股票概览
7.17
-1.24%
-0.09
7.2
开盘价
7.27
最高价
7.03
最低价
42,896
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.51
MA10 (10日均线)
7.49
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 | 7.27 | 7.03 | 7.17 | -1.24% | 42,896 | 30,593,872 |
| 2025-03-24 | 7.5 | 7.55 | 7.15 | 7.26 | -3.59% | 66,304 | 48,576,779 |
| 2025-03-21 | 7.65 | 7.72 | 7.48 | 7.53 | -1.57% | 59,064 | 44,790,041 |
| 2025-03-20 | 7.66 | 7.69 | 7.62 | 7.65 | 0% | 42,395 | 32,460,280 |
| 2025-03-19 | 7.7 | 7.76 | 7.59 | 7.65 | -0.52% | 53,262 | 40,878,209 |
| 2025-03-18 | 7.63 | 7.72 | 7.57 | 7.69 | +0.92% | 57,066 | 43,720,995 |
| 2025-03-17 | 7.61 | 7.72 | 7.6 | 7.62 | +0.53% | 59,431 | 45,399,280 |
| 2025-03-14 | 7.41 | 7.59 | 7.39 | 7.58 | +1.74% | 68,336 | 51,339,141 |
| 2025-03-13 | 7.52 | 7.55 | 7.36 | 7.45 | -0.53% | 48,998 | 36,472,512 |
| 2025-03-12 | 7.5 | 7.58 | 7.43 | 7.49 | +0.13% | 53,914 | 40,368,878 |
| 2025-03-11 | 7.4 | 7.5 | 7.33 | 7.48 | +0.67% | 48,943 | 36,374,912 |
| 2025-03-10 | 7.36 | 7.52 | 7.36 | 7.43 | +1.64% | 55,140 | 41,053,129 |
| 2025-03-07 | 7.49 | 7.5 | 7.28 | 7.31 | -2.4% | 59,221 | 43,733,777 |
| 2025-03-06 | 7.49 | 7.54 | 7.43 | 7.49 | +0.27% | 61,919 | 46,327,276 |
| 2025-03-05 | 7.48 | 7.51 | 7.28 | 7.47 | 0% | 67,210 | 49,558,931 |
| 2025-03-04 | 7.42 | 7.52 | 7.39 | 7.47 | -0.27% | 47,753 | 35,719,536 |
| 2025-03-03 | 7.41 | 7.57 | 7.41 | 7.49 | +1.77% | 64,915 | 48,667,256 |
| 2025-02-28 | 7.56 | 7.66 | 7.36 | 7.36 | -3.16% | 71,493 | 53,448,663 |
| 2025-02-27 | 7.61 | 7.72 | 7.5 | 7.6 | -0.13% | 88,819 | 67,560,651 |
| 2025-02-26 | 7.5 | 7.67 | 7.46 | 7.61 | +1.06% | 90,311 | 68,311,471 |
| 2025-02-25 | 7.46 | 7.6 | 7.35 | 7.53 | +0.27% | 91,017 | 68,020,234 |
| 2025-02-24 | 7.58 | 7.6 | 7.41 | 7.51 | -1.05% | 98,209 | 73,558,691 |
| 2025-02-21 | 7.64 | 7.77 | 7.45 | 7.59 | -3.07% | 198,035 | 149,703,967 |
| 2025-02-20 | 7.26 | 8.39 | 7.26 | 7.83 | +8.45% | 311,367 | 248,291,493 |
| 2025-02-19 | 7.22 | 7.28 | 7.15 | 7.22 | +0.28% | 41,340 | 29,791,009 |
| 2025-02-18 | 7.43 | 7.45 | 7.18 | 7.2 | -3.1% | 59,216 | 43,217,060 |
| 2025-02-17 | 7.49 | 7.62 | 7.4 | 7.43 | -0.27% | 68,089 | 51,155,747 |
| 2025-02-14 | 7.32 | 7.52 | 7.25 | 7.45 | +2.76% | 78,026 | 58,033,628 |
| 2025-02-13 | 7.32 | 7.34 | 7.24 | 7.25 | -0.82% | 34,722 | 25,279,390 |
| 2025-02-12 | 7.35 | 7.35 | 7.23 | 7.31 | -0.14% | 45,000 | 32,743,816 |
| 2025-02-11 | 7.36 | 7.42 | 7.26 | 7.32 | -0.81% | 50,150 | 36,674,280 |
| 2025-02-10 | 7.22 | 7.4 | 7.11 | 7.38 | +2.36% | 67,675 | 49,493,264 |
| 2025-02-07 | 7.08 | 7.28 | 7 | 7.21 | +1.98% | 72,415 | 52,071,447 |
| 2025-02-06 | 6.95 | 7.07 | 6.81 | 7.07 | +1.87% | 59,924 | 41,503,372 |
| 2025-02-05 | 6.81 | 6.97 | 6.7 | 6.94 | +3.12% | 59,133 | 40,723,421 |
| 2025-01-27 | 6.78 | 6.85 | 6.71 | 6.73 | +0.45% | 41,685 | 28,241,683 |
| 2025-01-24 | 6.77 | 6.84 | 6.63 | 6.7 | -0.89% | 47,496 | 31,800,648 |
| 2025-01-23 | 6.78 | 6.92 | 6.75 | 6.76 | +0.9% | 53,085 | 36,339,820 |
| 2025-01-22 | 6.88 | 6.96 | 6.67 | 6.7 | -2.62% | 43,445 | 29,237,827 |
| 2025-01-21 | 6.99 | 7.25 | 6.87 | 6.88 | 0% | 71,191 | 49,930,782 |
| 2025-01-20 | 6.76 | 6.92 | 6.72 | 6.88 | +1.93% | 42,423 | 29,033,225 |
| 2025-01-17 | 6.8 | 6.88 | 6.73 | 6.75 | -1.6% | 34,583 | 23,408,423 |
| 2025-01-16 | 6.82 | 6.99 | 6.77 | 6.86 | +0.59% | 48,427 | 33,286,200 |
| 2025-01-15 | 6.98 | 6.98 | 6.79 | 6.82 | -1.87% | 39,367 | 26,969,981 |
| 2025-01-14 | 6.73 | 6.96 | 6.73 | 6.95 | +3.27% | 46,223 | 31,762,360 |
| 2025-01-13 | 6.6 | 6.74 | 6.45 | 6.73 | -0.15% | 40,038 | 26,573,428 |
| 2025-01-10 | 7.12 | 7.12 | 6.74 | 6.74 | -5.2% | 64,477 | 44,498,224 |
| 2025-01-09 | 7.09 | 7.24 | 6.99 | 7.11 | -0.42% | 52,773 | 37,614,233 |
| 2025-01-08 | 7.18 | 7.29 | 7.03 | 7.14 | -1.24% | 55,059 | 39,486,582 |
| 2025-01-07 | 7.3 | 7.34 | 7.08 | 7.23 | -2.3% | 78,161 | 55,923,328 |
| 2025-01-06 | 7.25 | 7.58 | 7.08 | 7.4 | +5.71% | 116,976 | 86,302,654 |
| 2025-01-03 | 7.17 | 7.36 | 6.95 | 7 | -2.37% | 66,090 | 47,121,331 |
| 2025-01-02 | 7.45 | 7.5 | 7.09 | 7.17 | -3.24% | 58,161 | 42,406,625 |
| 2024-12-31 | 7.65 | 7.75 | 7.4 | 7.41 | -2.11% | 61,146 | 46,233,039 |
| 2024-12-30 | 7.71 | 7.79 | 7.56 | 7.57 | -3.2% | 76,041 | 58,045,863 |
| 2024-12-27 | 7.87 | 8.13 | 7.75 | 7.82 | -2.25% | 118,972 | 93,823,592 |
| 2024-12-26 | 7.7 | 8.24 | 7.48 | 8 | +2.43% | 186,695 | 146,325,995 |
| 2024-12-25 | 7.83 | 8.42 | 7.7 | 7.81 | +4.41% | 185,517 | 147,238,069 |
| 2024-12-24 | 7.6 | 7.67 | 7.4 | 7.48 | -1.19% | 53,619 | 40,219,973 |
| 2024-12-23 | 7.95 | 7.95 | 7.57 | 7.57 | -4.9% | 72,640 | 56,047,053 |
| 2024-12-20 | 7.9 | 8.01 | 7.83 | 7.96 | +1.14% | 50,225 | 39,813,741 |
| 2024-12-19 | 7.7 | 7.87 | 7.66 | 7.87 | +0.64% | 51,424 | 40,008,286 |
| 2024-12-18 | 7.87 | 7.98 | 7.71 | 7.82 | -0.64% | 57,934 | 45,301,000 |
| 2024-12-17 | 8.14 | 8.2 | 7.84 | 7.87 | -4.26% | 85,046 | 67,794,582 |
| 2024-12-16 | 8.31 | 8.43 | 8.12 | 8.22 | -1.2% | 69,639 | 57,595,372 |
| 2024-12-13 | 8.53 | 8.55 | 8.29 | 8.32 | -3.37% | 94,811 | 79,647,811 |
| 2024-12-12 | 8.5 | 8.72 | 8.45 | 8.61 | +1.29% | 110,724 | 95,024,930 |
| 2024-12-11 | 8.51 | 8.55 | 8.45 | 8.5 | -0.35% | 81,192 | 68,982,967 |
| 2024-12-10 | 8.62 | 8.72 | 8.5 | 8.53 | +1.07% | 144,273 | 123,972,564 |
| 2024-12-09 | 8.48 | 8.72 | 8.39 | 8.44 | -0.47% | 108,524 | 92,798,117 |
| 2024-12-06 | 8.28 | 8.54 | 8.25 | 8.48 | +2.17% | 102,124 | 85,889,187 |
| 2024-12-05 | 8.25 | 8.38 | 8.22 | 8.3 | +0.48% | 81,416 | 67,705,360 |
| 2024-12-04 | 8.48 | 8.66 | 8.19 | 8.26 | -3.17% | 133,285 | 111,954,334 |
| 2024-12-03 | 8.66 | 8.73 | 8.4 | 8.53 | -2.63% | 159,540 | 135,813,422 |
| 2024-12-02 | 8.46 | 8.77 | 8.43 | 8.76 | +4.29% | 209,132 | 180,607,738 |
| 2024-11-29 | 8.63 | 8.63 | 8.3 | 8.4 | -3.67% | 217,125 | 183,115,444 |
| 2024-11-28 | 8.44 | 9 | 8.38 | 8.72 | +2.47% | 287,965 | 249,582,305 |
| 2024-11-27 | 8.43 | 8.68 | 8.13 | 8.51 | 0% | 220,740 | 185,060,325 |
| 2024-11-26 | 8.1 | 8.62 | 8.09 | 8.51 | +3.91% | 281,298 | 237,071,053 |
| 2024-11-25 | 7.7 | 8.88 | 7.7 | 8.19 | +6.64% | 258,658 | 213,308,438 |
| 2024-11-22 | 8.02 | 8.09 | 7.65 | 7.68 | -4.95% | 83,121 | 65,518,312 |
| 2024-11-21 | 8.06 | 8.13 | 7.92 | 8.08 | +0.25% | 67,885 | 54,623,536 |
| 2024-11-20 | 7.82 | 8.09 | 7.75 | 8.06 | +3.07% | 75,259 | 60,185,151 |
| 2024-11-19 | 7.69 | 7.83 | 7.61 | 7.82 | +2.49% | 57,695 | 44,479,465 |
| 2024-11-18 | 7.81 | 7.99 | 7.61 | 7.63 | -2.3% | 73,509 | 56,760,948 |
| 2024-11-15 | 8.05 | 8.12 | 7.8 | 7.81 | -2.98% | 67,830 | 54,104,350 |
| 2024-11-14 | 8.29 | 8.38 | 8.03 | 8.05 | -4.17% | 85,015 | 69,462,880 |
| 2024-11-13 | 8.5 | 8.66 | 8.2 | 8.4 | -1.29% | 117,125 | 98,224,752 |
| 2024-11-12 | 8.41 | 8.88 | 8.38 | 8.51 | +1.92% | 190,072 | 164,034,480 |
| 2024-11-11 | 8.22 | 8.38 | 8.19 | 8.35 | +1.21% | 95,208 | 78,951,886 |
| 2024-11-08 | 8.32 | 8.39 | 8.18 | 8.25 | -0.12% | 103,252 | 85,397,817 |
| 2024-11-07 | 7.96 | 8.26 | 7.9 | 8.26 | +3.9% | 112,649 | 91,716,934 |
| 2024-11-06 | 8 | 8.08 | 7.89 | 7.95 | -0.25% | 96,263 | 76,916,130 |
| 2024-11-05 | 7.81 | 8 | 7.72 | 7.97 | +2.05% | 74,282 | 58,763,992 |
| 2024-11-04 | 7.7 | 7.81 | 7.61 | 7.81 | +2.49% | 65,430 | 50,661,313 |
| 2024-11-01 | 7.98 | 8.04 | 7.58 | 7.62 | -4.87% | 112,243 | 86,855,531 |
| 2024-10-31 | 8.09 | 8.14 | 7.97 | 8.01 | -0.25% | 87,724 | 70,519,704 |
| 2024-10-30 | 8.09 | 8.16 | 7.89 | 8.03 | -0.86% | 91,185 | 73,240,157 |
| 2024-10-29 | 8.52 | 8.52 | 8.09 | 8.1 | -4.14% | 113,823 | 93,395,509 |
| 2024-10-28 | 8.15 | 8.53 | 8.07 | 8.45 | +4.06% | 146,842 | 122,765,119 |
| 2024-10-25 | 8.04 | 8.18 | 8.02 | 8.12 | +0.12% | 112,651 | 91,343,108 |
| 2024-10-24 | 8.1 | 8.31 | 8.03 | 8.11 | -0.37% | 93,349 | 76,362,797 |
| 2024-10-23 | 8.29 | 8.3 | 8.07 | 8.14 | -1.93% | 119,810 | 97,808,015 |
| 2024-10-22 | 8.1 | 8.38 | 8.06 | 8.3 | +2.34% | 135,298 | 111,384,221 |
| 2024-10-21 | 7.89 | 8.21 | 7.84 | 8.11 | +2.79% | 135,814 | 109,059,429 |
| 2024-10-18 | 7.55 | 8.1 | 7.55 | 7.89 | +3.68% | 132,188 | 103,236,266 |
| 2024-10-17 | 7.6 | 7.72 | 7.56 | 7.61 | +0.53% | 77,791 | 59,463,981 |
| 2024-10-16 | 7.52 | 7.76 | 7.41 | 7.57 | 0% | 93,435 | 70,726,916 |
| 2024-10-15 | 7.49 | 7.87 | 7.44 | 7.57 | +0.26% | 113,935 | 87,288,520 |
| 2024-10-14 | 7.48 | 7.61 | 7.29 | 7.55 | +1.75% | 89,677 | 66,856,469 |
| 2024-10-11 | 7.89 | 7.9 | 7.32 | 7.42 | -6.67% | 126,735 | 95,566,409 |
| 2024-10-10 | 7.89 | 8.38 | 7.89 | 7.95 | +2.32% | 171,811 | 139,309,010 |
| 2024-10-09 | 8.7 | 8.7 | 7.7 | 7.77 | -14.14% | 247,219 | 201,425,673 |
| 2024-10-08 | 9.2 | 9.4 | 8.23 | 9.05 | +14.7% | 348,046 | 307,593,273 |
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：