股票概览
7.14
+0.42%
+0.03
7.09
开盘价
7.15
最高价
7
最低价
32,511
成交量
数据更新至: 2025-03-25
技术指标
7.29
MA5 (5日均线)
7.27
MA10 (10日均线)
7.23
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 | 7.09 | 7.15 | 7 | 7.14 | +0.42% | 32,511 | 22,978,005 |
| 2025-03-24 | 7.35 | 7.38 | 6.99 | 7.11 | -2.87% | 52,080 | 37,292,576 |
| 2025-03-21 | 7.44 | 7.52 | 7.31 | 7.32 | -1.48% | 41,464 | 30,685,655 |
| 2025-03-20 | 7.48 | 7.49 | 7.39 | 7.43 | -0.4% | 29,321 | 21,755,731 |
| 2025-03-19 | 7.43 | 7.5 | 7.36 | 7.46 | +0.54% | 51,375 | 38,208,006 |
| 2025-03-18 | 7.38 | 7.42 | 7.31 | 7.42 | +0.95% | 37,841 | 27,947,157 |
| 2025-03-17 | 7.33 | 7.38 | 7.26 | 7.35 | +0.68% | 36,655 | 26,831,871 |
| 2025-03-14 | 7.06 | 7.3 | 7.05 | 7.3 | +3.4% | 69,516 | 49,972,832 |
| 2025-03-13 | 7.1 | 7.12 | 6.95 | 7.06 | -0.56% | 45,887 | 32,218,226 |
| 2025-03-12 | 7.18 | 7.27 | 7.09 | 7.1 | -1.11% | 55,295 | 39,387,490 |
| 2025-03-11 | 7.18 | 7.2 | 7.05 | 7.18 | -0.28% | 29,218 | 20,866,485 |
| 2025-03-10 | 7.15 | 7.32 | 7.14 | 7.2 | +1.27% | 42,688 | 30,839,464 |
| 2025-03-07 | 7.26 | 7.28 | 7.1 | 7.11 | -2.07% | 35,934 | 25,737,660 |
| 2025-03-06 | 7.18 | 7.3 | 7.1 | 7.26 | +1.54% | 50,497 | 36,499,747 |
| 2025-03-05 | 7.29 | 7.32 | 7.06 | 7.15 | -1.92% | 47,543 | 33,899,508 |
| 2025-03-04 | 7.3 | 7.3 | 7.11 | 7.29 | +1.11% | 42,321 | 30,687,214 |
| 2025-03-03 | 7.1 | 7.3 | 7.07 | 7.21 | +2.12% | 46,330 | 33,489,893 |
| 2025-02-28 | 7.23 | 7.3 | 7.04 | 7.06 | -2.89% | 38,586 | 27,628,876 |
| 2025-02-27 | 7.21 | 7.27 | 7.12 | 7.27 | +0.97% | 44,376 | 31,991,751 |
| 2025-02-26 | 7.13 | 7.21 | 7.09 | 7.2 | +1.12% | 34,986 | 25,072,293 |
| 2025-02-25 | 7.18 | 7.24 | 7.05 | 7.12 | -0.84% | 38,717 | 27,646,031 |
| 2025-02-24 | 7.23 | 7.27 | 7.13 | 7.18 | -0.69% | 36,564 | 26,321,688 |
| 2025-02-21 | 7.25 | 7.32 | 7.12 | 7.23 | -0.14% | 41,619 | 30,000,919 |
| 2025-02-20 | 7.13 | 7.38 | 7.13 | 7.24 | +1.54% | 41,918 | 30,469,573 |
| 2025-02-19 | 7.15 | 7.17 | 7.07 | 7.13 | -0.28% | 28,780 | 20,482,827 |
| 2025-02-18 | 7.32 | 7.32 | 7.12 | 7.15 | -1.79% | 50,007 | 36,051,711 |
| 2025-02-17 | 7.17 | 7.37 | 7.17 | 7.28 | +1.11% | 43,161 | 31,470,149 |
| 2025-02-14 | 7.04 | 7.24 | 7.03 | 7.2 | +2.27% | 44,249 | 31,753,585 |
| 2025-02-13 | 7.09 | 7.15 | 7.04 | 7.04 | -1.12% | 30,562 | 21,628,512 |
| 2025-02-12 | 7.13 | 7.18 | 7.06 | 7.12 | -0.14% | 33,056 | 23,487,415 |
| 2025-02-11 | 7.22 | 7.28 | 7.1 | 7.13 | -1.38% | 38,875 | 27,791,166 |
| 2025-02-10 | 7.12 | 7.26 | 7.09 | 7.23 | +1.69% | 51,397 | 36,929,499 |
| 2025-02-07 | 6.93 | 7.15 | 6.89 | 7.11 | +2.6% | 59,947 | 42,235,342 |
| 2025-02-06 | 6.97 | 6.98 | 6.74 | 6.93 | -0.14% | 49,931 | 34,225,548 |
| 2025-02-05 | 6.89 | 6.98 | 6.85 | 6.94 | +2.06% | 43,350 | 30,015,812 |
| 2025-01-27 | 6.8 | 6.98 | 6.76 | 6.8 | +0.89% | 38,637 | 26,551,898 |
| 2025-01-24 | 6.76 | 6.8 | 6.61 | 6.74 | -0.15% | 37,508 | 25,121,068 |
| 2025-01-23 | 6.71 | 6.88 | 6.7 | 6.75 | +1.66% | 43,229 | 29,450,697 |
| 2025-01-22 | 6.7 | 6.7 | 6.57 | 6.64 | -0.75% | 24,334 | 16,138,961 |
| 2025-01-21 | 6.85 | 6.88 | 6.64 | 6.69 | -2.05% | 34,662 | 23,236,238 |
| 2025-01-20 | 6.79 | 6.88 | 6.7 | 6.83 | +1.94% | 47,323 | 32,275,874 |
| 2025-01-17 | 6.69 | 6.76 | 6.64 | 6.7 | -0.45% | 27,039 | 18,123,705 |
| 2025-01-16 | 6.79 | 6.87 | 6.68 | 6.73 | +0.3% | 38,653 | 26,210,697 |
| 2025-01-15 | 6.8 | 6.8 | 6.69 | 6.71 | -1.32% | 31,164 | 20,975,321 |
| 2025-01-14 | 6.65 | 6.81 | 6.65 | 6.8 | +2.26% | 40,317 | 27,174,133 |
| 2025-01-13 | 6.45 | 6.65 | 6.31 | 6.65 | +1.68% | 31,737 | 20,711,920 |
| 2025-01-10 | 6.78 | 6.8 | 6.53 | 6.54 | -3.4% | 36,212 | 24,068,716 |
| 2025-01-09 | 6.78 | 6.89 | 6.63 | 6.77 | -0.73% | 31,334 | 21,281,339 |
| 2025-01-08 | 6.89 | 6.96 | 6.64 | 6.82 | -0.87% | 46,310 | 31,515,586 |
| 2025-01-07 | 6.86 | 6.89 | 6.7 | 6.88 | -0.15% | 41,524 | 28,237,911 |
| 2025-01-06 | 6.77 | 7.03 | 6.56 | 6.89 | +2.84% | 60,152 | 41,309,638 |
| 2025-01-03 | 6.88 | 6.93 | 6.65 | 6.7 | -2.19% | 43,124 | 29,240,896 |
| 2025-01-02 | 7.05 | 7.09 | 6.8 | 6.85 | -2.28% | 45,379 | 31,700,055 |
| 2024-12-31 | 7.19 | 7.24 | 7 | 7.01 | -1.82% | 37,267 | 26,523,989 |
| 2024-12-30 | 7.19 | 7.26 | 7.01 | 7.14 | -1.65% | 39,740 | 28,276,470 |
| 2024-12-27 | 7.17 | 7.29 | 7.12 | 7.26 | +1.26% | 46,835 | 33,771,666 |
| 2024-12-26 | 7.16 | 7.27 | 7.13 | 7.17 | 0% | 27,854 | 20,073,931 |
| 2024-12-25 | 7.38 | 7.43 | 7.08 | 7.17 | -2.45% | 34,826 | 25,026,425 |
| 2024-12-24 | 7.39 | 7.44 | 7.24 | 7.35 | +0.14% | 29,668 | 21,781,975 |
| 2024-12-23 | 7.78 | 7.81 | 7.31 | 7.34 | -4.68% | 56,942 | 42,568,194 |
| 2024-12-20 | 7.73 | 7.83 | 7.69 | 7.7 | -0.39% | 37,565 | 29,144,403 |
| 2024-12-19 | 7.73 | 7.82 | 7.59 | 7.73 | -0.9% | 42,265 | 32,484,961 |
| 2024-12-18 | 7.9 | 7.93 | 7.7 | 7.8 | -0.64% | 35,592 | 27,778,767 |
| 2024-12-17 | 8.25 | 8.25 | 7.82 | 7.85 | -4.73% | 53,830 | 42,809,780 |
| 2024-12-16 | 8.23 | 8.46 | 8.19 | 8.24 | +0.12% | 44,113 | 36,639,598 |
| 2024-12-13 | 8.32 | 8.36 | 8.2 | 8.23 | -1.67% | 49,250 | 40,819,423 |
| 2024-12-12 | 8.29 | 8.38 | 8.24 | 8.37 | +1.21% | 45,928 | 38,210,379 |
| 2024-12-11 | 8.25 | 8.35 | 8.2 | 8.27 | +0.36% | 39,398 | 32,628,880 |
| 2024-12-10 | 8.48 | 8.54 | 8.2 | 8.24 | -0.6% | 56,138 | 46,915,590 |
| 2024-12-09 | 8.38 | 8.5 | 8.25 | 8.29 | +0.12% | 65,277 | 54,654,418 |
| 2024-12-06 | 8.19 | 8.3 | 8.08 | 8.28 | +0.98% | 44,581 | 36,649,523 |
| 2024-12-05 | 8.06 | 8.21 | 8.01 | 8.2 | +1.49% | 44,784 | 36,522,680 |
| 2024-12-04 | 8.3 | 8.33 | 8.02 | 8.08 | -2.3% | 43,736 | 35,593,055 |
| 2024-12-03 | 8.28 | 8.31 | 8.17 | 8.27 | +0.24% | 56,184 | 46,385,706 |
| 2024-12-02 | 8.12 | 8.28 | 8.12 | 8.25 | +1.85% | 56,889 | 46,754,477 |
| 2024-11-29 | 8.13 | 8.22 | 7.96 | 8.1 | -0.25% | 59,265 | 47,903,391 |
| 2024-11-28 | 7.95 | 8.14 | 7.93 | 8.12 | +1.88% | 61,151 | 49,522,858 |
| 2024-11-27 | 7.79 | 7.98 | 7.6 | 7.97 | +1.53% | 49,547 | 38,494,148 |
| 2024-11-26 | 7.79 | 8.05 | 7.75 | 7.85 | +0.64% | 58,884 | 46,650,085 |
| 2024-11-25 | 7.64 | 7.84 | 7.64 | 7.8 | +2.36% | 44,988 | 34,807,911 |
| 2024-11-22 | 8 | 8.05 | 7.61 | 7.62 | -4.75% | 52,046 | 40,825,806 |
| 2024-11-21 | 8.02 | 8.1 | 7.87 | 8 | -0.12% | 35,692 | 28,436,737 |
| 2024-11-20 | 7.77 | 8.05 | 7.71 | 8.01 | +3.09% | 56,751 | 45,131,230 |
| 2024-11-19 | 7.55 | 7.77 | 7.55 | 7.77 | +2.91% | 42,210 | 32,253,745 |
| 2024-11-18 | 7.72 | 7.84 | 7.49 | 7.55 | -1.95% | 49,053 | 37,500,223 |
| 2024-11-15 | 7.9 | 7.96 | 7.66 | 7.7 | -1.91% | 46,739 | 36,562,053 |
| 2024-11-14 | 8.13 | 8.16 | 7.83 | 7.85 | -3.56% | 50,327 | 40,109,686 |
| 2024-11-13 | 8.18 | 8.3 | 7.98 | 8.14 | -0.97% | 71,272 | 57,861,982 |
| 2024-11-12 | 8.22 | 8.41 | 8.13 | 8.22 | +0.74% | 102,156 | 84,715,149 |
| 2024-11-11 | 8 | 8.17 | 7.97 | 8.16 | +0.99% | 53,772 | 43,491,595 |
| 2024-11-08 | 8.22 | 8.32 | 8.02 | 8.08 | -0.74% | 57,798 | 46,866,198 |
| 2024-11-07 | 7.83 | 8.14 | 7.79 | 8.14 | +3.43% | 64,599 | 51,730,935 |
| 2024-11-06 | 7.93 | 7.98 | 7.79 | 7.87 | -0.13% | 48,959 | 38,594,180 |
| 2024-11-05 | 7.81 | 7.91 | 7.7 | 7.88 | +1.16% | 52,843 | 41,534,449 |
| 2024-11-04 | 7.68 | 7.8 | 7.6 | 7.79 | +1.83% | 34,256 | 26,470,382 |
| 2024-11-01 | 7.85 | 7.93 | 7.58 | 7.65 | -3.16% | 56,523 | 43,715,749 |
| 2024-10-31 | 7.82 | 7.99 | 7.81 | 7.9 | +0.25% | 47,854 | 37,835,558 |
| 2024-10-30 | 7.9 | 8.07 | 7.78 | 7.88 | -1.38% | 48,017 | 37,959,207 |
| 2024-10-29 | 8.4 | 8.46 | 7.99 | 7.99 | -3.5% | 64,729 | 52,725,759 |
| 2024-10-28 | 8.14 | 8.28 | 8.11 | 8.28 | +1.72% | 63,779 | 52,427,443 |
| 2024-10-25 | 8 | 8.15 | 7.96 | 8.14 | +1.37% | 69,306 | 55,976,002 |
| 2024-10-24 | 8.07 | 8.3 | 7.98 | 8.03 | -0.62% | 53,906 | 43,706,838 |
| 2024-10-23 | 8.18 | 8.2 | 7.93 | 8.08 | +0.12% | 63,985 | 51,427,422 |
| 2024-10-22 | 7.81 | 8.11 | 7.78 | 8.07 | +3.46% | 74,209 | 59,270,904 |
| 2024-10-21 | 7.75 | 7.89 | 7.67 | 7.8 | +0.91% | 56,892 | 44,304,579 |
| 2024-10-18 | 7.51 | 7.88 | 7.51 | 7.73 | +2.38% | 53,911 | 41,431,274 |
| 2024-10-17 | 7.56 | 7.78 | 7.53 | 7.55 | -0.13% | 40,768 | 31,232,227 |
| 2024-10-16 | 7.5 | 7.62 | 7.32 | 7.56 | +0.8% | 38,822 | 29,241,812 |
| 2024-10-15 | 7.6 | 7.73 | 7.49 | 7.5 | -1.7% | 44,867 | 34,154,362 |
| 2024-10-14 | 7.55 | 7.65 | 7.28 | 7.63 | +2.69% | 51,328 | 38,542,612 |
| 2024-10-11 | 7.81 | 7.91 | 7.35 | 7.43 | -6.19% | 60,542 | 45,844,389 |
| 2024-10-10 | 7.86 | 8.37 | 7.78 | 7.92 | +1.28% | 81,391 | 65,301,303 |
| 2024-10-09 | 8.5 | 8.92 | 7.8 | 7.82 | -12.23% | 120,090 | 98,785,725 |
| 2024-10-08 | 9.35 | 9.45 | 8.23 | 8.91 | +11.65% | 178,282 | 156,866,455 |
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：