股票概览
7.3
+2.38%
+0.17
7.12
开盘价
7.35
最高价
7.12
最低价
171,139
成交量
数据更新至: 2025-03-25
技术指标
7.37
MA5 (5日均线)
7.43
MA10 (10日均线)
7.44
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 | 7.12 | 7.35 | 7.12 | 7.3 | +2.38% | 171,139 | 123,582,204 |
| 2025-03-24 | 7.37 | 7.37 | 6.98 | 7.13 | -3.26% | 272,254 | 194,509,224 |
| 2025-03-21 | 7.45 | 7.52 | 7.32 | 7.37 | -1.73% | 186,528 | 138,314,036 |
| 2025-03-20 | 7.55 | 7.6 | 7.48 | 7.5 | -0.79% | 190,605 | 143,645,831 |
| 2025-03-19 | 7.58 | 7.68 | 7.49 | 7.56 | -0.53% | 219,560 | 166,039,481 |
| 2025-03-18 | 7.57 | 7.64 | 7.51 | 7.6 | +0.53% | 219,139 | 165,916,486 |
| 2025-03-17 | 7.55 | 7.65 | 7.51 | 7.56 | +0.93% | 262,242 | 198,839,905 |
| 2025-03-14 | 7.33 | 7.5 | 7.25 | 7.49 | +2.32% | 226,347 | 167,793,916 |
| 2025-03-13 | 7.41 | 7.43 | 7.21 | 7.32 | -1.35% | 189,755 | 138,715,958 |
| 2025-03-12 | 7.36 | 7.55 | 7.35 | 7.42 | +1.09% | 241,447 | 179,808,401 |
| 2025-03-11 | 7.2 | 7.34 | 7.17 | 7.34 | +0.41% | 166,417 | 120,651,475 |
| 2025-03-10 | 7.36 | 7.39 | 7.24 | 7.31 | -0.54% | 155,725 | 113,706,249 |
| 2025-03-07 | 7.53 | 7.54 | 7.29 | 7.35 | -2.91% | 252,391 | 186,853,453 |
| 2025-03-06 | 7.5 | 7.6 | 7.48 | 7.57 | +2.16% | 247,275 | 186,591,158 |
| 2025-03-05 | 7.34 | 7.42 | 7.2 | 7.41 | +0.95% | 228,090 | 166,909,385 |
| 2025-03-04 | 7.15 | 7.36 | 7.12 | 7.34 | +1.8% | 185,742 | 134,956,769 |
| 2025-03-03 | 7.36 | 7.42 | 7.16 | 7.21 | -0.96% | 228,754 | 167,153,298 |
| 2025-02-28 | 7.68 | 7.72 | 7.26 | 7.28 | -6.19% | 333,030 | 248,516,757 |
| 2025-02-27 | 7.9 | 7.95 | 7.6 | 7.76 | -1.77% | 330,541 | 256,565,842 |
| 2025-02-26 | 7.85 | 7.96 | 7.81 | 7.9 | +0.77% | 315,777 | 248,647,890 |
| 2025-02-25 | 7.91 | 7.99 | 7.77 | 7.84 | -1.75% | 363,085 | 285,582,709 |
| 2025-02-24 | 7.79 | 8.12 | 7.74 | 7.98 | +2.31% | 576,413 | 458,393,490 |
| 2025-02-21 | 7.62 | 7.84 | 7.54 | 7.8 | +1.83% | 296,760 | 228,503,605 |
| 2025-02-20 | 7.63 | 7.74 | 7.59 | 7.66 | +0.13% | 192,339 | 147,325,811 |
| 2025-02-19 | 7.52 | 7.66 | 7.49 | 7.65 | +2.14% | 222,865 | 169,519,439 |
| 2025-02-18 | 7.87 | 7.88 | 7.47 | 7.49 | -4.83% | 334,078 | 255,239,414 |
| 2025-02-17 | 7.76 | 7.94 | 7.75 | 7.87 | +1.42% | 292,008 | 229,241,448 |
| 2025-02-14 | 7.78 | 7.83 | 7.68 | 7.76 | -0.89% | 286,713 | 221,945,234 |
| 2025-02-13 | 7.96 | 7.96 | 7.8 | 7.83 | -2.25% | 346,564 | 272,671,604 |
| 2025-02-12 | 7.7 | 8.09 | 7.68 | 8.01 | +3.49% | 488,655 | 387,690,955 |
| 2025-02-11 | 7.8 | 7.84 | 7.7 | 7.74 | -1.02% | 323,352 | 250,652,155 |
| 2025-02-10 | 7.78 | 7.89 | 7.72 | 7.82 | +1.69% | 359,872 | 281,136,475 |
| 2025-02-07 | 7.62 | 7.8 | 7.57 | 7.69 | +1.05% | 482,747 | 372,104,602 |
| 2025-02-06 | 7.36 | 7.63 | 7.33 | 7.61 | +3.4% | 414,602 | 310,775,517 |
| 2025-02-05 | 7.45 | 7.5 | 7.3 | 7.36 | +0.14% | 347,523 | 255,815,758 |
| 2025-01-27 | 7.6 | 7.8 | 7.32 | 7.35 | +0.55% | 475,110 | 355,934,565 |
| 2025-01-24 | 7.25 | 7.43 | 7.2 | 7.31 | +1.67% | 343,939 | 250,675,823 |
| 2025-01-23 | 7.22 | 7.58 | 7.17 | 7.19 | +0.7% | 460,394 | 338,630,502 |
| 2025-01-22 | 7.17 | 7.25 | 7.1 | 7.14 | -0.83% | 254,695 | 182,825,952 |
| 2025-01-21 | 7.24 | 7.27 | 7.07 | 7.2 | +0.28% | 268,287 | 192,045,335 |
| 2025-01-20 | 7.09 | 7.25 | 7 | 7.18 | +2.13% | 355,785 | 254,631,540 |
| 2025-01-17 | 7.05 | 7.16 | 6.97 | 7.03 | -0.28% | 271,233 | 191,240,472 |
| 2025-01-16 | 6.98 | 7.12 | 6.88 | 7.05 | +1.88% | 355,958 | 249,511,130 |
| 2025-01-15 | 6.86 | 7.02 | 6.82 | 6.92 | +1.02% | 357,504 | 247,494,551 |
| 2025-01-14 | 6.6 | 6.87 | 6.53 | 6.85 | +5.06% | 379,410 | 255,568,969 |
| 2025-01-13 | 6.5 | 6.57 | 6.29 | 6.52 | -2.25% | 321,213 | 207,154,103 |
| 2025-01-10 | 7.06 | 7.11 | 6.67 | 6.67 | -5.79% | 474,248 | 325,769,278 |
| 2025-01-09 | 6.88 | 7.21 | 6.86 | 7.08 | +2.61% | 543,737 | 387,116,184 |
| 2025-01-08 | 7.03 | 7.08 | 6.67 | 6.9 | -2.68% | 481,931 | 332,005,578 |
| 2025-01-07 | 6.8 | 7.12 | 6.7 | 7.09 | +2.9% | 494,795 | 344,882,077 |
| 2025-01-06 | 6.81 | 7.19 | 6.58 | 6.89 | +0.73% | 513,303 | 354,667,376 |
| 2025-01-03 | 7.4 | 7.43 | 6.81 | 6.84 | -8.06% | 703,150 | 492,670,128 |
| 2025-01-02 | 7.93 | 8 | 7.35 | 7.44 | -8.94% | 862,106 | 657,926,470 |
| 2024-12-31 | 8.99 | 9.03 | 8.17 | 8.17 | -10.02% | 986,675 | 835,737,549 |
| 2024-12-30 | 9.07 | 9.26 | 8.72 | 9.08 | -1.84% | 1,469,665 | 1,314,342,989 |
| 2024-12-27 | 8.25 | 9.25 | 8.18 | 9.25 | +9.99% | 1,536,572 | 1,357,206,416 |
| 2024-12-26 | 8.23 | 8.68 | 8.23 | 8.41 | +2.44% | 1,155,845 | 976,983,853 |
| 2024-12-25 | 8.54 | 8.72 | 8.15 | 8.21 | -2.15% | 1,589,563 | 1,341,915,095 |
| 2024-12-24 | 7.61 | 8.39 | 7.54 | 8.39 | +9.96% | 1,186,361 | 977,697,433 |
| 2024-12-23 | 7.98 | 8.07 | 7.59 | 7.63 | -4.63% | 538,198 | 419,115,040 |
| 2024-12-20 | 7.6 | 8.42 | 7.57 | 8 | +4.58% | 826,936 | 664,736,558 |
| 2024-12-19 | 7.37 | 7.69 | 7.33 | 7.65 | +3.1% | 307,393 | 231,258,494 |
| 2024-12-18 | 7.4 | 7.58 | 7.27 | 7.42 | 0% | 230,342 | 171,534,536 |
| 2024-12-17 | 7.59 | 7.75 | 7.38 | 7.42 | -2.88% | 381,523 | 288,059,169 |
| 2024-12-16 | 7.55 | 7.87 | 7.54 | 7.64 | +1.06% | 459,645 | 355,545,654 |
| 2024-12-13 | 7.7 | 7.78 | 7.52 | 7.56 | -2.2% | 224,063 | 170,735,915 |
| 2024-12-12 | 7.63 | 7.85 | 7.61 | 7.73 | +1.31% | 285,487 | 219,980,810 |
| 2024-12-11 | 7.56 | 7.64 | 7.52 | 7.63 | +0.66% | 186,641 | 141,983,645 |
| 2024-12-10 | 7.79 | 7.8 | 7.55 | 7.58 | 0% | 262,830 | 201,274,406 |
| 2024-12-09 | 7.69 | 7.71 | 7.5 | 7.58 | -1.43% | 211,831 | 161,038,091 |
| 2024-12-06 | 7.66 | 7.72 | 7.55 | 7.69 | +0.26% | 238,822 | 182,653,134 |
| 2024-12-05 | 7.57 | 7.73 | 7.51 | 7.67 | +1.19% | 270,309 | 206,666,957 |
| 2024-12-04 | 7.9 | 7.93 | 7.54 | 7.58 | -4.05% | 424,195 | 326,846,441 |
| 2024-12-03 | 7.6 | 8.03 | 7.45 | 7.9 | +4.91% | 711,561 | 554,349,360 |
| 2024-12-02 | 7.37 | 7.55 | 7.35 | 7.53 | +2.59% | 264,711 | 197,669,217 |
| 2024-11-29 | 7.26 | 7.39 | 7.15 | 7.34 | +1.1% | 242,371 | 176,914,297 |
| 2024-11-28 | 7.2 | 7.33 | 7.17 | 7.26 | +0.83% | 208,465 | 151,901,530 |
| 2024-11-27 | 7.07 | 7.2 | 6.88 | 7.2 | +0.98% | 195,109 | 137,034,766 |
| 2024-11-26 | 7.09 | 7.38 | 7.07 | 7.13 | +0.56% | 219,515 | 158,959,473 |
| 2024-11-25 | 7.01 | 7.1 | 6.91 | 7.09 | +1.14% | 143,983 | 100,842,047 |
| 2024-11-22 | 7.25 | 7.38 | 7 | 7.01 | -3.58% | 214,333 | 154,842,477 |
| 2024-11-21 | 7.26 | 7.31 | 7.17 | 7.27 | -0.41% | 163,668 | 118,608,220 |
| 2024-11-20 | 7.1 | 7.38 | 7.06 | 7.3 | +2.82% | 218,707 | 158,563,233 |
| 2024-11-19 | 6.92 | 7.1 | 6.86 | 7.1 | +2.75% | 178,707 | 124,646,076 |
| 2024-11-18 | 7.07 | 7.14 | 6.82 | 6.91 | -1.85% | 250,611 | 175,124,059 |
| 2024-11-15 | 7.28 | 7.35 | 7.02 | 7.04 | -3.56% | 267,116 | 192,516,507 |
| 2024-11-14 | 7.59 | 7.63 | 7.26 | 7.3 | -3.82% | 235,384 | 174,506,372 |
| 2024-11-13 | 7.65 | 7.73 | 7.44 | 7.59 | -1.68% | 274,061 | 207,179,576 |
| 2024-11-12 | 7.8 | 7.98 | 7.6 | 7.72 | -1.53% | 488,619 | 380,114,090 |
| 2024-11-11 | 7.58 | 7.9 | 7.56 | 7.84 | +3.98% | 524,534 | 407,337,529 |
| 2024-11-08 | 7.56 | 7.69 | 7.46 | 7.54 | +0.67% | 405,183 | 307,556,907 |
| 2024-11-07 | 7.34 | 7.49 | 7.28 | 7.49 | +1.08% | 350,465 | 259,893,364 |
| 2024-11-06 | 7.51 | 7.56 | 7.35 | 7.41 | -0.94% | 408,726 | 304,758,081 |
| 2024-11-05 | 7.35 | 7.51 | 7.35 | 7.48 | +1.77% | 405,000 | 301,449,872 |
| 2024-11-04 | 7.2 | 7.42 | 7.18 | 7.35 | +1.8% | 316,826 | 232,242,967 |
| 2024-11-01 | 7.81 | 7.82 | 7.2 | 7.22 | -8.84% | 738,247 | 550,486,345 |
| 2024-10-31 | 7.93 | 8.06 | 7.66 | 7.92 | +0.76% | 795,746 | 626,980,796 |
| 2024-10-30 | 7.63 | 8.2 | 7.63 | 7.86 | +4.24% | 774,094 | 610,732,118 |
| 2024-10-29 | 8.53 | 8.53 | 7.53 | 7.54 | -3.33% | 1,319,625 | 1,054,790,078 |
| 2024-10-28 | 7.6 | 7.8 | 7.41 | 7.8 | +10.01% | 549,583 | 422,980,548 |
| 2024-10-25 | 7.08 | 7.26 | 7.04 | 7.09 | +0.14% | 527,555 | 376,251,497 |
| 2024-10-24 | 7.12 | 7.35 | 6.87 | 7.08 | -0.28% | 609,208 | 432,259,491 |
| 2024-10-23 | 6.92 | 7.19 | 6.86 | 7.1 | +2.75% | 613,193 | 432,822,112 |
| 2024-10-22 | 7.08 | 7.1 | 6.78 | 6.91 | +2.52% | 657,426 | 455,371,135 |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.74 | +4.98% | 442,842 | 295,182,291 |
| 2024-10-18 | 6.22 | 6.52 | 6.21 | 6.42 | +3.22% | 317,022 | 201,528,806 |
| 2024-10-17 | 6.29 | 6.4 | 6.22 | 6.22 | -1.11% | 210,332 | 132,739,181 |
| 2024-10-16 | 6.24 | 6.36 | 6.21 | 6.29 | -0.63% | 188,088 | 118,209,702 |
| 2024-10-15 | 6.44 | 6.55 | 6.32 | 6.33 | -1.71% | 237,466 | 152,905,692 |
| 2024-10-14 | 6.33 | 6.47 | 6.24 | 6.44 | +2.71% | 232,706 | 148,162,834 |
| 2024-10-11 | 6.56 | 6.57 | 6.2 | 6.27 | -4.27% | 273,888 | 174,021,278 |
| 2024-10-10 | 6.63 | 6.8 | 6.47 | 6.55 | -1.36% | 355,187 | 235,840,967 |
| 2024-10-09 | 7.2 | 7.2 | 6.64 | 6.64 | -10.03% | 592,648 | 407,962,263 |
| 2024-10-08 | 7.38 | 7.38 | 6.9 | 7.38 | +9.99% | 779,408 | 563,567,801 |
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：