股票概览
7.51
+0.13%
+0.01
7.47
开盘价
7.67
最高价
7.39
最低价
204,214
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.60
MA10 (10日均线)
7.42
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 | 7.47 | 7.67 | 7.39 | 7.51 | +0.13% | 204,214 | 154,407,462 |
| 2025-03-24 | 7.77 | 7.84 | 7.31 | 7.5 | -3.97% | 324,519 | 245,843,821 |
| 2025-03-21 | 7.99 | 8.04 | 7.77 | 7.81 | -2.86% | 398,635 | 313,588,342 |
| 2025-03-20 | 7.92 | 8.41 | 7.83 | 8.04 | +2.81% | 715,118 | 580,690,132 |
| 2025-03-19 | 7.6 | 7.88 | 7.53 | 7.82 | +3.3% | 385,215 | 298,009,808 |
| 2025-03-18 | 7.43 | 7.61 | 7.43 | 7.57 | +1.88% | 208,650 | 156,921,356 |
| 2025-03-17 | 7.45 | 7.55 | 7.41 | 7.43 | +0.13% | 147,518 | 110,437,009 |
| 2025-03-14 | 7.37 | 7.45 | 7.3 | 7.42 | 0% | 133,374 | 98,604,870 |
| 2025-03-13 | 7.48 | 7.49 | 7.26 | 7.42 | -0.67% | 154,077 | 113,570,809 |
| 2025-03-12 | 7.42 | 7.52 | 7.39 | 7.47 | +1.08% | 198,466 | 148,208,247 |
| 2025-03-11 | 7.33 | 7.41 | 7.25 | 7.39 | -0.27% | 132,095 | 97,064,465 |
| 2025-03-10 | 7.31 | 7.46 | 7.27 | 7.41 | +1.93% | 170,210 | 125,337,424 |
| 2025-03-07 | 7.35 | 7.4 | 7.21 | 7.27 | -1.22% | 132,008 | 96,417,504 |
| 2025-03-06 | 7.28 | 7.43 | 7.21 | 7.36 | +1.52% | 164,682 | 120,986,855 |
| 2025-03-05 | 7.13 | 7.27 | 7.1 | 7.25 | +1.26% | 122,528 | 88,156,873 |
| 2025-03-04 | 6.9 | 7.17 | 6.87 | 7.16 | +3.02% | 115,491 | 81,716,613 |
| 2025-03-03 | 6.97 | 7.12 | 6.9 | 6.95 | +0.29% | 118,570 | 83,293,848 |
| 2025-02-28 | 7.24 | 7.26 | 6.91 | 6.93 | -4.68% | 170,525 | 120,280,479 |
| 2025-02-27 | 7.34 | 7.36 | 7.11 | 7.27 | -1.09% | 157,992 | 114,203,591 |
| 2025-02-26 | 7.23 | 7.41 | 7.2 | 7.35 | +1.8% | 165,030 | 120,640,517 |
| 2025-02-25 | 7.22 | 7.33 | 7.18 | 7.22 | -1.5% | 123,799 | 89,787,726 |
| 2025-02-24 | 7.38 | 7.4 | 7.25 | 7.33 | -0.68% | 161,302 | 118,132,911 |
| 2025-02-21 | 7.27 | 7.42 | 7.2 | 7.38 | +1.37% | 196,864 | 144,093,290 |
| 2025-02-20 | 7.19 | 7.3 | 7.15 | 7.28 | +0.55% | 158,379 | 114,478,334 |
| 2025-02-19 | 7.12 | 7.25 | 7.06 | 7.24 | +1.83% | 173,345 | 124,419,172 |
| 2025-02-18 | 7.4 | 7.43 | 7.08 | 7.11 | -3.92% | 255,129 | 184,725,506 |
| 2025-02-17 | 7.21 | 7.53 | 7.19 | 7.4 | +3.35% | 393,601 | 291,342,621 |
| 2025-02-14 | 6.9 | 7.17 | 6.9 | 7.16 | +3.62% | 230,659 | 162,885,688 |
| 2025-02-13 | 7.12 | 7.16 | 6.91 | 6.91 | -2.68% | 119,079 | 83,399,987 |
| 2025-02-12 | 7.08 | 7.13 | 7.05 | 7.1 | 0% | 107,671 | 76,372,422 |
| 2025-02-11 | 7.1 | 7.14 | 7.02 | 7.1 | -0.42% | 93,625 | 66,240,258 |
| 2025-02-10 | 7.11 | 7.15 | 7.05 | 7.13 | +0.42% | 117,176 | 83,221,895 |
| 2025-02-07 | 7.07 | 7.18 | 7.01 | 7.1 | +0.28% | 225,722 | 160,274,542 |
| 2025-02-06 | 6.98 | 7.08 | 6.89 | 7.08 | +2.16% | 147,233 | 102,988,852 |
| 2025-02-05 | 6.88 | 6.98 | 6.81 | 6.93 | +1.76% | 131,785 | 91,080,768 |
| 2025-01-27 | 6.96 | 7.04 | 6.81 | 6.81 | -2.3% | 158,933 | 110,243,001 |
| 2025-01-24 | 6.85 | 6.99 | 6.82 | 6.97 | +1.6% | 155,465 | 107,269,235 |
| 2025-01-23 | 6.88 | 7.02 | 6.82 | 6.86 | +1.03% | 173,040 | 119,593,938 |
| 2025-01-22 | 6.86 | 6.86 | 6.74 | 6.79 | -0.59% | 83,000 | 56,409,628 |
| 2025-01-21 | 6.84 | 6.88 | 6.72 | 6.83 | +0.74% | 108,834 | 73,924,449 |
| 2025-01-20 | 6.69 | 6.83 | 6.67 | 6.78 | +2.26% | 111,509 | 75,502,226 |
| 2025-01-17 | 6.59 | 6.68 | 6.55 | 6.63 | -0.3% | 64,471 | 42,643,040 |
| 2025-01-16 | 6.68 | 6.78 | 6.58 | 6.65 | +0.3% | 81,843 | 54,573,210 |
| 2025-01-15 | 6.7 | 6.75 | 6.61 | 6.63 | -1.49% | 73,648 | 49,026,592 |
| 2025-01-14 | 6.37 | 6.75 | 6.34 | 6.73 | +6.83% | 134,882 | 89,011,692 |
| 2025-01-13 | 6.17 | 6.35 | 6.06 | 6.3 | +0.32% | 80,906 | 50,399,640 |
| 2025-01-10 | 6.52 | 6.61 | 6.28 | 6.28 | -4.12% | 92,618 | 59,874,544 |
| 2025-01-09 | 6.48 | 6.62 | 6.42 | 6.55 | +1.08% | 84,326 | 55,317,642 |
| 2025-01-08 | 6.51 | 6.64 | 6.26 | 6.48 | -1.37% | 109,360 | 70,364,784 |
| 2025-01-07 | 6.44 | 6.57 | 6.35 | 6.57 | +3.14% | 123,558 | 79,571,210 |
| 2025-01-06 | 6.15 | 6.44 | 5.94 | 6.37 | +3.07% | 164,697 | 103,396,699 |
| 2025-01-03 | 6.62 | 6.64 | 6.15 | 6.18 | -6.65% | 144,460 | 91,764,767 |
| 2025-01-02 | 6.75 | 6.9 | 6.53 | 6.62 | -2.22% | 125,244 | 84,132,136 |
| 2024-12-31 | 6.99 | 7.03 | 6.76 | 6.77 | -3.15% | 116,248 | 79,664,886 |
| 2024-12-30 | 7 | 7.09 | 6.78 | 6.99 | -0.71% | 110,226 | 76,770,456 |
| 2024-12-27 | 6.84 | 7.15 | 6.84 | 7.04 | +2.92% | 164,901 | 116,092,747 |
| 2024-12-26 | 6.69 | 6.91 | 6.67 | 6.84 | +1.94% | 102,268 | 69,681,135 |
| 2024-12-25 | 6.87 | 6.92 | 6.58 | 6.71 | -2.75% | 156,323 | 104,644,809 |
| 2024-12-24 | 6.85 | 7.03 | 6.8 | 6.9 | +1.02% | 134,458 | 92,880,126 |
| 2024-12-23 | 7.15 | 7.26 | 6.8 | 6.83 | -5.66% | 204,681 | 143,057,025 |
| 2024-12-20 | 7.22 | 7.39 | 7.18 | 7.24 | +0.42% | 224,947 | 163,524,847 |
| 2024-12-19 | 7.2 | 7.28 | 7.02 | 7.21 | -0.28% | 203,729 | 145,669,238 |
| 2024-12-18 | 7.13 | 7.42 | 6.94 | 7.23 | +1.54% | 228,984 | 164,631,853 |
| 2024-12-17 | 7.4 | 7.47 | 7.04 | 7.12 | -4.17% | 239,861 | 174,135,423 |
| 2024-12-16 | 7.51 | 7.61 | 7.33 | 7.43 | -0.8% | 178,128 | 132,324,879 |
| 2024-12-13 | 7.6 | 7.69 | 7.46 | 7.49 | -2.09% | 199,240 | 150,835,603 |
| 2024-12-12 | 7.65 | 7.69 | 7.48 | 7.65 | -0.65% | 212,346 | 161,436,095 |
| 2024-12-11 | 7.53 | 7.71 | 7.49 | 7.7 | +1.45% | 285,814 | 217,720,412 |
| 2024-12-10 | 7.62 | 7.82 | 7.48 | 7.59 | +2.29% | 426,368 | 326,393,092 |
| 2024-12-09 | 7.31 | 7.64 | 7.31 | 7.42 | +1.5% | 230,806 | 171,703,160 |
| 2024-12-06 | 7.25 | 7.34 | 7.16 | 7.31 | +0.41% | 182,897 | 132,774,997 |
| 2024-12-05 | 7.17 | 7.35 | 7.17 | 7.28 | +0.69% | 167,860 | 122,287,886 |
| 2024-12-04 | 7.37 | 7.43 | 7.15 | 7.23 | -2.56% | 215,653 | 157,349,707 |
| 2024-12-03 | 7.32 | 7.42 | 7.24 | 7.42 | +1.23% | 263,767 | 193,716,526 |
| 2024-12-02 | 7.15 | 7.39 | 7.13 | 7.33 | +2.66% | 273,122 | 198,428,940 |
| 2024-11-29 | 7.08 | 7.24 | 7.01 | 7.14 | -0.14% | 269,015 | 191,690,394 |
| 2024-11-28 | 6.96 | 7.15 | 6.92 | 7.15 | +2.58% | 265,644 | 186,975,370 |
| 2024-11-27 | 6.84 | 6.99 | 6.66 | 6.97 | +0.58% | 189,774 | 128,765,629 |
| 2024-11-26 | 7.06 | 7.14 | 6.9 | 6.93 | -2.81% | 196,005 | 137,134,443 |
| 2024-11-25 | 7.03 | 7.25 | 6.96 | 7.13 | +0.56% | 244,050 | 172,571,171 |
| 2024-11-22 | 7.3 | 7.51 | 7.06 | 7.09 | -4.19% | 390,393 | 282,711,818 |
| 2024-11-21 | 7 | 7.51 | 6.92 | 7.4 | +6.02% | 529,657 | 385,906,891 |
| 2024-11-20 | 6.72 | 7.03 | 6.66 | 6.98 | +3.56% | 307,417 | 212,149,383 |
| 2024-11-19 | 6.48 | 6.75 | 6.46 | 6.74 | +3.53% | 291,457 | 192,191,611 |
| 2024-11-18 | 6.97 | 6.97 | 6.44 | 6.51 | -6.6% | 464,585 | 306,418,211 |
| 2024-11-15 | 6.96 | 7.39 | 6.72 | 6.97 | -6.44% | 814,303 | 574,207,064 |
| 2024-11-14 | 8.46 | 8.46 | 7.35 | 7.45 | +5.67% | 1,071,427 | 862,546,611 |
| 2024-11-13 | 6.84 | 7.06 | 6.8 | 7.05 | +1.15% | 161,065 | 111,747,418 |
| 2024-11-12 | 7.14 | 7.14 | 6.84 | 6.97 | -2.52% | 218,236 | 152,430,712 |
| 2024-11-11 | 7.05 | 7.15 | 6.92 | 7.15 | +0.99% | 314,064 | 221,160,306 |
| 2024-11-08 | 6.88 | 7.16 | 6.79 | 7.08 | +4.12% | 383,966 | 268,860,106 |
| 2024-11-07 | 6.69 | 6.85 | 6.61 | 6.8 | +2.26% | 161,277 | 108,447,761 |
| 2024-11-06 | 6.73 | 6.78 | 6.58 | 6.65 | -1.04% | 150,427 | 100,395,621 |
| 2024-11-05 | 6.62 | 6.74 | 6.56 | 6.72 | +1.97% | 161,138 | 107,289,203 |
| 2024-11-04 | 6.32 | 6.6 | 6.32 | 6.59 | +4.6% | 153,863 | 99,969,480 |
| 2024-11-01 | 6.6 | 6.6 | 6.3 | 6.3 | -4.69% | 154,584 | 99,042,627 |
| 2024-10-31 | 6.6 | 6.69 | 6.56 | 6.61 | -0.3% | 135,188 | 89,549,579 |
| 2024-10-30 | 6.68 | 6.76 | 6.51 | 6.63 | +0.15% | 111,929 | 74,228,814 |
| 2024-10-29 | 6.85 | 6.87 | 6.58 | 6.62 | -3.36% | 180,123 | 120,681,105 |
| 2024-10-28 | 6.65 | 6.97 | 6.58 | 6.85 | +3.32% | 223,124 | 151,259,811 |
| 2024-10-25 | 6.49 | 6.68 | 6.47 | 6.63 | +2.16% | 159,555 | 104,648,595 |
| 2024-10-24 | 6.55 | 6.69 | 6.43 | 6.49 | -2.11% | 179,698 | 116,962,983 |
| 2024-10-23 | 6.75 | 6.92 | 6.58 | 6.63 | +2% | 406,450 | 274,202,690 |
| 2024-10-22 | 6.24 | 6.51 | 6.22 | 6.5 | +3.83% | 214,328 | 136,040,960 |
| 2024-10-21 | 6.14 | 6.31 | 6.11 | 6.26 | +2.45% | 186,954 | 116,207,089 |
| 2024-10-18 | 5.98 | 6.24 | 5.97 | 6.11 | +1.5% | 153,471 | 93,616,524 |
| 2024-10-17 | 6.03 | 6.16 | 6.01 | 6.02 | +0.5% | 107,822 | 65,599,120 |
| 2024-10-16 | 5.93 | 6.05 | 5.89 | 5.99 | +0.17% | 87,049 | 52,153,828 |
| 2024-10-15 | 6.03 | 6.14 | 5.97 | 5.98 | -1.81% | 110,776 | 66,980,498 |
| 2024-10-14 | 5.93 | 6.11 | 5.86 | 6.09 | +2.35% | 134,364 | 80,687,548 |
| 2024-10-11 | 6.17 | 6.22 | 5.86 | 5.95 | -4.03% | 168,062 | 100,837,195 |
| 2024-10-10 | 6.22 | 6.42 | 6.1 | 6.2 | +1.14% | 215,927 | 135,153,909 |
| 2024-10-09 | 6.48 | 6.71 | 6.13 | 6.13 | -9.45% | 301,773 | 193,383,785 |
| 2024-10-08 | 7.22 | 7.22 | 6.28 | 6.77 | +11.72% | 465,215 | 312,398,227 |
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：