股票概览
7.39
+0.41%
+0.03
7.36
开盘价
7.4
最高价
7.27
最低价
29,678
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.47
MA10 (10日均线)
7.36
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 | 7.36 | 7.4 | 7.27 | 7.39 | +0.41% | 29,678 | 21,781,872 |
| 2025-03-24 | 7.53 | 7.58 | 7.21 | 7.36 | -2.26% | 72,255 | 53,363,008 |
| 2025-03-21 | 7.54 | 7.64 | 7.48 | 7.53 | -0.66% | 64,674 | 48,852,145 |
| 2025-03-20 | 7.5 | 7.62 | 7.46 | 7.58 | +1.34% | 77,184 | 58,245,633 |
| 2025-03-19 | 7.58 | 7.59 | 7.46 | 7.48 | -2.73% | 93,615 | 70,246,542 |
| 2025-03-18 | 7.65 | 7.74 | 7.56 | 7.69 | +0.52% | 88,819 | 67,972,738 |
| 2025-03-17 | 7.49 | 7.71 | 7.42 | 7.65 | +3.1% | 143,299 | 109,062,636 |
| 2025-03-14 | 7.28 | 7.43 | 7.25 | 7.42 | +1.78% | 91,036 | 66,996,957 |
| 2025-03-13 | 7.29 | 7.31 | 7.15 | 7.29 | -0.14% | 70,118 | 50,716,829 |
| 2025-03-12 | 7.27 | 7.31 | 7.2 | 7.3 | +0.41% | 65,011 | 47,210,215 |
| 2025-03-11 | 7.22 | 7.27 | 7.12 | 7.27 | 0% | 57,247 | 41,202,354 |
| 2025-03-10 | 7.29 | 7.37 | 7.22 | 7.27 | -0.27% | 47,547 | 34,635,507 |
| 2025-03-07 | 7.32 | 7.44 | 7.25 | 7.29 | -0.27% | 59,813 | 43,971,000 |
| 2025-03-06 | 7.21 | 7.32 | 7.17 | 7.31 | +1.39% | 62,730 | 45,683,859 |
| 2025-03-05 | 7.25 | 7.28 | 7.13 | 7.21 | -0.96% | 43,551 | 31,266,038 |
| 2025-03-04 | 7.15 | 7.29 | 7.12 | 7.28 | +1.53% | 39,814 | 28,823,677 |
| 2025-03-03 | 7.18 | 7.27 | 7.12 | 7.17 | +0.7% | 52,740 | 37,982,073 |
| 2025-02-28 | 7.23 | 7.32 | 7.12 | 7.12 | -2.2% | 57,126 | 41,214,757 |
| 2025-02-27 | 7.35 | 7.35 | 7.18 | 7.28 | -0.68% | 71,098 | 51,453,665 |
| 2025-02-26 | 7.25 | 7.39 | 7.25 | 7.33 | +1.1% | 58,175 | 42,554,332 |
| 2025-02-25 | 7.34 | 7.35 | 7.23 | 7.25 | -1.36% | 68,486 | 49,914,422 |
| 2025-02-24 | 7.1 | 7.42 | 7.09 | 7.35 | +3.52% | 124,555 | 91,161,186 |
| 2025-02-21 | 7.16 | 7.18 | 7.04 | 7.1 | -0.7% | 58,124 | 41,233,556 |
| 2025-02-20 | 7.07 | 7.18 | 7.02 | 7.15 | +1.27% | 54,350 | 38,655,038 |
| 2025-02-19 | 7.04 | 7.08 | 6.98 | 7.06 | +0.86% | 51,844 | 36,436,362 |
| 2025-02-18 | 7.29 | 7.29 | 6.99 | 7 | -3.85% | 76,531 | 54,440,687 |
| 2025-02-17 | 7.22 | 7.38 | 7.2 | 7.28 | +0.83% | 71,218 | 51,814,634 |
| 2025-02-14 | 7.36 | 7.41 | 7.2 | 7.22 | -1.9% | 70,744 | 51,424,718 |
| 2025-02-13 | 7.45 | 7.5 | 7.36 | 7.36 | -1.21% | 39,847 | 29,581,611 |
| 2025-02-12 | 7.38 | 7.45 | 7.36 | 7.45 | +0.95% | 48,411 | 35,871,911 |
| 2025-02-11 | 7.43 | 7.49 | 7.33 | 7.38 | -0.67% | 47,929 | 35,359,242 |
| 2025-02-10 | 7.34 | 7.44 | 7.34 | 7.43 | +1.36% | 70,490 | 52,064,326 |
| 2025-02-07 | 7.26 | 7.41 | 7.25 | 7.33 | +0.69% | 89,134 | 65,361,602 |
| 2025-02-06 | 7.19 | 7.28 | 7.12 | 7.28 | +0.83% | 59,546 | 42,889,197 |
| 2025-02-05 | 7.31 | 7.35 | 7.16 | 7.22 | -0.55% | 39,029 | 28,162,384 |
| 2025-01-27 | 7.22 | 7.43 | 7.22 | 7.26 | +0.55% | 58,588 | 42,984,760 |
| 2025-01-24 | 7.17 | 7.26 | 7.15 | 7.22 | +0.42% | 44,720 | 32,185,748 |
| 2025-01-23 | 7.21 | 7.35 | 7.19 | 7.19 | +0.56% | 56,444 | 41,004,533 |
| 2025-01-22 | 7.21 | 7.23 | 7.11 | 7.15 | -0.83% | 33,010 | 23,614,638 |
| 2025-01-21 | 7.31 | 7.31 | 7.15 | 7.21 | -0.69% | 41,980 | 30,261,562 |
| 2025-01-20 | 7.11 | 7.42 | 7.03 | 7.26 | +2.54% | 85,261 | 61,870,941 |
| 2025-01-17 | 7.15 | 7.15 | 7.05 | 7.08 | -0.56% | 36,726 | 26,032,961 |
| 2025-01-16 | 7.16 | 7.28 | 7.06 | 7.12 | 0% | 40,706 | 29,157,014 |
| 2025-01-15 | 7.2 | 7.24 | 7.1 | 7.12 | -0.97% | 37,982 | 27,158,496 |
| 2025-01-14 | 6.85 | 7.21 | 6.85 | 7.19 | +4.66% | 92,578 | 65,692,412 |
| 2025-01-13 | 6.79 | 6.9 | 6.7 | 6.87 | +0.15% | 38,216 | 26,091,869 |
| 2025-01-10 | 7.05 | 7.06 | 6.86 | 6.86 | -2.7% | 45,078 | 31,309,849 |
| 2025-01-09 | 7.03 | 7.19 | 7 | 7.05 | -0.56% | 40,964 | 28,970,156 |
| 2025-01-08 | 7.11 | 7.13 | 6.87 | 7.09 | -0.42% | 51,725 | 36,297,349 |
| 2025-01-07 | 7.09 | 7.17 | 6.94 | 7.12 | +0.28% | 46,518 | 32,831,108 |
| 2025-01-06 | 7 | 7.13 | 6.79 | 7.1 | +0.71% | 60,777 | 42,638,574 |
| 2025-01-03 | 7.37 | 7.37 | 7 | 7.05 | -3.42% | 78,238 | 55,883,562 |
| 2025-01-02 | 7.52 | 7.6 | 7.22 | 7.3 | -3.31% | 73,899 | 54,830,816 |
| 2024-12-31 | 7.85 | 7.89 | 7.52 | 7.55 | -3.82% | 82,752 | 63,522,434 |
| 2024-12-30 | 7.91 | 7.93 | 7.69 | 7.85 | -0.76% | 57,909 | 45,212,202 |
| 2024-12-27 | 7.8 | 7.96 | 7.78 | 7.91 | +1.15% | 62,568 | 49,331,096 |
| 2024-12-26 | 7.81 | 7.9 | 7.77 | 7.82 | +0.13% | 54,463 | 42,705,167 |
| 2024-12-25 | 7.84 | 7.91 | 7.64 | 7.81 | -0.89% | 66,674 | 51,643,343 |
| 2024-12-24 | 7.89 | 7.95 | 7.72 | 7.88 | +0.9% | 58,570 | 46,066,935 |
| 2024-12-23 | 8.2 | 8.21 | 7.77 | 7.81 | -4.99% | 101,665 | 80,803,934 |
| 2024-12-20 | 8.29 | 8.47 | 8.19 | 8.22 | +0.12% | 124,032 | 103,202,078 |
| 2024-12-19 | 7.8 | 8.36 | 7.78 | 8.21 | +3.4% | 159,217 | 129,530,880 |
| 2024-12-18 | 7.9 | 8.07 | 7.8 | 7.94 | +1.15% | 95,033 | 75,854,725 |
| 2024-12-17 | 8.25 | 8.31 | 7.8 | 7.85 | -4.85% | 166,437 | 132,700,123 |
| 2024-12-16 | 8.38 | 8.63 | 8.2 | 8.25 | -1.2% | 148,990 | 125,133,684 |
| 2024-12-13 | 8.34 | 8.44 | 8.3 | 8.35 | -0.24% | 127,868 | 107,052,483 |
| 2024-12-12 | 8.44 | 8.44 | 8.3 | 8.37 | -0.95% | 136,773 | 114,244,882 |
| 2024-12-11 | 8.48 | 8.59 | 8.38 | 8.45 | -1.05% | 155,139 | 131,184,174 |
| 2024-12-10 | 8.68 | 8.82 | 8.49 | 8.54 | +0.59% | 246,521 | 212,548,484 |
| 2024-12-09 | 8.75 | 8.88 | 8.4 | 8.49 | -2.41% | 192,109 | 165,084,227 |
| 2024-12-06 | 8.7 | 9.05 | 8.61 | 8.7 | -0.8% | 286,542 | 251,735,155 |
| 2024-12-05 | 8.25 | 9 | 8.23 | 8.77 | +5.92% | 397,592 | 343,484,906 |
| 2024-12-04 | 8.31 | 8.37 | 8.21 | 8.28 | -0.12% | 200,887 | 166,420,282 |
| 2024-12-03 | 8.43 | 8.48 | 8.17 | 8.29 | -2.01% | 347,119 | 287,895,428 |
| 2024-12-02 | 8.5 | 8.59 | 8.2 | 8.46 | -6.52% | 584,240 | 489,736,312 |
| 2024-11-29 | 8.61 | 9.39 | 8.54 | 9.05 | +2.26% | 637,343 | 574,439,382 |
| 2024-11-28 | 8.11 | 9.33 | 8.06 | 8.85 | +12.88% | 670,747 | 583,252,213 |
| 2024-11-27 | 7.31 | 7.88 | 7.27 | 7.84 | +6.67% | 285,884 | 219,418,915 |
| 2024-11-26 | 7.32 | 7.42 | 7.29 | 7.35 | +0.14% | 56,559 | 41,606,414 |
| 2024-11-25 | 7.35 | 7.41 | 7.2 | 7.34 | -0.14% | 73,059 | 53,226,544 |
| 2024-11-22 | 7.52 | 7.66 | 7.31 | 7.35 | -2.39% | 117,589 | 88,270,667 |
| 2024-11-21 | 7.35 | 7.65 | 7.33 | 7.53 | +1.89% | 136,858 | 102,671,190 |
| 2024-11-20 | 7.3 | 7.39 | 7.2 | 7.39 | +1.09% | 67,993 | 49,774,647 |
| 2024-11-19 | 7.3 | 7.31 | 7.1 | 7.31 | +0.83% | 82,623 | 59,592,186 |
| 2024-11-18 | 7.21 | 7.49 | 7.17 | 7.25 | +1.12% | 111,165 | 81,489,543 |
| 2024-11-15 | 7.3 | 7.41 | 7.15 | 7.17 | -1.92% | 68,370 | 49,912,782 |
| 2024-11-14 | 7.54 | 7.58 | 7.3 | 7.31 | -3.43% | 86,165 | 63,899,003 |
| 2024-11-13 | 7.49 | 7.62 | 7.41 | 7.57 | 0% | 82,771 | 62,191,684 |
| 2024-11-12 | 7.75 | 7.76 | 7.5 | 7.57 | -2.7% | 129,983 | 99,335,742 |
| 2024-11-11 | 7.51 | 7.79 | 7.49 | 7.78 | +3.18% | 184,646 | 141,637,848 |
| 2024-11-08 | 7.71 | 7.78 | 7.49 | 7.54 | -1.31% | 148,410 | 112,585,367 |
| 2024-11-07 | 7.29 | 7.68 | 7.22 | 7.64 | +4.8% | 204,033 | 153,154,219 |
| 2024-11-06 | 7.22 | 7.32 | 7.18 | 7.29 | +0.55% | 108,026 | 78,545,500 |
| 2024-11-05 | 7.1 | 7.26 | 7.07 | 7.25 | +2.26% | 97,942 | 70,360,349 |
| 2024-11-04 | 7.06 | 7.13 | 7 | 7.09 | +0.42% | 80,176 | 56,615,087 |
| 2024-11-01 | 7.25 | 7.33 | 6.97 | 7.06 | -3.68% | 134,198 | 95,711,851 |
| 2024-10-31 | 7.35 | 7.46 | 7.29 | 7.33 | -0.41% | 130,548 | 96,187,304 |
| 2024-10-30 | 7.35 | 7.44 | 7.22 | 7.36 | +0.27% | 121,757 | 89,131,009 |
| 2024-10-29 | 7.65 | 7.66 | 7.32 | 7.34 | -5.66% | 238,632 | 178,654,637 |
| 2024-10-28 | 7.44 | 7.97 | 7.36 | 7.78 | +4.01% | 253,501 | 195,246,080 |
| 2024-10-25 | 7.21 | 7.52 | 7.17 | 7.48 | +1.77% | 181,652 | 133,639,095 |
| 2024-10-24 | 7.23 | 7.42 | 7.13 | 7.35 | +0.82% | 132,555 | 96,660,359 |
| 2024-10-23 | 7.11 | 7.48 | 7.11 | 7.29 | +2.53% | 193,393 | 140,861,923 |
| 2024-10-22 | 6.96 | 7.12 | 6.91 | 7.11 | +2.01% | 123,416 | 86,989,265 |
| 2024-10-21 | 6.98 | 7.1 | 6.92 | 6.97 | -0.71% | 153,985 | 107,732,321 |
| 2024-10-18 | 6.8 | 7.14 | 6.7 | 7.02 | +2.03% | 165,651 | 114,268,422 |
| 2024-10-17 | 7.07 | 7.2 | 6.84 | 6.88 | -4.58% | 196,081 | 137,362,365 |
| 2024-10-16 | 7.3 | 7.57 | 7.13 | 7.21 | -2.96% | 257,012 | 188,328,194 |
| 2024-10-15 | 6.99 | 7.6 | 6.9 | 7.43 | +3.19% | 344,994 | 250,501,285 |
| 2024-10-14 | 7 | 7.22 | 6.75 | 7.2 | +8.11% | 225,354 | 157,930,788 |
| 2024-10-11 | 7 | 7 | 6.59 | 6.66 | -5.67% | 134,042 | 90,623,615 |
| 2024-10-10 | 6.67 | 7.22 | 6.66 | 7.06 | +7.13% | 257,428 | 179,135,631 |
| 2024-10-09 | 7.26 | 7.26 | 6.58 | 6.59 | -13.86% | 235,308 | 163,182,930 |
| 2024-10-08 | 8.2 | 8.2 | 7.1 | 7.65 | +9.29% | 347,857 | 263,840,794 |
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：