股票概览
7.46
+3.61%
+0.26
7.18
开盘价
7.68
最高价
7.15
最低价
281,104
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.32
MA10 (10日均线)
7.15
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 | 7.18 | 7.68 | 7.15 | 7.46 | +3.61% | 281,104 | 211,358,212 |
| 2025-03-24 | 7.35 | 7.42 | 6.99 | 7.2 | -2.31% | 203,638 | 146,250,823 |
| 2025-03-21 | 7.26 | 7.55 | 7.26 | 7.37 | +0.55% | 194,165 | 144,115,043 |
| 2025-03-20 | 7.38 | 7.43 | 7.3 | 7.33 | -0.27% | 123,013 | 90,542,403 |
| 2025-03-19 | 7.4 | 7.44 | 7.3 | 7.35 | -1.74% | 167,992 | 123,418,815 |
| 2025-03-18 | 7.28 | 7.57 | 7.28 | 7.48 | +3.03% | 273,814 | 203,580,022 |
| 2025-03-17 | 7.24 | 7.33 | 7.18 | 7.26 | +0.28% | 121,126 | 87,804,854 |
| 2025-03-14 | 7.16 | 7.33 | 7.1 | 7.24 | 0% | 148,826 | 107,298,985 |
| 2025-03-13 | 7.2 | 7.39 | 7.14 | 7.24 | +0.28% | 199,715 | 144,771,231 |
| 2025-03-12 | 7.01 | 7.29 | 6.99 | 7.22 | +3.44% | 213,022 | 152,665,218 |
| 2025-03-11 | 6.92 | 6.99 | 6.85 | 6.98 | -0.14% | 81,894 | 56,621,194 |
| 2025-03-10 | 7.05 | 7.09 | 6.95 | 6.99 | -0.29% | 74,798 | 52,525,371 |
| 2025-03-07 | 7.14 | 7.15 | 6.94 | 7.01 | -0.99% | 122,844 | 86,439,883 |
| 2025-03-06 | 6.93 | 7.12 | 6.91 | 7.08 | +2.61% | 120,549 | 85,143,380 |
| 2025-03-05 | 6.95 | 7 | 6.81 | 6.9 | -0.72% | 71,650 | 49,250,085 |
| 2025-03-04 | 6.76 | 6.96 | 6.74 | 6.95 | +2.06% | 72,738 | 50,055,384 |
| 2025-03-03 | 6.91 | 7.05 | 6.78 | 6.81 | -1.16% | 100,384 | 69,482,615 |
| 2025-02-28 | 7.06 | 7.09 | 6.86 | 6.89 | -3.09% | 102,286 | 71,314,083 |
| 2025-02-27 | 7.15 | 7.17 | 6.96 | 7.11 | -0.42% | 115,092 | 81,406,300 |
| 2025-02-26 | 7.05 | 7.18 | 7.05 | 7.14 | +1.13% | 121,392 | 86,576,327 |
| 2025-02-25 | 7.01 | 7.15 | 6.91 | 7.06 | -0.56% | 132,292 | 93,317,866 |
| 2025-02-24 | 7.08 | 7.1 | 6.93 | 7.1 | 0% | 172,036 | 120,720,347 |
| 2025-02-21 | 7.05 | 7.16 | 7.02 | 7.1 | +0.42% | 143,386 | 101,810,957 |
| 2025-02-20 | 7.14 | 7.19 | 6.99 | 7.07 | -1.26% | 173,091 | 121,847,700 |
| 2025-02-19 | 6.83 | 7.33 | 6.76 | 7.16 | +5.29% | 241,724 | 171,313,399 |
| 2025-02-18 | 7.05 | 7.14 | 6.77 | 6.8 | -2.86% | 137,986 | 96,320,866 |
| 2025-02-17 | 6.86 | 7.03 | 6.86 | 7 | +2.04% | 120,450 | 83,750,452 |
| 2025-02-14 | 6.95 | 6.96 | 6.81 | 6.86 | 0% | 102,114 | 70,126,272 |
| 2025-02-13 | 7.06 | 7.08 | 6.85 | 6.86 | -3.38% | 132,944 | 92,452,279 |
| 2025-02-12 | 6.92 | 7.11 | 6.9 | 7.1 | +2.6% | 123,129 | 86,787,649 |
| 2025-02-11 | 6.98 | 7 | 6.85 | 6.92 | -1.14% | 86,722 | 59,845,744 |
| 2025-02-10 | 6.88 | 7.01 | 6.87 | 7 | +1.74% | 116,106 | 80,744,363 |
| 2025-02-07 | 6.8 | 6.95 | 6.77 | 6.88 | +1.03% | 125,090 | 85,974,196 |
| 2025-02-06 | 6.65 | 6.81 | 6.59 | 6.81 | +2.1% | 91,068 | 61,215,195 |
| 2025-02-05 | 6.65 | 6.73 | 6.58 | 6.67 | +0.45% | 76,234 | 50,709,158 |
| 2025-01-27 | 6.74 | 6.78 | 6.61 | 6.64 | -1.34% | 71,219 | 47,759,933 |
| 2025-01-24 | 6.63 | 6.75 | 6.59 | 6.73 | +1.2% | 84,588 | 56,398,477 |
| 2025-01-23 | 6.7 | 6.87 | 6.64 | 6.65 | -0.15% | 114,740 | 77,600,527 |
| 2025-01-22 | 6.65 | 6.8 | 6.6 | 6.66 | -0.6% | 103,856 | 69,476,646 |
| 2025-01-21 | 6.79 | 6.83 | 6.64 | 6.7 | -1.03% | 89,175 | 59,841,853 |
| 2025-01-20 | 6.75 | 6.81 | 6.65 | 6.77 | +1.35% | 110,841 | 74,685,577 |
| 2025-01-17 | 6.55 | 6.7 | 6.49 | 6.68 | +2.14% | 127,861 | 84,720,838 |
| 2025-01-16 | 6.51 | 6.67 | 6.46 | 6.54 | +1.4% | 119,565 | 78,503,383 |
| 2025-01-15 | 6.56 | 6.59 | 6.44 | 6.45 | -1.83% | 111,992 | 72,708,181 |
| 2025-01-14 | 6.32 | 6.57 | 6.29 | 6.57 | +4.95% | 148,358 | 95,933,863 |
| 2025-01-13 | 6.16 | 6.27 | 6.02 | 6.26 | +0.64% | 109,551 | 67,571,758 |
| 2025-01-10 | 6.61 | 6.68 | 6.18 | 6.22 | -6.61% | 181,397 | 116,522,280 |
| 2025-01-09 | 6.66 | 6.82 | 6.62 | 6.66 | -0.89% | 127,482 | 85,620,715 |
| 2025-01-08 | 6.81 | 6.84 | 6.46 | 6.72 | -2.47% | 206,276 | 137,655,330 |
| 2025-01-07 | 6.66 | 6.99 | 6.66 | 6.89 | +3.77% | 199,398 | 136,047,342 |
| 2025-01-06 | 6.69 | 6.83 | 6.51 | 6.64 | -1.19% | 150,099 | 100,005,478 |
| 2025-01-03 | 7.26 | 7.28 | 6.68 | 6.72 | -6.8% | 248,140 | 170,857,958 |
| 2025-01-02 | 7.6 | 7.68 | 7.09 | 7.21 | -5.5% | 293,624 | 215,223,064 |
| 2024-12-31 | 8.26 | 8.4 | 7.6 | 7.63 | -8.18% | 369,610 | 291,243,828 |
| 2024-12-30 | 8.5 | 8.51 | 8.15 | 8.31 | -4.26% | 318,441 | 265,508,513 |
| 2024-12-27 | 8.53 | 8.7 | 8.38 | 8.68 | +0.46% | 455,462 | 387,876,915 |
| 2024-12-26 | 8.04 | 8.88 | 7.92 | 8.64 | +7.46% | 602,733 | 515,030,390 |
| 2024-12-25 | 8.39 | 8.43 | 7.89 | 8.04 | -4.17% | 366,460 | 296,867,342 |
| 2024-12-24 | 8.08 | 8.67 | 7.99 | 8.39 | +1.21% | 552,721 | 455,640,414 |
| 2024-12-23 | 7.77 | 8.46 | 7.56 | 8.29 | +5.74% | 710,498 | 577,322,216 |
| 2024-12-20 | 7.95 | 7.99 | 7.77 | 7.84 | -2.24% | 328,380 | 258,186,459 |
| 2024-12-19 | 7.8 | 8.15 | 7.65 | 8.02 | +1.91% | 524,787 | 418,193,581 |
| 2024-12-18 | 7.2 | 8.48 | 7.13 | 7.87 | +10.85% | 590,811 | 465,384,643 |
| 2024-12-17 | 7.36 | 7.39 | 7.07 | 7.1 | -3.4% | 97,321 | 70,021,999 |
| 2024-12-16 | 7.43 | 7.54 | 7.33 | 7.35 | -1.08% | 93,844 | 69,717,960 |
| 2024-12-13 | 7.57 | 7.6 | 7.4 | 7.43 | -2.62% | 120,731 | 90,446,559 |
| 2024-12-12 | 7.68 | 7.74 | 7.54 | 7.63 | +0.26% | 111,024 | 84,580,880 |
| 2024-12-11 | 7.63 | 7.69 | 7.54 | 7.61 | +0.26% | 113,994 | 86,576,891 |
| 2024-12-10 | 7.8 | 7.87 | 7.56 | 7.59 | -0.65% | 200,036 | 153,846,899 |
| 2024-12-09 | 7.5 | 7.66 | 7.38 | 7.64 | +2% | 206,105 | 155,355,117 |
| 2024-12-06 | 7.38 | 7.5 | 7.28 | 7.49 | +1.35% | 113,063 | 83,862,435 |
| 2024-12-05 | 7.37 | 7.47 | 7.31 | 7.39 | +0.14% | 73,090 | 54,091,402 |
| 2024-12-04 | 7.51 | 7.52 | 7.32 | 7.38 | -2.25% | 120,476 | 89,420,146 |
| 2024-12-03 | 7.4 | 7.59 | 7.36 | 7.55 | +1.89% | 135,141 | 101,189,536 |
| 2024-12-02 | 7.29 | 7.41 | 7.23 | 7.41 | +2.07% | 87,494 | 64,266,564 |
| 2024-11-29 | 7.15 | 7.29 | 7.03 | 7.26 | +1.97% | 99,637 | 71,591,576 |
| 2024-11-28 | 7.08 | 7.23 | 7.08 | 7.12 | +0.42% | 87,791 | 62,763,283 |
| 2024-11-27 | 7.05 | 7.1 | 6.8 | 7.09 | +1% | 94,439 | 65,544,153 |
| 2024-11-26 | 7.13 | 7.19 | 6.99 | 7.02 | -2.09% | 65,889 | 46,658,074 |
| 2024-11-25 | 7.07 | 7.17 | 6.98 | 7.17 | +2.28% | 81,866 | 57,902,314 |
| 2024-11-22 | 7.32 | 7.37 | 7 | 7.01 | -4.1% | 103,921 | 74,668,033 |
| 2024-11-21 | 7.27 | 7.42 | 7.22 | 7.31 | -0.14% | 82,180 | 60,300,783 |
| 2024-11-20 | 7.23 | 7.34 | 7.18 | 7.32 | +1.24% | 78,682 | 57,269,791 |
| 2024-11-19 | 7.1 | 7.24 | 7.01 | 7.23 | +2.55% | 92,328 | 65,729,170 |
| 2024-11-18 | 7.26 | 7.36 | 6.98 | 7.05 | -3.16% | 125,846 | 89,668,682 |
| 2024-11-15 | 7.4 | 7.5 | 7.25 | 7.28 | -2.15% | 106,693 | 78,748,710 |
| 2024-11-14 | 7.67 | 7.81 | 7.41 | 7.44 | -3.75% | 125,736 | 95,259,440 |
| 2024-11-13 | 7.53 | 7.77 | 7.45 | 7.73 | +1.84% | 134,048 | 102,452,083 |
| 2024-11-12 | 7.86 | 7.87 | 7.49 | 7.59 | -3.07% | 149,086 | 114,389,531 |
| 2024-11-11 | 7.66 | 7.85 | 7.61 | 7.83 | +2.09% | 145,863 | 112,941,585 |
| 2024-11-08 | 7.82 | 7.95 | 7.61 | 7.67 | -1.67% | 180,550 | 139,145,424 |
| 2024-11-07 | 7.31 | 7.8 | 7.29 | 7.8 | +5.55% | 208,015 | 158,407,764 |
| 2024-11-06 | 7.53 | 7.63 | 7.35 | 7.39 | -1.99% | 161,720 | 121,243,148 |
| 2024-11-05 | 7.38 | 7.58 | 7.35 | 7.54 | +2.17% | 158,441 | 118,424,653 |
| 2024-11-04 | 7.24 | 7.41 | 7.2 | 7.38 | +2.07% | 122,744 | 90,010,138 |
| 2024-11-01 | 7.8 | 7.84 | 7.21 | 7.23 | -8.71% | 233,557 | 173,480,859 |
| 2024-10-31 | 7.64 | 7.95 | 7.56 | 7.92 | +4.07% | 223,393 | 174,510,883 |
| 2024-10-30 | 7.56 | 7.66 | 7.49 | 7.61 | -0.52% | 171,113 | 129,519,638 |
| 2024-10-29 | 7.9 | 8.21 | 7.64 | 7.65 | -4.85% | 302,793 | 237,113,165 |
| 2024-10-28 | 7.75 | 8.2 | 7.6 | 8.04 | +6.91% | 377,358 | 299,074,315 |
| 2024-10-25 | 7.17 | 7.53 | 7.15 | 7.52 | +5.03% | 224,502 | 165,435,839 |
| 2024-10-24 | 7.25 | 7.28 | 7.11 | 7.16 | -1.78% | 118,203 | 84,778,069 |
| 2024-10-23 | 7.24 | 7.45 | 7.23 | 7.29 | +0.83% | 181,944 | 133,508,035 |
| 2024-10-22 | 7.3 | 7.31 | 7.13 | 7.23 | -1.63% | 167,379 | 120,797,460 |
| 2024-10-21 | 7.38 | 7.39 | 7.17 | 7.35 | 0% | 293,886 | 213,407,591 |
| 2024-10-18 | 7.21 | 7.47 | 7.09 | 7.35 | +0.96% | 291,764 | 212,595,497 |
| 2024-10-17 | 7.03 | 7.52 | 7.02 | 7.28 | +4.3% | 337,151 | 246,950,772 |
| 2024-10-16 | 6.73 | 7.09 | 6.69 | 6.98 | +2.2% | 177,259 | 122,449,298 |
| 2024-10-15 | 6.74 | 7.13 | 6.55 | 6.83 | +0.89% | 202,988 | 139,796,952 |
| 2024-10-14 | 6.69 | 6.77 | 6.52 | 6.77 | +2.73% | 117,893 | 78,785,466 |
| 2024-10-11 | 7.04 | 7.07 | 6.49 | 6.59 | -7.18% | 184,233 | 123,300,643 |
| 2024-10-10 | 6.8 | 7.32 | 6.67 | 7.1 | +5.5% | 263,760 | 185,733,303 |
| 2024-10-09 | 7.5 | 7.5 | 6.7 | 6.73 | -13.05% | 289,171 | 202,956,800 |
| 2024-10-08 | 8.1 | 8.11 | 7.07 | 7.74 | +14.16% | 397,108 | 299,358,647 |
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：