股票概览
7.23
+0.7%
+0.05
7.2
开盘价
7.58
最高价
7.11
最低价
119,803
成交量
数据更新至: 2025-03-25
技术指标
7.51
MA5 (5日均线)
7.45
MA10 (10日均线)
7.40
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 | 7.2 | 7.58 | 7.11 | 7.23 | +0.7% | 119,803 | 87,583,045 |
| 2025-03-24 | 7.6 | 7.61 | 6.96 | 7.18 | -5.65% | 201,859 | 145,786,992 |
| 2025-03-21 | 7.71 | 7.76 | 7.55 | 7.61 | -1.93% | 144,215 | 110,123,608 |
| 2025-03-20 | 7.7 | 7.88 | 7.66 | 7.76 | 0% | 220,599 | 171,670,516 |
| 2025-03-19 | 7.58 | 7.82 | 7.52 | 7.76 | +2.11% | 227,152 | 174,542,106 |
| 2025-03-18 | 7.44 | 7.71 | 7.42 | 7.6 | +2.15% | 167,557 | 126,884,586 |
| 2025-03-17 | 7.46 | 7.49 | 7.34 | 7.44 | +0.95% | 105,960 | 78,687,404 |
| 2025-03-14 | 7.15 | 7.38 | 7.06 | 7.37 | +3.08% | 125,997 | 91,266,867 |
| 2025-03-13 | 7.37 | 7.4 | 7.05 | 7.15 | -2.85% | 132,923 | 95,133,926 |
| 2025-03-12 | 7.34 | 7.48 | 7.28 | 7.36 | +0.82% | 129,576 | 95,643,375 |
| 2025-03-11 | 7.24 | 7.37 | 7.18 | 7.3 | -1.22% | 92,038 | 66,825,215 |
| 2025-03-10 | 7.4 | 7.46 | 7.3 | 7.39 | 0% | 78,889 | 58,160,493 |
| 2025-03-07 | 7.47 | 7.54 | 7.32 | 7.39 | -1.34% | 101,532 | 75,568,596 |
| 2025-03-06 | 7.4 | 7.58 | 7.39 | 7.49 | +1.9% | 128,714 | 96,753,434 |
| 2025-03-05 | 7.26 | 7.36 | 7.13 | 7.35 | +0.96% | 85,949 | 62,262,337 |
| 2025-03-04 | 7.15 | 7.29 | 7.06 | 7.28 | +1.82% | 80,532 | 58,181,074 |
| 2025-03-03 | 7.17 | 7.33 | 7.08 | 7.15 | +0.42% | 101,574 | 73,301,079 |
| 2025-02-28 | 7.51 | 7.52 | 7.11 | 7.12 | -5.57% | 148,889 | 108,501,630 |
| 2025-02-27 | 7.62 | 7.67 | 7.4 | 7.54 | -0.79% | 140,482 | 105,940,947 |
| 2025-02-26 | 7.52 | 7.72 | 7.47 | 7.6 | +1.2% | 153,705 | 117,013,671 |
| 2025-02-25 | 7.36 | 7.55 | 7.33 | 7.51 | +0.54% | 115,799 | 86,526,806 |
| 2025-02-24 | 7.58 | 7.62 | 7.4 | 7.47 | -0.93% | 135,646 | 101,514,280 |
| 2025-02-21 | 7.57 | 7.63 | 7.4 | 7.54 | -0.26% | 167,859 | 125,533,156 |
| 2025-02-20 | 7.36 | 7.63 | 7.36 | 7.56 | +3.85% | 238,876 | 179,243,561 |
| 2025-02-19 | 7.05 | 7.29 | 7.03 | 7.28 | +3.12% | 112,062 | 80,768,143 |
| 2025-02-18 | 7.4 | 7.41 | 7.02 | 7.06 | -4.85% | 152,826 | 110,081,023 |
| 2025-02-17 | 7.01 | 7.46 | 7.01 | 7.42 | +4.36% | 243,671 | 178,751,860 |
| 2025-02-14 | 7.08 | 7.31 | 7.06 | 7.11 | +0.14% | 175,840 | 126,529,933 |
| 2025-02-13 | 7.18 | 7.22 | 7.07 | 7.1 | -0.7% | 96,684 | 69,004,684 |
| 2025-02-12 | 7.15 | 7.19 | 7.09 | 7.15 | -0.28% | 87,754 | 62,576,332 |
| 2025-02-11 | 7.26 | 7.28 | 7.1 | 7.17 | -1.1% | 95,596 | 68,287,876 |
| 2025-02-10 | 7.14 | 7.25 | 7.08 | 7.25 | +1.54% | 126,194 | 90,640,487 |
| 2025-02-07 | 7.08 | 7.24 | 7.03 | 7.14 | +1.28% | 150,409 | 107,500,928 |
| 2025-02-06 | 6.89 | 7.05 | 6.85 | 7.05 | +1.88% | 127,516 | 88,833,845 |
| 2025-02-05 | 6.94 | 7 | 6.88 | 6.92 | +0.58% | 106,769 | 74,158,759 |
| 2025-01-27 | 7.12 | 7.15 | 6.85 | 6.88 | -2.55% | 132,581 | 92,492,504 |
| 2025-01-24 | 6.78 | 7.2 | 6.75 | 7.06 | +5.37% | 231,809 | 162,740,191 |
| 2025-01-23 | 6.82 | 6.95 | 6.7 | 6.7 | -0.3% | 84,924 | 58,086,644 |
| 2025-01-22 | 6.87 | 6.87 | 6.68 | 6.72 | -1.75% | 63,725 | 42,970,838 |
| 2025-01-21 | 6.92 | 6.97 | 6.66 | 6.84 | -0.58% | 80,176 | 54,619,440 |
| 2025-01-20 | 6.8 | 6.94 | 6.74 | 6.88 | +1.78% | 82,984 | 57,021,914 |
| 2025-01-17 | 6.81 | 6.82 | 6.69 | 6.76 | -0.15% | 74,867 | 50,569,850 |
| 2025-01-16 | 6.74 | 6.87 | 6.66 | 6.77 | +1.65% | 86,835 | 58,797,096 |
| 2025-01-15 | 6.81 | 6.82 | 6.63 | 6.66 | -1.48% | 74,218 | 49,617,703 |
| 2025-01-14 | 6.4 | 6.76 | 6.4 | 6.76 | +6.46% | 118,438 | 78,494,411 |
| 2025-01-13 | 6.18 | 6.42 | 6.06 | 6.35 | +0.95% | 83,397 | 52,140,160 |
| 2025-01-10 | 6.53 | 6.66 | 6.26 | 6.29 | -4.12% | 80,617 | 52,157,630 |
| 2025-01-09 | 6.53 | 6.65 | 6.5 | 6.56 | 0% | 70,174 | 46,197,937 |
| 2025-01-08 | 6.63 | 6.64 | 6.3 | 6.56 | -1.65% | 111,992 | 72,699,977 |
| 2025-01-07 | 6.34 | 6.67 | 6.34 | 6.67 | +5.54% | 114,937 | 74,898,957 |
| 2025-01-06 | 6.25 | 6.44 | 6 | 6.32 | +0.48% | 108,599 | 67,965,189 |
| 2025-01-03 | 6.76 | 6.82 | 6.24 | 6.29 | -6.95% | 133,766 | 86,654,678 |
| 2025-01-02 | 6.92 | 6.97 | 6.65 | 6.76 | -2.31% | 111,492 | 75,968,460 |
| 2024-12-31 | 7.18 | 7.22 | 6.92 | 6.92 | -3.08% | 78,109 | 55,091,061 |
| 2024-12-30 | 7.23 | 7.24 | 6.95 | 7.14 | -1.79% | 85,795 | 61,197,962 |
| 2024-12-27 | 7.05 | 7.42 | 7.04 | 7.27 | +2.97% | 124,795 | 90,598,280 |
| 2024-12-26 | 7.08 | 7.13 | 6.99 | 7.06 | +1.15% | 82,127 | 58,096,147 |
| 2024-12-25 | 7.17 | 7.22 | 6.87 | 6.98 | -3.19% | 129,847 | 90,752,729 |
| 2024-12-24 | 7.37 | 7.51 | 7.1 | 7.21 | -3.35% | 164,613 | 119,184,260 |
| 2024-12-23 | 7.54 | 7.94 | 7.4 | 7.46 | -1.58% | 193,260 | 147,971,519 |
| 2024-12-20 | 7.38 | 7.59 | 7.38 | 7.58 | +2.43% | 88,139 | 66,336,847 |
| 2024-12-19 | 7.34 | 7.5 | 7.29 | 7.4 | -1.07% | 84,262 | 62,216,368 |
| 2024-12-18 | 7.4 | 7.55 | 7.21 | 7.48 | +0.94% | 92,268 | 68,533,098 |
| 2024-12-17 | 7.7 | 7.75 | 7.38 | 7.41 | -4.14% | 143,999 | 107,998,348 |
| 2024-12-16 | 7.84 | 7.94 | 7.66 | 7.73 | -1.9% | 130,750 | 102,003,902 |
| 2024-12-13 | 8.25 | 8.26 | 7.88 | 7.88 | -4.37% | 177,975 | 142,668,780 |
| 2024-12-12 | 8.09 | 8.25 | 7.96 | 8.24 | +1.85% | 202,976 | 164,887,885 |
| 2024-12-11 | 8.1 | 8.14 | 7.94 | 8.09 | -0.61% | 189,844 | 152,348,129 |
| 2024-12-10 | 8.41 | 8.52 | 8.14 | 8.14 | -0.25% | 247,881 | 206,010,890 |
| 2024-12-09 | 8.06 | 8.41 | 8.06 | 8.16 | +1.37% | 225,498 | 185,084,498 |
| 2024-12-06 | 8.09 | 8.12 | 7.85 | 8.05 | -0.25% | 177,277 | 141,652,304 |
| 2024-12-05 | 7.89 | 8.12 | 7.87 | 8.07 | +2.28% | 162,246 | 130,083,817 |
| 2024-12-04 | 8.19 | 8.26 | 7.85 | 7.89 | -4.36% | 225,276 | 180,977,489 |
| 2024-12-03 | 8.1 | 8.35 | 8.03 | 8.25 | +1.73% | 259,404 | 213,220,375 |
| 2024-12-02 | 7.89 | 8.12 | 7.88 | 8.11 | +2.66% | 218,529 | 175,966,097 |
| 2024-11-29 | 7.83 | 8.03 | 7.63 | 7.9 | -0.25% | 226,505 | 177,518,440 |
| 2024-11-28 | 7.8 | 8.08 | 7.74 | 7.92 | +1.28% | 231,630 | 184,005,781 |
| 2024-11-27 | 7.71 | 7.83 | 7.4 | 7.82 | +0.51% | 229,647 | 174,588,669 |
| 2024-11-26 | 7.91 | 8.05 | 7.75 | 7.78 | -2.51% | 189,703 | 149,563,478 |
| 2024-11-25 | 8.14 | 8.25 | 7.78 | 7.98 | -2.92% | 293,546 | 233,194,352 |
| 2024-11-22 | 8.77 | 8.89 | 8.11 | 8.22 | -8.26% | 590,289 | 503,957,383 |
| 2024-11-21 | 8.12 | 9.58 | 8.03 | 8.96 | +12.28% | 837,876 | 766,270,358 |
| 2024-11-20 | 7.68 | 8 | 7.63 | 7.98 | +3.23% | 228,454 | 179,285,089 |
| 2024-11-19 | 7.46 | 7.74 | 7.38 | 7.73 | +4.18% | 215,931 | 163,151,315 |
| 2024-11-18 | 8 | 8.16 | 7.38 | 7.42 | -7.02% | 286,955 | 218,123,059 |
| 2024-11-15 | 8.24 | 8.56 | 7.91 | 7.98 | -5.9% | 368,909 | 303,206,481 |
| 2024-11-14 | 9.51 | 9.54 | 8.35 | 8.48 | -10.55% | 411,565 | 367,221,500 |
| 2024-11-13 | 9.1 | 9.69 | 8.89 | 9.48 | +7% | 515,970 | 480,458,366 |
| 2024-11-12 | 8.74 | 9.25 | 8.67 | 8.86 | +1.49% | 394,247 | 352,942,792 |
| 2024-11-11 | 8.64 | 8.78 | 8.49 | 8.73 | +1.63% | 330,992 | 287,335,743 |
| 2024-11-08 | 8.7 | 8.83 | 8.46 | 8.59 | +0.47% | 381,920 | 329,701,849 |
| 2024-11-07 | 8.86 | 8.88 | 8.43 | 8.55 | -3.61% | 473,365 | 406,398,816 |
| 2024-11-06 | 9.02 | 9.21 | 8.67 | 8.87 | -3.69% | 584,417 | 521,529,601 |
| 2024-11-05 | 8.51 | 9.6 | 8.4 | 9.21 | +3.48% | 796,309 | 709,451,492 |
| 2024-11-04 | 8.18 | 9.72 | 8.18 | 8.9 | +5.7% | 854,772 | 772,367,046 |
| 2024-11-01 | 8.68 | 9.6 | 8.29 | 8.42 | +4.73% | 1,199,923 | 1,068,511,115 |
| 2024-10-31 | 6.97 | 8.04 | 6.96 | 8.04 | +20% | 616,498 | 482,957,724 |
| 2024-10-30 | 6.43 | 6.75 | 6.34 | 6.7 | +3.08% | 286,923 | 188,991,519 |
| 2024-10-29 | 6.83 | 6.84 | 6.48 | 6.5 | -4.97% | 326,097 | 216,327,408 |
| 2024-10-28 | 6.55 | 6.84 | 6.5 | 6.84 | +4.59% | 374,593 | 251,407,766 |
| 2024-10-25 | 6.26 | 6.59 | 6.26 | 6.54 | +7.57% | 449,873 | 290,196,710 |
| 2024-10-24 | 6.19 | 6.24 | 6.02 | 6.08 | -1.62% | 202,701 | 123,915,933 |
| 2024-10-23 | 6.3 | 6.32 | 6.11 | 6.18 | -0.8% | 241,581 | 149,571,281 |
| 2024-10-22 | 5.96 | 6.26 | 5.94 | 6.23 | +4.18% | 246,834 | 150,539,316 |
| 2024-10-21 | 6 | 6.07 | 5.91 | 5.98 | +0.34% | 236,895 | 142,003,394 |
| 2024-10-18 | 5.78 | 6.05 | 5.67 | 5.96 | +3.83% | 262,564 | 154,232,388 |
| 2024-10-17 | 5.75 | 5.93 | 5.72 | 5.74 | -0.17% | 226,920 | 132,101,127 |
| 2024-10-16 | 5.89 | 5.92 | 5.67 | 5.75 | -2.21% | 263,387 | 152,609,592 |
| 2024-10-15 | 6.09 | 6.14 | 5.84 | 5.88 | -3.92% | 278,705 | 166,878,790 |
| 2024-10-14 | 6.06 | 6.17 | 5.85 | 6.12 | +0.99% | 291,201 | 175,216,847 |
| 2024-10-11 | 6.2 | 6.39 | 6 | 6.06 | -2.1% | 261,654 | 162,117,431 |
| 2024-10-10 | 6.14 | 6.43 | 6.01 | 6.19 | +2.15% | 263,870 | 164,560,239 |
| 2024-10-09 | 6.91 | 6.92 | 6.05 | 6.06 | -16.53% | 402,178 | 260,396,938 |
| 2024-10-08 | 7.77 | 7.77 | 6.5 | 7.26 | +10.84% | 614,688 | 436,343,210 |
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：