股票概览
7.31
+0.27%
+0.02
7.28
开盘价
7.32
最高价
7.19
最低价
33,208
成交量
数据更新至: 2025-03-25
技术指标
7.49
MA5 (5日均线)
7.61
MA10 (10日均线)
7.62
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 | 7.28 | 7.32 | 7.19 | 7.31 | +0.27% | 33,208 | 24,104,021 |
| 2025-03-24 | 7.42 | 7.51 | 7.19 | 7.29 | -2.54% | 100,021 | 73,278,502 |
| 2025-03-21 | 7.68 | 7.71 | 7.48 | 7.48 | -2.48% | 93,791 | 71,048,209 |
| 2025-03-20 | 7.71 | 7.76 | 7.65 | 7.67 | -0.65% | 65,690 | 50,578,403 |
| 2025-03-19 | 7.72 | 7.82 | 7.68 | 7.72 | 0% | 79,415 | 61,501,528 |
| 2025-03-18 | 7.72 | 7.8 | 7.68 | 7.72 | -0.13% | 71,680 | 55,388,487 |
| 2025-03-17 | 7.73 | 7.83 | 7.69 | 7.73 | -0.26% | 89,469 | 69,411,554 |
| 2025-03-14 | 7.64 | 7.76 | 7.55 | 7.75 | +1.17% | 101,067 | 77,559,393 |
| 2025-03-13 | 7.75 | 7.76 | 7.57 | 7.66 | -1.16% | 112,832 | 86,334,555 |
| 2025-03-12 | 7.88 | 7.89 | 7.73 | 7.75 | -1.27% | 133,427 | 103,732,710 |
| 2025-03-11 | 7.76 | 7.9 | 7.73 | 7.85 | -0.13% | 125,399 | 98,060,666 |
| 2025-03-10 | 8.03 | 8.1 | 7.77 | 7.86 | -0.63% | 213,539 | 168,310,343 |
| 2025-03-07 | 8.01 | 8.25 | 7.86 | 7.91 | +0.64% | 417,649 | 336,876,499 |
| 2025-03-06 | 7.48 | 7.93 | 7.47 | 7.86 | +5.5% | 311,398 | 241,900,271 |
| 2025-03-05 | 7.55 | 7.58 | 7.37 | 7.45 | -1.59% | 84,949 | 63,299,545 |
| 2025-03-04 | 7.35 | 7.59 | 7.29 | 7.57 | +2.44% | 113,410 | 84,976,941 |
| 2025-03-03 | 7.24 | 7.49 | 7.23 | 7.39 | +2.21% | 115,217 | 85,253,767 |
| 2025-02-28 | 7.47 | 7.5 | 7.22 | 7.23 | -3.6% | 109,836 | 80,722,659 |
| 2025-02-27 | 7.59 | 7.64 | 7.34 | 7.5 | -1.32% | 137,265 | 102,497,484 |
| 2025-02-26 | 7.47 | 7.63 | 7.45 | 7.6 | +2.01% | 144,415 | 109,106,455 |
| 2025-02-25 | 7.35 | 7.63 | 7.3 | 7.45 | +0.54% | 157,865 | 117,921,669 |
| 2025-02-24 | 7.48 | 7.5 | 7.34 | 7.41 | -0.94% | 138,614 | 102,738,317 |
| 2025-02-21 | 7.52 | 7.55 | 7.4 | 7.48 | 0% | 143,755 | 107,393,862 |
| 2025-02-20 | 7.4 | 7.66 | 7.39 | 7.48 | 0% | 204,902 | 153,842,108 |
| 2025-02-19 | 7.31 | 7.49 | 7.31 | 7.48 | +3.31% | 241,555 | 178,684,143 |
| 2025-02-18 | 7.22 | 7.6 | 7.11 | 7.24 | -0.28% | 257,669 | 188,820,927 |
| 2025-02-17 | 7.24 | 7.37 | 7.19 | 7.26 | +1.11% | 131,781 | 95,928,051 |
| 2025-02-14 | 7.02 | 7.23 | 7.01 | 7.18 | +2.28% | 117,184 | 83,916,094 |
| 2025-02-13 | 7.1 | 7.14 | 7.02 | 7.02 | -1.68% | 76,219 | 53,885,720 |
| 2025-02-12 | 6.99 | 7.14 | 6.98 | 7.14 | +2% | 93,350 | 65,822,249 |
| 2025-02-11 | 7.09 | 7.1 | 6.96 | 7 | -1.55% | 77,295 | 54,145,059 |
| 2025-02-10 | 6.97 | 7.11 | 6.9 | 7.11 | +2.45% | 99,710 | 70,146,258 |
| 2025-02-07 | 6.82 | 6.99 | 6.76 | 6.94 | +1.61% | 101,921 | 70,470,843 |
| 2025-02-06 | 6.66 | 6.84 | 6.62 | 6.83 | +2.25% | 83,458 | 56,341,840 |
| 2025-02-05 | 6.59 | 6.71 | 6.59 | 6.68 | +2.3% | 71,114 | 47,304,316 |
| 2025-01-27 | 6.57 | 6.66 | 6.53 | 6.53 | +0.31% | 64,995 | 42,841,033 |
| 2025-01-24 | 6.47 | 6.53 | 6.41 | 6.51 | +0.46% | 54,806 | 35,463,169 |
| 2025-01-23 | 6.5 | 6.65 | 6.48 | 6.48 | +0.78% | 91,128 | 59,849,969 |
| 2025-01-22 | 6.45 | 6.48 | 6.37 | 6.43 | -0.92% | 48,863 | 31,332,627 |
| 2025-01-21 | 6.6 | 6.6 | 6.44 | 6.49 | -1.22% | 58,985 | 38,253,388 |
| 2025-01-20 | 6.59 | 6.64 | 6.43 | 6.57 | -0.15% | 79,961 | 52,259,208 |
| 2025-01-17 | 6.6 | 6.63 | 6.55 | 6.58 | -0.15% | 56,718 | 37,344,220 |
| 2025-01-16 | 6.64 | 6.75 | 6.55 | 6.59 | -0.3% | 66,219 | 43,960,071 |
| 2025-01-15 | 6.63 | 6.67 | 6.56 | 6.61 | -0.6% | 63,157 | 41,745,457 |
| 2025-01-14 | 6.43 | 6.65 | 6.41 | 6.65 | +3.42% | 90,002 | 58,974,631 |
| 2025-01-13 | 6.3 | 6.44 | 6.18 | 6.43 | +1.42% | 69,178 | 43,684,292 |
| 2025-01-10 | 6.59 | 6.64 | 6.33 | 6.34 | -3.65% | 67,958 | 44,187,846 |
| 2025-01-09 | 6.52 | 6.65 | 6.48 | 6.58 | +0.15% | 55,083 | 36,193,471 |
| 2025-01-08 | 6.58 | 6.65 | 6.37 | 6.57 | -0.76% | 82,217 | 53,679,647 |
| 2025-01-07 | 6.6 | 6.64 | 6.45 | 6.62 | +0.3% | 69,944 | 45,789,353 |
| 2025-01-06 | 6.56 | 6.73 | 6.44 | 6.6 | +1.54% | 84,606 | 55,844,864 |
| 2025-01-03 | 6.71 | 6.76 | 6.5 | 6.5 | -2.99% | 93,595 | 62,059,275 |
| 2025-01-02 | 6.86 | 6.93 | 6.62 | 6.7 | -2.33% | 87,390 | 59,352,866 |
| 2024-12-31 | 7.1 | 7.11 | 6.85 | 6.86 | -2.7% | 76,867 | 53,480,283 |
| 2024-12-30 | 7.25 | 7.25 | 7.02 | 7.05 | -2.62% | 86,189 | 61,035,577 |
| 2024-12-27 | 7.2 | 7.32 | 7.15 | 7.24 | +0.7% | 69,543 | 50,516,424 |
| 2024-12-26 | 7.18 | 7.27 | 7.17 | 7.19 | +0.14% | 55,834 | 40,313,440 |
| 2024-12-25 | 7.36 | 7.39 | 7.09 | 7.18 | -0.97% | 78,942 | 56,927,184 |
| 2024-12-24 | 7.31 | 7.36 | 7.17 | 7.25 | -0.14% | 79,856 | 57,904,362 |
| 2024-12-23 | 7.53 | 7.56 | 7.22 | 7.26 | -4.22% | 117,578 | 86,282,378 |
| 2024-12-20 | 7.54 | 7.66 | 7.51 | 7.58 | +0.26% | 82,237 | 62,388,466 |
| 2024-12-19 | 7.49 | 7.61 | 7.4 | 7.56 | -0.13% | 92,184 | 69,078,011 |
| 2024-12-18 | 7.63 | 7.7 | 7.5 | 7.57 | -0.26% | 90,553 | 68,780,847 |
| 2024-12-17 | 7.91 | 7.93 | 7.57 | 7.59 | -4.29% | 147,968 | 114,052,455 |
| 2024-12-16 | 8.01 | 8.07 | 7.88 | 7.93 | -1% | 123,622 | 98,582,368 |
| 2024-12-13 | 8.26 | 8.26 | 8 | 8.01 | -3.49% | 215,824 | 174,758,103 |
| 2024-12-12 | 8.35 | 8.36 | 8.22 | 8.3 | -0.48% | 145,513 | 120,684,534 |
| 2024-12-11 | 8.32 | 8.42 | 8.3 | 8.34 | -0.24% | 170,345 | 142,127,781 |
| 2024-12-10 | 8.6 | 8.66 | 8.35 | 8.36 | -0.12% | 243,396 | 207,162,980 |
| 2024-12-09 | 8.33 | 8.47 | 8.22 | 8.37 | +0.6% | 186,162 | 155,456,664 |
| 2024-12-06 | 8.39 | 8.43 | 8.18 | 8.32 | -0.83% | 217,749 | 180,835,671 |
| 2024-12-05 | 7.95 | 8.48 | 7.93 | 8.39 | +5.67% | 319,127 | 263,738,717 |
| 2024-12-04 | 8.08 | 8.1 | 7.88 | 7.94 | -2.22% | 113,064 | 90,316,003 |
| 2024-12-03 | 8.22 | 8.24 | 8.02 | 8.12 | -1.46% | 134,384 | 108,950,776 |
| 2024-12-02 | 8.07 | 8.27 | 8.04 | 8.24 | +2.11% | 180,223 | 147,862,361 |
| 2024-11-29 | 7.97 | 8.14 | 7.79 | 8.07 | +1.51% | 191,736 | 153,341,376 |
| 2024-11-28 | 7.8 | 8.17 | 7.78 | 7.95 | +1.66% | 193,493 | 153,919,867 |
| 2024-11-27 | 7.7 | 7.82 | 7.4 | 7.82 | +1.16% | 125,412 | 95,307,311 |
| 2024-11-26 | 7.79 | 7.91 | 7.7 | 7.73 | -0.9% | 111,384 | 86,881,389 |
| 2024-11-25 | 7.66 | 7.8 | 7.61 | 7.8 | +2.5% | 112,444 | 86,655,514 |
| 2024-11-22 | 8.02 | 8.14 | 7.58 | 7.61 | -4.99% | 146,296 | 114,817,618 |
| 2024-11-21 | 8.03 | 8.19 | 7.91 | 8.01 | +0.5% | 148,037 | 119,006,141 |
| 2024-11-20 | 7.75 | 7.99 | 7.73 | 7.97 | +2.71% | 139,828 | 110,445,523 |
| 2024-11-19 | 7.59 | 7.78 | 7.53 | 7.76 | +2.92% | 114,476 | 87,645,390 |
| 2024-11-18 | 7.63 | 7.84 | 7.42 | 7.54 | -0.79% | 159,838 | 121,503,354 |
| 2024-11-15 | 7.75 | 7.81 | 7.58 | 7.6 | -2.06% | 121,312 | 93,619,350 |
| 2024-11-14 | 8.03 | 8.03 | 7.73 | 7.76 | -3.36% | 99,299 | 78,091,173 |
| 2024-11-13 | 7.98 | 8.16 | 7.85 | 8.03 | -0.5% | 144,271 | 115,258,697 |
| 2024-11-12 | 8.12 | 8.32 | 7.97 | 8.07 | 0% | 208,672 | 170,408,797 |
| 2024-11-11 | 7.8 | 8.09 | 7.8 | 8.07 | +2.41% | 165,693 | 132,143,157 |
| 2024-11-08 | 7.98 | 8.07 | 7.83 | 7.88 | -0.25% | 173,712 | 137,743,582 |
| 2024-11-07 | 7.59 | 7.9 | 7.55 | 7.9 | +3.54% | 165,596 | 128,934,738 |
| 2024-11-06 | 7.59 | 7.75 | 7.55 | 7.63 | +0.79% | 144,755 | 110,715,645 |
| 2024-11-05 | 7.33 | 7.59 | 7.25 | 7.57 | +3.27% | 136,600 | 102,281,678 |
| 2024-11-04 | 7.15 | 7.34 | 7.13 | 7.33 | +2.81% | 93,766 | 68,108,274 |
| 2024-11-01 | 7.4 | 7.42 | 7.12 | 7.13 | -3.78% | 129,919 | 94,019,396 |
| 2024-10-31 | 7.39 | 7.47 | 7.32 | 7.41 | +0.54% | 123,312 | 91,170,609 |
| 2024-10-30 | 7.45 | 7.56 | 7.24 | 7.37 | -1.73% | 115,039 | 85,068,003 |
| 2024-10-29 | 7.78 | 7.87 | 7.48 | 7.5 | -3.1% | 164,181 | 125,105,945 |
| 2024-10-28 | 7.61 | 7.76 | 7.5 | 7.74 | -0.26% | 170,017 | 130,093,007 |
| 2024-10-25 | 7.5 | 7.77 | 7.47 | 7.76 | +3.33% | 163,686 | 125,399,167 |
| 2024-10-24 | 7.51 | 7.64 | 7.45 | 7.51 | 0% | 100,909 | 76,041,727 |
| 2024-10-23 | 7.54 | 7.63 | 7.42 | 7.51 | -0.4% | 131,458 | 98,753,419 |
| 2024-10-22 | 7.32 | 7.54 | 7.29 | 7.54 | +2.45% | 133,532 | 99,157,392 |
| 2024-10-21 | 7.25 | 7.45 | 7.18 | 7.36 | +1.94% | 169,633 | 124,104,957 |
| 2024-10-18 | 6.98 | 7.38 | 6.95 | 7.22 | +3% | 181,114 | 129,610,465 |
| 2024-10-17 | 7.13 | 7.26 | 6.99 | 7.01 | -1.41% | 130,756 | 92,905,125 |
| 2024-10-16 | 7 | 7.21 | 6.97 | 7.11 | +0.28% | 100,105 | 71,316,665 |
| 2024-10-15 | 7.23 | 7.35 | 7.09 | 7.09 | -2.74% | 141,720 | 102,042,871 |
| 2024-10-14 | 7.24 | 7.33 | 6.97 | 7.29 | +0.14% | 198,448 | 142,137,566 |
| 2024-10-11 | 7.56 | 7.56 | 7.06 | 7.28 | -2.93% | 173,445 | 124,557,157 |
| 2024-10-10 | 7.68 | 7.99 | 7.46 | 7.5 | -0.79% | 203,545 | 156,332,201 |
| 2024-10-09 | 8.5 | 8.5 | 7.55 | 7.56 | -13.4% | 281,858 | 225,830,112 |
| 2024-10-08 | 9.49 | 9.49 | 8.26 | 8.73 | +10.23% | 482,000 | 419,800,279 |
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：