股票概览
7.23
+0.42%
+0.03
7.22
开盘价
7.24
最高价
7.09
最低价
41,605
成交量
数据更新至: 2025-03-25
技术指标
7.41
MA5 (5日均线)
7.47
MA10 (10日均线)
7.51
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 | 7.22 | 7.24 | 7.09 | 7.23 | +0.42% | 41,605 | 29,797,815 |
| 2025-03-24 | 7.4 | 7.44 | 7.08 | 7.2 | -2.83% | 86,030 | 62,344,733 |
| 2025-03-21 | 7.61 | 7.63 | 7.39 | 7.41 | -2.24% | 71,505 | 53,552,462 |
| 2025-03-20 | 7.63 | 7.66 | 7.56 | 7.58 | -0.66% | 54,410 | 41,388,634 |
| 2025-03-19 | 7.62 | 7.8 | 7.57 | 7.63 | 0% | 77,870 | 59,626,245 |
| 2025-03-18 | 7.56 | 7.65 | 7.53 | 7.63 | +0.66% | 58,054 | 44,035,918 |
| 2025-03-17 | 7.6 | 7.66 | 7.55 | 7.58 | -0.13% | 60,377 | 45,770,510 |
| 2025-03-14 | 7.35 | 7.62 | 7.3 | 7.59 | +2.43% | 110,695 | 82,659,837 |
| 2025-03-13 | 7.36 | 7.42 | 7.3 | 7.41 | 0% | 80,828 | 59,423,008 |
| 2025-03-12 | 7.48 | 7.55 | 7.34 | 7.41 | -0.67% | 81,330 | 60,207,362 |
| 2025-03-11 | 7.5 | 7.51 | 7.4 | 7.46 | -1.32% | 59,989 | 44,687,246 |
| 2025-03-10 | 7.56 | 7.65 | 7.48 | 7.56 | +0.4% | 56,711 | 42,879,593 |
| 2025-03-07 | 7.65 | 7.68 | 7.44 | 7.53 | -1.7% | 75,200 | 56,838,853 |
| 2025-03-06 | 7.49 | 7.76 | 7.46 | 7.66 | +2.41% | 78,053 | 59,410,365 |
| 2025-03-05 | 7.61 | 7.61 | 7.39 | 7.48 | -1.19% | 62,474 | 46,609,251 |
| 2025-03-04 | 7.42 | 7.59 | 7.37 | 7.57 | +1.61% | 50,431 | 37,798,468 |
| 2025-03-03 | 7.42 | 7.58 | 7.39 | 7.45 | +0.81% | 56,539 | 42,403,669 |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.39 | -3.78% | 66,423 | 49,819,642 |
| 2025-02-27 | 7.86 | 7.86 | 7.52 | 7.68 | -1.03% | 106,706 | 81,514,935 |
| 2025-02-26 | 7.44 | 7.77 | 7.38 | 7.76 | +4.86% | 131,762 | 100,961,333 |
| 2025-02-25 | 7.33 | 7.49 | 7.26 | 7.4 | 0% | 60,635 | 44,818,301 |
| 2025-02-24 | 7.43 | 7.56 | 7.32 | 7.4 | -0.94% | 74,824 | 55,363,143 |
| 2025-02-21 | 7.57 | 7.62 | 7.42 | 7.47 | -1.45% | 77,684 | 58,099,158 |
| 2025-02-20 | 7.76 | 7.78 | 7.56 | 7.58 | +1.34% | 111,960 | 85,565,037 |
| 2025-02-19 | 7.34 | 7.57 | 7.23 | 7.48 | +2.33% | 88,833 | 66,143,178 |
| 2025-02-18 | 7.57 | 7.58 | 7.29 | 7.31 | -1.88% | 78,270 | 58,064,273 |
| 2025-02-17 | 7.46 | 7.55 | 7.39 | 7.45 | +0.27% | 63,221 | 47,252,389 |
| 2025-02-14 | 7.25 | 7.47 | 7.25 | 7.43 | +2.34% | 59,624 | 44,012,885 |
| 2025-02-13 | 7.31 | 7.35 | 7.26 | 7.26 | -0.82% | 43,965 | 32,099,348 |
| 2025-02-12 | 7.32 | 7.36 | 7.26 | 7.32 | -0.41% | 55,692 | 40,655,840 |
| 2025-02-11 | 7.42 | 7.48 | 7.29 | 7.35 | -0.94% | 54,598 | 40,135,071 |
| 2025-02-10 | 7.34 | 7.42 | 7.28 | 7.42 | +1.37% | 53,363 | 39,349,765 |
| 2025-02-07 | 7.23 | 7.41 | 7.21 | 7.32 | +1.53% | 69,019 | 50,615,836 |
| 2025-02-06 | 7.14 | 7.23 | 7.08 | 7.21 | +0.7% | 46,489 | 33,280,144 |
| 2025-02-05 | 7.15 | 7.23 | 7.1 | 7.16 | +0.28% | 38,239 | 27,378,915 |
| 2025-01-27 | 7.12 | 7.25 | 7.06 | 7.14 | +1.42% | 45,906 | 32,922,598 |
| 2025-01-24 | 7.03 | 7.11 | 6.99 | 7.04 | 0% | 38,978 | 27,466,356 |
| 2025-01-23 | 7.3 | 7.3 | 7.04 | 7.04 | -1.12% | 41,913 | 30,052,368 |
| 2025-01-22 | 7.11 | 7.13 | 7.01 | 7.12 | +0.14% | 36,492 | 25,826,427 |
| 2025-01-21 | 7.2 | 7.25 | 7.05 | 7.11 | -0.7% | 51,281 | 36,578,985 |
| 2025-01-20 | 7 | 7.24 | 6.98 | 7.16 | +4.07% | 68,969 | 49,293,746 |
| 2025-01-17 | 6.78 | 6.96 | 6.72 | 6.88 | +1.47% | 44,514 | 30,517,094 |
| 2025-01-16 | 6.85 | 6.96 | 6.74 | 6.78 | -0.88% | 49,242 | 33,673,714 |
| 2025-01-15 | 6.91 | 6.95 | 6.8 | 6.84 | -1.01% | 32,973 | 22,570,063 |
| 2025-01-14 | 6.6 | 6.96 | 6.6 | 6.91 | +4.7% | 60,278 | 41,109,519 |
| 2025-01-13 | 6.48 | 6.63 | 6.36 | 6.6 | +0.61% | 30,492 | 19,893,795 |
| 2025-01-10 | 6.73 | 6.78 | 6.47 | 6.56 | -3.1% | 62,494 | 41,263,159 |
| 2025-01-09 | 6.78 | 6.87 | 6.67 | 6.77 | -0.15% | 35,556 | 24,096,576 |
| 2025-01-08 | 6.83 | 6.87 | 6.6 | 6.78 | +0.15% | 53,412 | 36,044,935 |
| 2025-01-07 | 6.75 | 6.78 | 6.57 | 6.77 | +0.74% | 48,678 | 32,528,995 |
| 2025-01-06 | 6.59 | 6.83 | 6.42 | 6.72 | +1.97% | 68,582 | 45,876,536 |
| 2025-01-03 | 6.88 | 6.93 | 6.59 | 6.59 | -4.08% | 68,694 | 46,382,513 |
| 2025-01-02 | 7.01 | 7.12 | 6.8 | 6.87 | -2.14% | 62,719 | 43,714,617 |
| 2024-12-31 | 7.17 | 7.23 | 6.99 | 7.02 | -2.23% | 45,685 | 32,332,279 |
| 2024-12-30 | 7.31 | 7.32 | 7.09 | 7.18 | -1.78% | 46,713 | 33,545,389 |
| 2024-12-27 | 7.17 | 7.41 | 7.12 | 7.31 | +1.95% | 55,187 | 40,421,792 |
| 2024-12-26 | 7.16 | 7.23 | 7.12 | 7.17 | +0.14% | 47,256 | 33,900,284 |
| 2024-12-25 | 7.46 | 7.49 | 7.07 | 7.16 | -3.76% | 76,862 | 55,196,091 |
| 2024-12-24 | 7.5 | 7.57 | 7.3 | 7.44 | -0.13% | 66,256 | 49,204,813 |
| 2024-12-23 | 7.96 | 7.96 | 7.4 | 7.45 | -6.41% | 124,754 | 94,576,541 |
| 2024-12-20 | 8.09 | 8.19 | 7.96 | 7.96 | -0.75% | 105,466 | 84,919,144 |
| 2024-12-19 | 7.86 | 8.21 | 7.61 | 8.02 | +1.65% | 126,958 | 100,493,233 |
| 2024-12-18 | 8.07 | 8.1 | 7.7 | 7.89 | -1% | 97,945 | 77,076,351 |
| 2024-12-17 | 8.51 | 8.61 | 7.96 | 7.97 | -6.35% | 177,830 | 145,175,197 |
| 2024-12-16 | 9.01 | 9.09 | 8.4 | 8.51 | -2.41% | 265,743 | 230,014,343 |
| 2024-12-13 | 8.31 | 9.41 | 8.11 | 8.72 | +3.81% | 531,993 | 467,828,775 |
| 2024-12-12 | 7.94 | 8.45 | 7.86 | 8.4 | +6.33% | 276,516 | 227,902,815 |
| 2024-12-11 | 7.87 | 7.95 | 7.82 | 7.9 | +0.64% | 58,007 | 45,699,096 |
| 2024-12-10 | 8.09 | 8.2 | 7.84 | 7.85 | -1.01% | 94,973 | 75,859,059 |
| 2024-12-09 | 7.96 | 8.05 | 7.85 | 7.93 | +0.51% | 71,993 | 57,296,282 |
| 2024-12-06 | 7.93 | 7.95 | 7.79 | 7.89 | -0.13% | 76,041 | 59,868,174 |
| 2024-12-05 | 8.07 | 8.07 | 7.83 | 7.9 | -1.62% | 103,194 | 81,984,989 |
| 2024-12-04 | 8.02 | 8.25 | 7.92 | 8.03 | -0.62% | 126,588 | 102,064,847 |
| 2024-12-03 | 8.1 | 8.36 | 7.98 | 8.08 | -0.25% | 157,625 | 127,935,194 |
| 2024-12-02 | 7.77 | 8.1 | 7.72 | 8.1 | +5.33% | 168,167 | 134,412,796 |
| 2024-11-29 | 7.61 | 7.77 | 7.53 | 7.69 | +0.65% | 82,035 | 62,966,845 |
| 2024-11-28 | 7.6 | 7.75 | 7.58 | 7.64 | +0.26% | 83,566 | 64,063,838 |
| 2024-11-27 | 7.73 | 7.75 | 7.3 | 7.62 | -1.17% | 107,461 | 80,183,932 |
| 2024-11-26 | 7.48 | 7.72 | 7.37 | 7.71 | +3.21% | 89,137 | 67,888,798 |
| 2024-11-25 | 7.35 | 7.47 | 7.25 | 7.47 | +2.75% | 59,201 | 43,707,532 |
| 2024-11-22 | 7.61 | 7.69 | 7.25 | 7.27 | -4.97% | 76,788 | 57,460,605 |
| 2024-11-21 | 7.66 | 7.78 | 7.57 | 7.65 | -0.13% | 72,008 | 55,241,107 |
| 2024-11-20 | 7.41 | 7.72 | 7.41 | 7.66 | +2.54% | 75,124 | 57,405,535 |
| 2024-11-19 | 7.34 | 7.47 | 7.26 | 7.47 | +3.03% | 64,696 | 47,553,941 |
| 2024-11-18 | 7.47 | 7.56 | 7.21 | 7.25 | -2.42% | 85,853 | 62,826,643 |
| 2024-11-15 | 7.67 | 7.73 | 7.43 | 7.43 | -3.13% | 72,608 | 55,182,700 |
| 2024-11-14 | 7.96 | 7.99 | 7.65 | 7.67 | -3.28% | 96,857 | 75,324,745 |
| 2024-11-13 | 8.06 | 8.14 | 7.77 | 7.93 | -2.46% | 138,302 | 109,724,986 |
| 2024-11-12 | 8.1 | 8.34 | 8.05 | 8.13 | +0.74% | 233,254 | 190,959,753 |
| 2024-11-11 | 7.69 | 8.07 | 7.69 | 8.07 | +4.4% | 182,857 | 144,519,898 |
| 2024-11-08 | 7.88 | 7.95 | 7.68 | 7.73 | -0.77% | 167,955 | 130,372,589 |
| 2024-11-07 | 7.6 | 7.79 | 7.57 | 7.79 | +1.96% | 129,015 | 99,510,347 |
| 2024-11-06 | 7.59 | 7.86 | 7.54 | 7.64 | +0.66% | 153,241 | 117,871,725 |
| 2024-11-05 | 7.49 | 7.62 | 7.45 | 7.59 | +1.34% | 133,355 | 100,676,013 |
| 2024-11-04 | 7.3 | 7.58 | 7.21 | 7.49 | +1.9% | 110,388 | 82,130,070 |
| 2024-11-01 | 7.48 | 7.73 | 7.29 | 7.35 | -2.39% | 153,694 | 114,953,446 |
| 2024-10-31 | 7.63 | 7.72 | 7.49 | 7.53 | -0.92% | 135,367 | 102,781,156 |
| 2024-10-30 | 7.61 | 7.7 | 7.47 | 7.6 | -0.26% | 116,844 | 88,473,969 |
| 2024-10-29 | 7.78 | 7.87 | 7.58 | 7.62 | -2.68% | 192,009 | 148,095,599 |
| 2024-10-28 | 7.9 | 7.92 | 7.7 | 7.83 | -1.51% | 245,654 | 192,261,294 |
| 2024-10-25 | 7.52 | 8.1 | 7.41 | 7.95 | +2.58% | 397,828 | 309,035,851 |
| 2024-10-24 | 7.61 | 8.54 | 7.61 | 7.75 | +6.46% | 458,644 | 366,274,813 |
| 2024-10-23 | 7.5 | 7.55 | 7.23 | 7.28 | -3.58% | 204,548 | 150,380,144 |
| 2024-10-22 | 7.5 | 7.84 | 7.35 | 7.55 | +0.53% | 187,392 | 141,479,125 |
| 2024-10-21 | 6.97 | 7.64 | 6.97 | 7.51 | +7.75% | 211,507 | 155,136,950 |
| 2024-10-18 | 6.78 | 7.12 | 6.77 | 6.97 | +2.05% | 132,713 | 91,924,164 |
| 2024-10-17 | 6.92 | 7.06 | 6.81 | 6.83 | -0.58% | 97,413 | 67,755,235 |
| 2024-10-16 | 6.77 | 6.96 | 6.76 | 6.87 | +0.15% | 85,038 | 58,401,796 |
| 2024-10-15 | 6.94 | 7.05 | 6.84 | 6.86 | -0.87% | 100,252 | 69,660,784 |
| 2024-10-14 | 6.76 | 6.97 | 6.62 | 6.92 | +2.82% | 103,274 | 70,374,541 |
| 2024-10-11 | 7.2 | 7.2 | 6.61 | 6.73 | -5.74% | 154,575 | 105,454,883 |
| 2024-10-10 | 7.13 | 7.48 | 7.06 | 7.14 | +2% | 174,745 | 126,694,094 |
| 2024-10-09 | 7.8 | 7.84 | 7 | 7 | -12.28% | 239,632 | 178,335,840 |
| 2024-10-08 | 8.45 | 8.47 | 7.4 | 7.98 | +11.3% | 367,162 | 290,565,386 |
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：