.16 | 7.2 | -0.69% | 42,990 | 31,216,089 |
| 2024-12-30 | 7.51 | 7.51 | 7.21 | 7.25 | -2.95% | 54,070 | 39,299,533 |
| 2024-12-27 | 7.29 | 7.51 | 7.25 | 7.47 | +2.47% | 59,871 | 44,446,582 |
| 2024-12-26 | 7.35 | 7.38 | 7.19 | 7.29 | +0.55% | 47,472 | 34,667,263 |
| 2024-12-25 | 7.37 | 7.39 | 7.06 | 7.25 | -1.49% | 51,129 | 36,739,686 |
| 2024-12-24 | 7.36 | 7.44 | 7.25 | 7.36 | -0.14% | 52,052 | 38,204,048 |
| 2024-12-23 | 7.8 | 7.8 | 7.32 | 7.37 | -5.39% | 86,630 | 64,932,098 |
| 2024-12-20 | 7.83 | 7.93 | 7.77 | 7.79 | -0.64% | 55,356 | 43,393,998 |
| 2024-12-19 | 7.82 | 7.87 | 7.69 | 7.84 | -0.88% | 64,220 | 49,941,660 |
| 2024-12-18 | 8 | 8.07 | 7.84 | 7.91 | -1.74% | 78,395 | 62,225,479 |
| 2024-12-17 | 8.51 | 8.52 | 7.92 | 8.05 | -5.52% | 116,293 | 94,820,548 |
| 2024-12-16 | 8.59 | 8.82 | 8.42 | 8.52 | -1.62% | 97,569 | 83,783,836 |
| 2024-12-13 | 8.87 | 8.94 | 8.6 | 8.66 | -2.48% | 163,694 | 143,649,409 |
| 2024-12-12 | 8.51 | 9.1 | 8.47 | 8.88 | +4.84% | 283,115 | 248,056,803 |
| 2024-12-11 | 8.27 | 8.5 | 8.23 | 8.47 | +1.56% | 125,249 | 105,503,204 |
| 2024-12-10 | 8.4 | 8.71 | 8.29 | 8.34 | +1.58% | 152,363 | 128,387,083 |
| 2024-12-09 | 8.36 | 8.41 | 8.12 | 8.21 | -1.79% | 121,599 | 100,327,849 |
| 2024-12-06 | 8.38 | 8.58 | 8.35 | 8.36 | -0.83% | 127,326 | 107,137,260 |
| 2024-12-05 | 8.32 | 8.47 | 8.3 | 8.43 | -1.98% | 156,755 | 131,085,653 |
| 2024-12-04 | 8.32 | 9.06 | 8.18 | 8.6 | +2.99% | 282,498 | 242,065,290 |
| 2024-12-03 | 8.57 | 8.63 | 8.34 | 8.35 | -5.86% | 268,882 | 226,835,796 |
| 2024-12-02 | 8.51 | 9.44 | 8.4 | 8.87 | +3.38% | 464,699 | 407,046,217 |
| 2024-11-29 | 7.94 | 8.58 | 7.88 | 8.58 | +10% | 319,633 | 264,227,630 |
| 2024-11-28 | 7.58 | 7.89 | 7.54 | 7.8 | +2.36% | 103,628 | 80,374,755 |
| 2024-11-27 | 7.75 | 7.76 | 7.4 | 7.62 | -1.42% | 84,115 | 63,268,230 |
| 2024-11-26 | 7.81 | 7.95 | 7.7 | 7.73 | -2.03% | 96,437 | 75,253,326 |
| 2024-11-25 | 7.66 | 7.9 | 7.62 | 7.89 | +3% | 141,975 | 110,380,368 |
| 2024-11-22 | 7.99 | 8.1 | 7.63 | 7.66 | -4.13% | 167,806 | 131,445,086 |
| 2024-11-21 | 7.88 | 8.26 | 7.75 | 7.99 | -0.13% | 305,429 | 244,304,776 |
| 2024-11-20 | 7.3 | 8 | 7.23 | 8 | +10.04% | 140,891 | 110,719,111 |
| 2024-11-19 | 7.22 | 7.33 | 7.1 | 7.27 | 0% | 67,039 | 48,329,561 |
| 2024-11-18 | 7.56 | 7.63 | 7.19 | 7.27 | -3.32% | 106,787 | 78,232,788 |
| 2024-11-15 | 7.51 | 7.92 | 7.47 | 7.52 | -0.79% | 109,006 | 83,568,999 |
| 2024-11-14 | 7.62 | 8.07 | 7.54 | 7.58 | -0.66% | 139,720 | 108,672,363 |
| 2024-11-13 | 7.48 | 7.65 | 7.44 | 7.63 | +1.87% | 81,522 | 61,632,202 |
| 2024-11-12 | 7.52 | 7.7 | 7.44 | 7.49 | -1.06% | 89,726 | 68,069,447 |
| 2024-11-11 | 7.47 | 7.62 | 7.42 | 7.57 | +1.34% | 74,284 | 55,853,034 |
| 2024-11-08 | 7.59 | 7.62 | 7.39 | 7.47 | -1.45% | 101,244 | 75,699,478 |
| 2024-11-07 | 7.3 | 7.68 | 7.25 | 7.58 | +3.41% | 123,428 | 93,120,400 |
| 2024-11-06 | 7.22 | 7.36 | 7.14 | 7.33 | +1.52% | 98,559 | 71,733,373 |
| 2024-11-05 | 7.13 | 7.22 | 7.11 | 7.22 | +0.84% | 78,823 | 56,500,217 |
| 2024-11-04 | 7.12 | 7.16 | 7.04 | 7.16 | -0.28% | 48,010 | 34,106,967 |
| 2024-11-01 | 7.25 | 7.26 | 7.12 | 7.18 | -0.28% | 67,471 | 48,578,747 |
| 2024-10-31 | 7.26 | 7.27 | 7.18 | 7.2 | -0.96% | 61,557 | 44,362,504 |
| 2024-10-30 | 7.18 | 7.28 | 7.15 | 7.27 | +1.25% | 56,637 | 40,842,425 |
| 2024-10-29 | 7.32 | 7.34 | 7.14 | 7.18 | -1.91% | 75,054 | 54,047,467 |
| 2024-10-28 | 7.15 | 7.33 | 7.14 | 7.32 | +2.38% | 102,247 | 74,227,527 |
| 2024-10-25 | 7.05 | 7.15 | 7.02 | 7.15 | +0.28% | 70,117 | 49,819,040 |
| 2024-10-24 | 7.13 | 7.2 | 7.05 | 7.13 | -0.42% | 45,190 | 32,187,545 |
| 2024-10-23 | 7.2 | 7.21 | 7.1 | 7.16 | -0.56% | 67,181 | 48,049,669 |
| 2024-10-22 | 7.04 | 7.2 | 7.02 | 7.2 | +2.42% | 80,441 | 57,435,891 |
| 2024-10-21 | 7 | 7.06 | 6.95 | 7.03 | +0.43% | 60,076 | 42,143,057 |
| 2024-10-18 | 6.92 | 7.07 | 6.87 | 7 | +0.72% | 82,363 | 57,341,527 |
| 2024-10-17 | 7.1 | 7.15 | 6.94 | 6.95 | -1.97% | 56,286 | 39,608,124 |
| 2024-10-16 | 7.12 | 7.2 | 7.02 | 7.09 | -0.42% | 48,742 | 34,609,982 |
| 2024-10-15 | 7.2 | 7.21 | 7.1 | 7.12 | -1.11% | 54,068 | 38,622,655 |
| 2024-10-14 | 7.11 | 7.25 | 7.05 | 7.2 | +1.98% | 68,490 | 48,973,714 |
| 2024-10-11 | 7.1 | 7.31 | 6.98 | 7.06 | -0.7% | 88,249 | 62,918,901 |
| 2024-10-10 | 7 | 7.28 | 6.97 | 7.11 | +1.57% | 91,492 | 65,202,029 |
| 2024-10-09 | 7.55 | 7.56 | 6.98 | 7 | -8.02% | 132,078 | 94,465,357 |
| 2024-10-08 | 8.28 | 8.33 | 7.39 | 7.61 | 0% | 252,586 | 198,637,214 |
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：