股票概览
7.47
+1.63%
+0.12
7.35
开盘价
7.57
最高价
7.29
最低价
146,571
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.56
MA10 (10日均线)
7.47
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 | 7.35 | 7.57 | 7.29 | 7.47 | +1.63% | 146,571 | 109,583,373 |
| 2025-03-24 | 7.55 | 7.6 | 7.17 | 7.35 | -3.54% | 300,626 | 221,661,413 |
| 2025-03-21 | 7.71 | 7.89 | 7.59 | 7.62 | -1.8% | 349,404 | 270,621,106 |
| 2025-03-20 | 7.67 | 7.87 | 7.6 | 7.76 | +0.78% | 310,951 | 241,101,552 |
| 2025-03-19 | 7.68 | 7.75 | 7.58 | 7.7 | +0.52% | 275,263 | 211,532,127 |
| 2025-03-18 | 7.53 | 7.71 | 7.51 | 7.66 | +1.73% | 274,679 | 209,357,166 |
| 2025-03-17 | 7.53 | 7.6 | 7.49 | 7.53 | +0.13% | 168,295 | 127,013,039 |
| 2025-03-14 | 7.4 | 7.57 | 7.31 | 7.52 | +1.21% | 215,578 | 160,947,044 |
| 2025-03-13 | 7.57 | 7.58 | 7.31 | 7.43 | -1.72% | 212,604 | 157,290,992 |
| 2025-03-12 | 7.48 | 7.64 | 7.48 | 7.56 | +1.2% | 286,207 | 216,742,408 |
| 2025-03-11 | 7.31 | 7.48 | 7.3 | 7.47 | +0.54% | 160,754 | 119,074,882 |
| 2025-03-10 | 7.48 | 7.49 | 7.34 | 7.43 | -0.67% | 157,600 | 116,868,714 |
| 2025-03-07 | 7.39 | 7.53 | 7.37 | 7.48 | +0.67% | 237,767 | 177,161,730 |
| 2025-03-06 | 7.31 | 7.53 | 7.26 | 7.43 | +1.92% | 252,520 | 187,064,783 |
| 2025-03-05 | 7.29 | 7.32 | 7.17 | 7.29 | -0.14% | 120,975 | 87,664,489 |
| 2025-03-04 | 7.16 | 7.32 | 7.11 | 7.3 | +1.39% | 138,455 | 100,230,066 |
| 2025-03-03 | 7.18 | 7.34 | 7.09 | 7.2 | +0.28% | 166,024 | 120,276,514 |
| 2025-02-28 | 7.35 | 7.41 | 7.13 | 7.18 | -3.23% | 229,457 | 166,346,189 |
| 2025-02-27 | 7.5 | 7.54 | 7.27 | 7.42 | -1.72% | 233,088 | 172,176,459 |
| 2025-02-26 | 7.44 | 7.58 | 7.38 | 7.55 | +1.75% | 280,357 | 210,525,511 |
| 2025-02-25 | 7.41 | 7.61 | 7.35 | 7.42 | -1.2% | 303,338 | 225,853,199 |
| 2025-02-24 | 7.21 | 7.6 | 7.18 | 7.51 | +4.31% | 492,714 | 365,763,989 |
| 2025-02-21 | 7.17 | 7.22 | 7.14 | 7.2 | 0% | 201,833 | 144,929,843 |
| 2025-02-20 | 7.06 | 7.22 | 7.01 | 7.2 | +2.13% | 230,260 | 164,841,361 |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | +2.47% | 136,527 | 95,619,002 |
| 2025-02-18 | 7.11 | 7.11 | 6.85 | 6.88 | -3.23% | 166,662 | 116,185,451 |
| 2025-02-17 | 7.04 | 7.16 | 7.01 | 7.11 | +1.28% | 166,034 | 117,559,191 |
| 2025-02-14 | 7.04 | 7.1 | 6.95 | 7.02 | -0.28% | 140,017 | 98,376,696 |
| 2025-02-13 | 7.2 | 7.21 | 7.03 | 7.04 | -2.22% | 208,044 | 148,062,078 |
| 2025-02-12 | 7.18 | 7.24 | 7.15 | 7.2 | 0% | 174,835 | 125,795,793 |
| 2025-02-11 | 7.28 | 7.29 | 7.15 | 7.2 | -1.1% | 161,878 | 116,647,924 |
| 2025-02-10 | 7.21 | 7.28 | 7.13 | 7.28 | +0.55% | 175,597 | 126,824,971 |
| 2025-02-07 | 7.08 | 7.26 | 7.05 | 7.24 | +2.26% | 226,990 | 163,117,594 |
| 2025-02-06 | 6.87 | 7.08 | 6.83 | 7.08 | +2.46% | 170,598 | 119,414,193 |
| 2025-02-05 | 6.94 | 6.98 | 6.88 | 6.91 | +0.88% | 105,095 | 72,800,088 |
| 2025-01-27 | 7.1 | 7.18 | 6.84 | 6.85 | -4.2% | 180,691 | 126,213,245 |
| 2025-01-24 | 7.03 | 7.16 | 6.98 | 7.15 | +2% | 208,712 | 148,001,060 |
| 2025-01-23 | 6.92 | 7.21 | 6.92 | 7.01 | +2.34% | 228,134 | 160,608,982 |
| 2025-01-22 | 6.89 | 6.92 | 6.81 | 6.85 | -1.44% | 86,545 | 59,315,657 |
| 2025-01-21 | 7.04 | 7.05 | 6.85 | 6.95 | -0.71% | 109,788 | 76,135,551 |
| 2025-01-20 | 7.01 | 7.05 | 6.94 | 7 | +1.3% | 120,599 | 84,413,102 |
| 2025-01-17 | 6.9 | 6.99 | 6.8 | 6.91 | -0.14% | 106,460 | 73,433,119 |
| 2025-01-16 | 6.96 | 7.08 | 6.87 | 6.92 | -0.14% | 137,943 | 96,118,439 |
| 2025-01-15 | 7 | 7.08 | 6.9 | 6.93 | -1.42% | 125,692 | 87,507,947 |
| 2025-01-14 | 6.66 | 7.05 | 6.63 | 7.03 | +5.87% | 207,833 | 143,370,801 |
| 2025-01-13 | 6.5 | 6.66 | 6.4 | 6.64 | +1.53% | 102,892 | 67,472,125 |
| 2025-01-10 | 6.76 | 6.86 | 6.54 | 6.54 | -2.97% | 122,234 | 81,967,822 |
| 2025-01-09 | 6.56 | 6.83 | 6.56 | 6.74 | +1.66% | 158,569 | 106,997,543 |
| 2025-01-08 | 6.67 | 6.72 | 6.38 | 6.63 | -1.63% | 194,690 | 127,851,034 |
| 2025-01-07 | 6.61 | 6.74 | 6.5 | 6.74 | +2.12% | 134,651 | 89,234,105 |
| 2025-01-06 | 6.74 | 6.84 | 6.53 | 6.6 | -1.49% | 152,605 | 101,174,642 |
| 2025-01-03 | 6.95 | 6.99 | 6.68 | 6.7 | -3.04% | 216,012 | 147,373,549 |
| 2025-01-02 | 7.3 | 7.3 | 6.86 | 6.91 | -5.34% | 236,277 | 167,229,236 |
| 2024-12-31 | 7.72 | 7.74 | 7.24 | 7.3 | -5.32% | 247,186 | 183,991,235 |
| 2024-12-30 | 7.76 | 7.86 | 7.56 | 7.71 | -0.52% | 190,772 | 147,220,161 |
| 2024-12-27 | 7.66 | 7.93 | 7.59 | 7.75 | +1.44% | 290,562 | 226,053,512 |
| 2024-12-26 | 7.3 | 7.73 | 7.3 | 7.64 | +4.66% | 342,732 | 260,170,921 |
| 2024-12-25 | 7.93 | 7.93 | 7.26 | 7.3 | -7.83% | 420,828 | 315,678,379 |
| 2024-12-24 | 7.87 | 8.08 | 7.69 | 7.92 | +0.89% | 400,711 | 315,182,059 |
| 2024-12-23 | 7.88 | 8.13 | 7.77 | 7.85 | +0.13% | 476,978 | 378,721,731 |
| 2024-12-20 | 7.8 | 7.99 | 7.75 | 7.84 | -0.63% | 347,968 | 273,210,005 |
| 2024-12-19 | 7.55 | 7.93 | 7.52 | 7.89 | +2.87% | 478,117 | 371,823,628 |
| 2024-12-18 | 7.68 | 7.85 | 7.56 | 7.67 | -0.52% | 437,295 | 337,215,779 |
| 2024-12-17 | 7.76 | 8.43 | 7.68 | 7.71 | +2.94% | 758,885 | 606,619,211 |
| 2024-12-16 | 7.62 | 7.68 | 7.44 | 7.49 | -1.32% | 248,693 | 187,726,143 |
| 2024-12-13 | 7.9 | 7.91 | 7.56 | 7.59 | -4.41% | 489,386 | 376,012,890 |
| 2024-12-12 | 8.04 | 8.17 | 7.82 | 7.94 | -1.12% | 634,027 | 507,040,039 |
| 2024-12-11 | 7.75 | 8.03 | 7.6 | 8.03 | +4.83% | 674,115 | 528,961,950 |
| 2024-12-10 | 7.7 | 7.84 | 7.54 | 7.66 | +1.73% | 583,297 | 449,465,094 |
| 2024-12-09 | 7.46 | 7.53 | 7.33 | 7.53 | +0.8% | 230,895 | 172,093,439 |
| 2024-12-06 | 7.46 | 7.54 | 7.3 | 7.47 | 0% | 215,166 | 160,049,490 |
| 2024-12-05 | 7.3 | 7.52 | 7.28 | 7.47 | +1.91% | 169,744 | 126,123,614 |
| 2024-12-04 | 7.44 | 7.53 | 7.27 | 7.33 | -1.74% | 202,654 | 150,385,640 |
| 2024-12-03 | 7.52 | 7.52 | 7.37 | 7.46 | -0.53% | 179,769 | 133,744,195 |
| 2024-12-02 | 7.37 | 7.52 | 7.35 | 7.5 | +1.76% | 219,995 | 164,115,526 |
| 2024-11-29 | 7.29 | 7.43 | 7.15 | 7.37 | +0.96% | 178,212 | 130,306,629 |
| 2024-11-28 | 7.31 | 7.41 | 7.27 | 7.3 | -0.68% | 153,276 | 112,743,478 |
| 2024-11-27 | 7.16 | 7.35 | 7.02 | 7.35 | +2.08% | 168,796 | 121,002,485 |
| 2024-11-26 | 7.4 | 7.43 | 7.18 | 7.2 | -3.23% | 179,389 | 130,792,391 |
| 2024-11-25 | 7.48 | 7.55 | 7.26 | 7.44 | +0.13% | 264,953 | 195,956,827 |
| 2024-11-22 | 7.6 | 7.67 | 7.37 | 7.43 | -2.49% | 317,736 | 238,563,889 |
| 2024-11-21 | 7.45 | 7.74 | 7.34 | 7.62 | +2.14% | 366,045 | 276,499,468 |
| 2024-11-20 | 7.26 | 7.46 | 7.23 | 7.46 | +2.75% | 220,422 | 162,366,725 |
| 2024-11-19 | 7.02 | 7.26 | 6.99 | 7.26 | +4.16% | 195,485 | 138,991,583 |
| 2024-11-18 | 7.15 | 7.21 | 6.92 | 6.97 | -1.69% | 189,245 | 132,713,820 |
| 2024-11-15 | 7.19 | 7.33 | 7.09 | 7.09 | -1.66% | 169,513 | 122,128,686 |
| 2024-11-14 | 7.49 | 7.52 | 7.19 | 7.21 | -3.87% | 200,754 | 146,951,336 |
| 2024-11-13 | 7.49 | 7.6 | 7.29 | 7.5 | -0.66% | 223,736 | 166,425,117 |
| 2024-11-12 | 7.9 | 7.95 | 7.46 | 7.55 | -3.7% | 416,852 | 319,132,688 |
| 2024-11-11 | 7.54 | 7.85 | 7.54 | 7.84 | +3.57% | 399,024 | 309,707,085 |
| 2024-11-08 | 7.55 | 7.75 | 7.52 | 7.57 | +0.93% | 426,108 | 325,468,488 |
| 2024-11-07 | 7.28 | 7.52 | 7.26 | 7.5 | +2.46% | 335,617 | 249,833,037 |
| 2024-11-06 | 7.31 | 7.44 | 7.25 | 7.32 | +0.83% | 322,421 | 237,032,370 |
| 2024-11-05 | 7.04 | 7.27 | 7 | 7.26 | +3.13% | 277,832 | 199,344,163 |
| 2024-11-04 | 6.79 | 7.04 | 6.79 | 7.04 | +3.23% | 146,448 | 101,746,349 |
| 2024-11-01 | 7.15 | 7.24 | 6.8 | 6.82 | -5.67% | 312,755 | 217,825,452 |
| 2024-10-31 | 7.15 | 7.28 | 7.12 | 7.23 | +1.12% | 194,572 | 140,385,787 |
| 2024-10-30 | 7.09 | 7.22 | 7.06 | 7.15 | +0.42% | 184,194 | 131,429,260 |
| 2024-10-29 | 7.41 | 7.44 | 7.08 | 7.12 | -4.81% | 421,563 | 304,263,532 |
| 2024-10-28 | 7.45 | 7.53 | 7.33 | 7.48 | +2.19% | 328,742 | 244,648,039 |
| 2024-10-25 | 7.24 | 7.43 | 7.19 | 7.32 | +0.27% | 312,496 | 227,952,780 |
| 2024-10-24 | 7.06 | 7.34 | 7.05 | 7.3 | +3.69% | 376,342 | 271,436,731 |
| 2024-10-23 | 7 | 7.13 | 6.94 | 7.04 | +0.14% | 232,485 | 163,761,507 |
| 2024-10-22 | 6.96 | 7.05 | 6.92 | 7.03 | +1.3% | 203,754 | 142,198,823 |
| 2024-10-21 | 6.85 | 7.1 | 6.84 | 6.94 | +2.81% | 286,574 | 199,928,762 |
| 2024-10-18 | 6.45 | 6.92 | 6.44 | 6.75 | +4.17% | 249,843 | 167,223,819 |
| 2024-10-17 | 6.56 | 6.68 | 6.47 | 6.48 | -0.46% | 143,346 | 94,290,301 |
| 2024-10-16 | 6.45 | 6.64 | 6.41 | 6.51 | -0.46% | 124,782 | 81,429,608 |
| 2024-10-15 | 6.6 | 6.8 | 6.54 | 6.54 | -2.24% | 197,051 | 131,346,146 |
| 2024-10-14 | 6.49 | 6.7 | 6.4 | 6.69 | +3.4% | 182,887 | 120,014,345 |
| 2024-10-11 | 6.85 | 6.85 | 6.38 | 6.47 | -5.82% | 202,139 | 132,942,521 |
| 2024-10-10 | 6.9 | 7.13 | 6.79 | 6.87 | +0.59% | 246,555 | 171,512,455 |
| 2024-10-09 | 7.35 | 7.44 | 6.82 | 6.83 | -10.84% | 439,895 | 314,793,603 |
| 2024-10-08 | 8.03 | 8.1 | 7.08 | 7.66 | +12.48% | 688,842 | 522,146,575 |
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：