股票概览
7.14
0%
0
7.13
开盘价
7.18
最高价
7.04
最低价
16,798
成交量
数据更新至: 2025-03-25
技术指标
7.30
MA5 (5日均线)
7.36
MA10 (10日均线)
7.41
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 | 7.13 | 7.18 | 7.04 | 7.14 | 0% | 16,798 | 11,932,258 |
| 2025-03-24 | 7.32 | 7.4 | 7.03 | 7.14 | -2.59% | 51,362 | 36,699,444 |
| 2025-03-21 | 7.47 | 7.47 | 7.32 | 7.33 | -1.61% | 38,450 | 28,339,684 |
| 2025-03-20 | 7.42 | 7.56 | 7.41 | 7.45 | +0.27% | 42,257 | 31,597,509 |
| 2025-03-19 | 7.5 | 7.51 | 7.39 | 7.43 | -1.07% | 32,989 | 24,561,505 |
| 2025-03-18 | 7.52 | 7.54 | 7.44 | 7.51 | +0.13% | 38,768 | 28,992,423 |
| 2025-03-17 | 7.5 | 7.52 | 7.42 | 7.5 | +0.4% | 30,746 | 22,994,258 |
| 2025-03-14 | 7.27 | 7.48 | 7.23 | 7.47 | +2.75% | 59,952 | 44,329,789 |
| 2025-03-13 | 7.33 | 7.35 | 7.18 | 7.27 | -1.22% | 45,727 | 33,172,346 |
| 2025-03-12 | 7.41 | 7.43 | 7.33 | 7.36 | -0.67% | 42,391 | 31,219,973 |
| 2025-03-11 | 7.33 | 7.43 | 7.27 | 7.41 | +0.41% | 32,866 | 24,150,138 |
| 2025-03-10 | 7.45 | 7.45 | 7.35 | 7.38 | -0.67% | 29,245 | 21,617,965 |
| 2025-03-07 | 7.41 | 7.62 | 7.35 | 7.43 | 0% | 57,596 | 43,066,509 |
| 2025-03-06 | 7.47 | 7.49 | 7.4 | 7.43 | 0% | 50,845 | 37,812,814 |
| 2025-03-05 | 7.49 | 7.51 | 7.33 | 7.43 | -0.8% | 36,512 | 27,016,653 |
| 2025-03-04 | 7.46 | 7.51 | 7.37 | 7.49 | +0.4% | 31,272 | 23,333,251 |
| 2025-03-03 | 7.46 | 7.57 | 7.38 | 7.46 | +0.27% | 40,603 | 30,420,604 |
| 2025-02-28 | 7.57 | 7.78 | 7.43 | 7.44 | -2.11% | 67,003 | 50,762,535 |
| 2025-02-27 | 7.58 | 7.64 | 7.44 | 7.6 | +0.26% | 54,293 | 40,975,182 |
| 2025-02-26 | 7.48 | 7.64 | 7.48 | 7.58 | +1.34% | 43,514 | 32,863,292 |
| 2025-02-25 | 7.5 | 7.57 | 7.45 | 7.48 | -1.06% | 44,378 | 33,298,275 |
| 2025-02-24 | 7.4 | 7.61 | 7.4 | 7.56 | +1.48% | 66,388 | 49,899,723 |
| 2025-02-21 | 7.45 | 7.47 | 7.28 | 7.45 | 0% | 58,838 | 43,339,389 |
| 2025-02-20 | 7.47 | 7.51 | 7.38 | 7.45 | -0.4% | 48,107 | 35,752,481 |
| 2025-02-19 | 7.43 | 7.49 | 7.37 | 7.48 | +0.67% | 45,377 | 33,782,830 |
| 2025-02-18 | 7.64 | 7.72 | 7.41 | 7.43 | -3.38% | 72,001 | 54,336,675 |
| 2025-02-17 | 7.74 | 7.76 | 7.57 | 7.69 | +0.52% | 93,418 | 71,624,558 |
| 2025-02-14 | 7.7 | 7.7 | 7.5 | 7.65 | -1.67% | 114,129 | 86,718,933 |
| 2025-02-13 | 8.34 | 8.44 | 7.6 | 7.78 | -3.35% | 242,966 | 191,205,658 |
| 2025-02-12 | 7.34 | 8.05 | 7.24 | 8.05 | +9.97% | 107,205 | 85,510,691 |
| 2025-02-11 | 7.4 | 7.41 | 7.24 | 7.32 | -1.08% | 37,953 | 27,703,084 |
| 2025-02-10 | 7.25 | 7.43 | 7.16 | 7.4 | +2.78% | 54,387 | 39,666,482 |
| 2025-02-07 | 7.19 | 7.3 | 7.11 | 7.2 | +0.42% | 57,311 | 41,312,601 |
| 2025-02-06 | 6.98 | 7.17 | 6.92 | 7.17 | +2.58% | 58,717 | 41,345,096 |
| 2025-02-05 | 7.09 | 7.12 | 6.96 | 6.99 | -0.43% | 47,043 | 33,019,422 |
| 2025-01-27 | 7.09 | 7.26 | 7.02 | 7.02 | -1.13% | 55,237 | 39,488,800 |
| 2025-01-24 | 7.09 | 7.13 | 6.99 | 7.1 | -0.14% | 56,683 | 40,058,060 |
| 2025-01-23 | 7.25 | 7.39 | 7.06 | 7.11 | -1.52% | 77,107 | 55,548,071 |
| 2025-01-22 | 7.4 | 7.53 | 7.17 | 7.22 | -3.48% | 113,561 | 82,644,301 |
| 2025-01-21 | 7.94 | 7.99 | 7.4 | 7.48 | -7.2% | 150,412 | 114,081,110 |
| 2025-01-20 | 7.5 | 8.49 | 7.49 | 8.06 | -0.74% | 199,386 | 156,199,059 |
| 2025-01-17 | 8.89 | 8.89 | 8.12 | 8.12 | +0.5% | 328,080 | 284,129,866 |
| 2025-01-16 | 7.98 | 8.12 | 7.71 | 8.08 | -2.77% | 187,822 | 148,900,026 |
| 2025-01-15 | 8.16 | 8.8 | 7.84 | 8.31 | +3.88% | 351,105 | 299,499,445 |
| 2025-01-14 | 7.39 | 8 | 7.39 | 8 | +8.11% | 85,450 | 65,708,066 |
| 2025-01-13 | 7.15 | 7.4 | 6.91 | 7.4 | +2.78% | 50,440 | 36,226,807 |
| 2025-01-10 | 7.73 | 7.73 | 7.16 | 7.2 | -6.86% | 47,926 | 35,475,661 |
| 2025-01-09 | 7.68 | 7.84 | 7.62 | 7.73 | -0.13% | 28,281 | 21,973,309 |
| 2025-01-08 | 7.82 | 7.86 | 7.5 | 7.74 | -1.02% | 55,570 | 42,595,853 |
| 2025-01-07 | 7.87 | 8.03 | 7.75 | 7.82 | -0.26% | 85,019 | 66,962,197 |
| 2025-01-06 | 7.9 | 7.93 | 7.52 | 7.84 | -0.76% | 63,942 | 49,602,306 |
| 2025-01-03 | 8.52 | 8.64 | 7.81 | 7.9 | -7.39% | 57,695 | 47,016,124 |
| 2025-01-02 | 8.64 | 8.84 | 8.45 | 8.53 | -1.39% | 49,258 | 42,544,394 |
| 2024-12-31 | 8.85 | 8.96 | 8.61 | 8.65 | -2.26% | 38,778 | 33,989,281 |
| 2024-12-30 | 8.95 | 9.15 | 8.8 | 8.85 | -1.45% | 41,999 | 37,527,159 |
| 2024-12-27 | 8.81 | 9.1 | 8.69 | 8.98 | +2.05% | 65,712 | 58,664,537 |
| 2024-12-26 | 8.67 | 9.02 | 8.66 | 8.8 | -0.56% | 48,243 | 42,552,255 |
| 2024-12-25 | 9.48 | 9.56 | 8.61 | 8.85 | -2.1% | 85,630 | 75,966,148 |
| 2024-12-24 | 8.92 | 9.04 | 8.53 | 9.04 | +1.46% | 68,876 | 60,280,495 |
| 2024-12-23 | 9.26 | 9.29 | 8.82 | 8.91 | -4.09% | 77,201 | 69,321,552 |
| 2024-12-20 | 9.3 | 9.58 | 9.21 | 9.29 | -0.32% | 115,637 | 108,762,330 |
| 2024-12-19 | 8.9 | 9.41 | 8.88 | 9.32 | +3.1% | 132,810 | 121,771,938 |
| 2024-12-18 | 8.92 | 9.69 | 8.8 | 9.04 | +0.89% | 115,547 | 105,338,290 |
| 2024-12-17 | 9.4 | 9.56 | 8.89 | 8.96 | -5.49% | 133,329 | 121,869,701 |
| 2024-12-16 | 9.29 | 9.6 | 9.15 | 9.48 | +2.05% | 198,567 | 186,866,170 |
| 2024-12-13 | 9.61 | 9.63 | 9.24 | 9.29 | -6.07% | 303,875 | 285,953,291 |
| 2024-12-12 | 9.08 | 9.9 | 8.98 | 9.89 | +9.89% | 414,273 | 405,417,767 |
| 2024-12-11 | 8.85 | 9.05 | 8.85 | 9 | +0.56% | 74,888 | 67,228,089 |
| 2024-12-10 | 9.28 | 9.28 | 8.89 | 8.95 | -1.32% | 143,252 | 129,833,492 |
| 2024-12-09 | 8.84 | 9.1 | 8.73 | 9.07 | +2.02% | 117,445 | 105,037,743 |
| 2024-12-06 | 8.98 | 9.04 | 8.81 | 8.89 | -1.33% | 98,789 | 87,905,926 |
| 2024-12-05 | 8.68 | 9.08 | 8.64 | 9.01 | +3.56% | 134,191 | 119,215,453 |
| 2024-12-04 | 8.78 | 9.01 | 8.64 | 8.7 | -2.14% | 154,078 | 136,444,513 |
| 2024-12-03 | 9.05 | 9.14 | 8.81 | 8.89 | -3.26% | 202,123 | 180,322,268 |
| 2024-12-02 | 9.54 | 9.66 | 8.91 | 9.19 | -1.08% | 266,615 | 244,255,735 |
| 2024-11-29 | 10 | 10.25 | 9.01 | 9.29 | -5.4% | 441,098 | 421,322,919 |
| 2024-11-28 | 8.94 | 9.82 | 8.91 | 9.82 | +9.97% | 355,927 | 335,575,717 |
| 2024-11-27 | 8.06 | 8.93 | 7.85 | 8.93 | +9.98% | 202,629 | 176,033,640 |
| 2024-11-26 | 8.18 | 8.32 | 8.05 | 8.12 | -1.1% | 61,601 | 50,342,742 |
| 2024-11-25 | 8.17 | 8.27 | 8.05 | 8.21 | +0.24% | 70,582 | 57,603,731 |
| 2024-11-22 | 8.4 | 8.56 | 8.16 | 8.19 | -3.31% | 119,055 | 99,526,836 |
| 2024-11-21 | 8.52 | 9.12 | 8.39 | 8.47 | -2.42% | 207,063 | 178,758,206 |
| 2024-11-20 | 8.2 | 8.68 | 8.1 | 8.68 | +10.01% | 152,409 | 130,543,614 |
| 2024-11-19 | 7.67 | 7.89 | 7.53 | 7.89 | +2.87% | 58,871 | 45,447,983 |
| 2024-11-18 | 7.72 | 7.89 | 7.56 | 7.67 | -0.65% | 101,193 | 78,367,487 |
| 2024-11-15 | 7.97 | 8.25 | 7.69 | 7.72 | -4.1% | 116,202 | 92,002,315 |
| 2024-11-14 | 8.5 | 8.86 | 8.04 | 8.05 | -5.74% | 156,388 | 129,745,916 |
| 2024-11-13 | 8.47 | 9.04 | 8.38 | 8.54 | +3.89% | 224,596 | 196,636,422 |
| 2024-11-12 | 9.04 | 9.2 | 8.22 | 8.22 | -9.07% | 238,998 | 208,656,188 |
| 2024-11-11 | 8.25 | 9.04 | 8.24 | 9.04 | +9.98% | 217,623 | 192,160,277 |
| 2024-11-08 | 8.45 | 8.45 | 8.15 | 8.22 | -4.75% | 143,094 | 118,550,187 |
| 2024-11-07 | 8.42 | 8.98 | 8.05 | 8.63 | +1.65% | 274,172 | 232,413,191 |
| 2024-11-06 | 7.69 | 8.49 | 7.64 | 8.49 | +9.97% | 121,665 | 99,782,801 |
| 2024-11-05 | 7.71 | 7.99 | 7.62 | 7.72 | -0.52% | 198,337 | 154,142,096 |
| 2024-11-04 | 7.01 | 7.76 | 6.99 | 7.76 | +10.07% | 77,532 | 59,244,406 |
| 2024-11-01 | 7.27 | 7.27 | 6.98 | 7.05 | -3.03% | 50,407 | 35,766,582 |
| 2024-10-31 | 7.21 | 7.39 | 7.14 | 7.27 | -0.14% | 48,543 | 35,193,269 |
| 2024-10-30 | 7.38 | 7.47 | 7.2 | 7.28 | -2.02% | 38,794 | 28,346,212 |
| 2024-10-29 | 7.56 | 7.63 | 7.36 | 7.43 | -1.46% | 41,168 | 30,725,431 |
| 2024-10-28 | 7.45 | 7.54 | 7.44 | 7.54 | +1.34% | 34,496 | 25,858,798 |
| 2024-10-25 | 7.39 | 7.46 | 7.33 | 7.44 | +1.09% | 43,946 | 32,515,085 |
| 2024-10-24 | 7.33 | 7.38 | 7.27 | 7.36 | +0.55% | 25,638 | 18,794,184 |
| 2024-10-23 | 7.4 | 7.47 | 7.27 | 7.32 | -0.81% | 40,816 | 29,990,298 |
| 2024-10-22 | 7.29 | 7.38 | 7.23 | 7.38 | +2.07% | 39,883 | 29,157,260 |
| 2024-10-21 | 7.35 | 7.39 | 7.15 | 7.23 | -1.9% | 76,099 | 55,135,631 |
| 2024-10-18 | 7.42 | 7.69 | 7.19 | 7.37 | +0.14% | 101,824 | 75,061,457 |
| 2024-10-17 | 7.97 | 8.19 | 7.35 | 7.36 | -8.11% | 120,436 | 92,461,017 |
| 2024-10-16 | 8.61 | 8.99 | 7.93 | 8.01 | -5.09% | 142,246 | 119,196,221 |
| 2024-10-15 | 7.82 | 8.47 | 7.63 | 8.44 | +6.57% | 117,004 | 95,135,110 |
| 2024-10-14 | 8.1 | 8.37 | 7.73 | 7.92 | -0.38% | 109,058 | 86,693,851 |
| 2024-10-11 | 7.5 | 7.95 | 7.45 | 7.95 | +4.74% | 94,298 | 72,758,167 |
| 2024-10-10 | 7.45 | 7.79 | 7.4 | 7.59 | +1.88% | 71,124 | 54,184,051 |
| 2024-10-09 | 7.44 | 7.82 | 7.35 | 7.45 | -3.5% | 94,548 | 71,634,988 |
| 2024-10-08 | 7.77 | 7.85 | 7.13 | 7.72 | +7.82% | 133,619 | 100,517,235 |
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：