股票概览
7.23
-0.96%
-0.07
7.29
开盘价
7.3
最高价
7.15
最低价
168,562
成交量
数据更新至: 2025-03-25
技术指标
7.43
MA5 (5日均线)
7.42
MA10 (10日均线)
7.44
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 | 7.29 | 7.3 | 7.15 | 7.23 | -0.96% | 168,562 | 121,508,629 |
| 2025-03-24 | 7.4 | 7.59 | 7.18 | 7.3 | -1.75% | 401,222 | 294,111,954 |
| 2025-03-21 | 7.65 | 7.66 | 7.41 | 7.43 | -3.51% | 486,915 | 366,067,285 |
| 2025-03-20 | 7.45 | 7.77 | 7.41 | 7.7 | +2.67% | 762,332 | 581,887,681 |
| 2025-03-19 | 7.46 | 7.6 | 7.44 | 7.5 | +0.67% | 446,152 | 335,501,501 |
| 2025-03-18 | 7.41 | 7.45 | 7.38 | 7.45 | +0.68% | 220,417 | 163,593,126 |
| 2025-03-17 | 7.43 | 7.47 | 7.38 | 7.4 | -0.27% | 226,767 | 168,221,470 |
| 2025-03-14 | 7.31 | 7.42 | 7.28 | 7.42 | +1.37% | 294,454 | 217,187,237 |
| 2025-03-13 | 7.41 | 7.42 | 7.26 | 7.32 | -1.35% | 278,284 | 203,354,860 |
| 2025-03-12 | 7.39 | 7.48 | 7.38 | 7.42 | +1.23% | 324,144 | 241,156,249 |
| 2025-03-11 | 7.34 | 7.37 | 7.26 | 7.33 | -1.08% | 264,943 | 193,661,308 |
| 2025-03-10 | 7.5 | 7.54 | 7.37 | 7.41 | -1.98% | 310,196 | 230,613,224 |
| 2025-03-07 | 7.44 | 7.71 | 7.34 | 7.56 | +1.48% | 606,769 | 457,053,235 |
| 2025-03-06 | 7.42 | 7.49 | 7.39 | 7.45 | +1.09% | 316,994 | 236,013,564 |
| 2025-03-05 | 7.36 | 7.43 | 7.3 | 7.37 | -0.27% | 228,739 | 168,086,664 |
| 2025-03-04 | 7.33 | 7.4 | 7.27 | 7.39 | -0.14% | 270,012 | 198,215,754 |
| 2025-03-03 | 7.42 | 7.51 | 7.34 | 7.4 | +0.27% | 303,379 | 225,324,362 |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.38 | -4.03% | 466,142 | 348,576,611 |
| 2025-02-27 | 7.61 | 7.75 | 7.55 | 7.69 | +1.05% | 561,890 | 430,396,049 |
| 2025-02-26 | 7.58 | 7.62 | 7.54 | 7.61 | +0.26% | 399,562 | 303,051,377 |
| 2025-02-25 | 7.5 | 7.75 | 7.45 | 7.59 | +0.26% | 471,178 | 358,450,095 |
| 2025-02-24 | 7.58 | 7.67 | 7.53 | 7.57 | -0.79% | 408,330 | 309,961,761 |
| 2025-02-21 | 7.65 | 7.66 | 7.5 | 7.63 | -0.39% | 569,094 | 431,509,919 |
| 2025-02-20 | 7.71 | 7.78 | 7.63 | 7.66 | +0.79% | 534,149 | 411,692,702 |
| 2025-02-19 | 7.51 | 7.69 | 7.51 | 7.6 | +0.26% | 502,188 | 381,625,094 |
| 2025-02-18 | 7.76 | 7.8 | 7.51 | 7.58 | -2.82% | 637,089 | 486,818,057 |
| 2025-02-17 | 7.97 | 7.99 | 7.71 | 7.8 | -2.13% | 775,353 | 605,099,051 |
| 2025-02-14 | 8 | 8.31 | 7.91 | 7.97 | -1.24% | 972,539 | 787,627,962 |
| 2025-02-13 | 8.06 | 8.27 | 7.84 | 8.07 | -0.37% | 1,224,903 | 982,517,089 |
| 2025-02-12 | 7.65 | 8.2 | 7.65 | 8.1 | +2.53% | 1,349,741 | 1,074,301,169 |
| 2025-02-11 | 8.67 | 8.67 | 7.82 | 7.9 | -1.62% | 2,535,732 | 2,114,596,937 |
| 2025-02-10 | 8.03 | 8.03 | 8.03 | 8.03 | +10% | 160,003 | 128,482,409 |
| 2025-02-07 | 7.01 | 7.54 | 6.97 | 7.3 | +3.99% | 783,906 | 567,821,665 |
| 2025-02-06 | 6.72 | 7.03 | 6.67 | 7.02 | +3.85% | 406,177 | 279,638,916 |
| 2025-02-05 | 6.68 | 6.81 | 6.67 | 6.76 | +1.65% | 264,601 | 178,558,628 |
| 2025-01-27 | 6.91 | 6.98 | 6.65 | 6.65 | -3.34% | 309,871 | 210,616,354 |
| 2025-01-24 | 6.92 | 6.95 | 6.79 | 6.88 | -0.58% | 365,997 | 251,723,404 |
| 2025-01-23 | 7.25 | 7.3 | 6.9 | 6.92 | -4.02% | 609,059 | 433,772,728 |
| 2025-01-22 | 7.16 | 7.34 | 7.11 | 7.21 | -0.41% | 416,564 | 300,949,524 |
| 2025-01-21 | 6.98 | 7.24 | 6.93 | 7.24 | +4.32% | 494,742 | 349,551,636 |
| 2025-01-20 | 6.96 | 7.03 | 6.89 | 6.94 | -0.43% | 336,230 | 234,103,299 |
| 2025-01-17 | 6.86 | 7.18 | 6.78 | 6.97 | +1.01% | 472,165 | 328,973,663 |
| 2025-01-16 | 6.8 | 7 | 6.78 | 6.9 | +1.92% | 337,313 | 232,554,777 |
| 2025-01-15 | 6.84 | 6.9 | 6.75 | 6.77 | -1.31% | 248,959 | 169,143,575 |
| 2025-01-14 | 6.58 | 6.9 | 6.56 | 6.86 | +4.57% | 499,456 | 338,401,280 |
| 2025-01-13 | 6.51 | 6.59 | 6.41 | 6.56 | -0.15% | 222,631 | 145,031,707 |
| 2025-01-10 | 6.88 | 6.89 | 6.51 | 6.57 | -3.81% | 337,372 | 227,425,796 |
| 2025-01-09 | 6.8 | 6.91 | 6.78 | 6.83 | -0.73% | 261,420 | 179,343,680 |
| 2025-01-08 | 6.98 | 6.99 | 6.67 | 6.88 | -2.27% | 508,737 | 347,522,915 |
| 2025-01-07 | 6.89 | 7.06 | 6.85 | 7.04 | +2.77% | 375,968 | 261,598,916 |
| 2025-01-06 | 6.86 | 7.04 | 6.7 | 6.85 | -0.72% | 413,016 | 283,812,561 |
| 2025-01-03 | 7.36 | 7.47 | 6.85 | 6.9 | -7.26% | 723,302 | 515,046,817 |
| 2025-01-02 | 7.36 | 7.86 | 7.29 | 7.44 | +0.95% | 784,200 | 589,006,457 |
| 2024-12-31 | 7.78 | 7.81 | 7.33 | 7.37 | -5.39% | 568,742 | 428,986,316 |
| 2024-12-30 | 7.66 | 7.88 | 7.53 | 7.79 | +0.78% | 729,000 | 564,582,635 |
| 2024-12-27 | 7.8 | 7.89 | 7.67 | 7.73 | -1.28% | 945,469 | 733,713,952 |
| 2024-12-26 | 7.1 | 7.83 | 7.09 | 7.83 | +9.97% | 1,141,418 | 871,703,825 |
| 2024-12-25 | 7.29 | 7.29 | 7.02 | 7.12 | -2.33% | 357,777 | 255,303,399 |
| 2024-12-24 | 7.29 | 7.36 | 7.21 | 7.29 | +0.55% | 373,109 | 271,486,666 |
| 2024-12-23 | 7.65 | 7.65 | 7.22 | 7.25 | -4.98% | 577,365 | 426,585,895 |
| 2024-12-20 | 7.73 | 7.75 | 7.59 | 7.63 | -1.42% | 502,929 | 384,926,481 |
| 2024-12-19 | 7.81 | 7.9 | 7.65 | 7.74 | -3.37% | 671,432 | 520,032,795 |
| 2024-12-18 | 7.92 | 8.23 | 7.8 | 8.01 | +1.52% | 741,928 | 596,029,695 |
| 2024-12-17 | 8.09 | 8.28 | 7.85 | 7.89 | -3.66% | 804,290 | 643,305,073 |
| 2024-12-16 | 8.12 | 8.45 | 8.08 | 8.19 | -0.36% | 1,019,771 | 842,121,948 |
| 2024-12-13 | 8.06 | 8.41 | 8.01 | 8.22 | +0.74% | 1,314,213 | 1,083,254,384 |
| 2024-12-12 | 7.84 | 8.16 | 7.71 | 8.16 | +4.21% | 1,176,986 | 935,712,509 |
| 2024-12-11 | 7.68 | 7.86 | 7.68 | 7.83 | +0.51% | 532,878 | 415,074,045 |
| 2024-12-10 | 7.94 | 8.29 | 7.78 | 7.79 | -0.89% | 1,158,275 | 919,850,975 |
| 2024-12-09 | 7.53 | 8.11 | 7.52 | 7.86 | +4.38% | 1,247,714 | 978,243,391 |
| 2024-12-06 | 7.51 | 7.55 | 7.37 | 7.53 | -0.53% | 644,106 | 480,782,870 |
| 2024-12-05 | 7.52 | 7.67 | 7.44 | 7.57 | -0.26% | 722,419 | 545,195,494 |
| 2024-12-04 | 7.95 | 8.08 | 7.57 | 7.59 | -0.91% | 1,026,697 | 799,530,431 |
| 2024-12-03 | 7.75 | 7.95 | 7.6 | 7.66 | +0.52% | 1,072,225 | 829,669,515 |
| 2024-12-02 | 7.39 | 7.62 | 7.37 | 7.62 | +3.53% | 1,016,345 | 764,764,839 |
| 2024-11-29 | 7.28 | 7.45 | 7.23 | 7.36 | +0.82% | 781,959 | 574,497,314 |
| 2024-11-28 | 7.23 | 7.44 | 7.19 | 7.3 | +0.69% | 776,964 | 568,141,673 |
| 2024-11-27 | 7.16 | 7.26 | 6.99 | 7.25 | +0.28% | 653,157 | 465,064,884 |
| 2024-11-26 | 7.23 | 7.46 | 7.18 | 7.23 | -1.77% | 788,194 | 575,575,062 |
| 2024-11-25 | 7.05 | 7.5 | 6.9 | 7.36 | +5.14% | 1,077,866 | 776,382,386 |
| 2024-11-22 | 7.42 | 7.45 | 7 | 7 | -5.79% | 789,340 | 569,326,731 |
| 2024-11-21 | 7.34 | 7.6 | 7.3 | 7.43 | +0.41% | 939,734 | 700,536,512 |
| 2024-11-20 | 7.12 | 7.54 | 7.08 | 7.4 | +3.21% | 1,039,786 | 761,650,277 |
| 2024-11-19 | 7.2 | 7.27 | 6.93 | 7.17 | -0.69% | 916,243 | 650,166,131 |
| 2024-11-18 | 7.3 | 7.48 | 7.06 | 7.22 | -0.28% | 1,235,421 | 896,313,702 |
| 2024-11-15 | 7.5 | 7.6 | 7.21 | 7.24 | -5.24% | 1,403,222 | 1,038,706,332 |
| 2024-11-14 | 8.3 | 8.37 | 7.57 | 7.64 | -8.83% | 2,340,989 | 1,837,113,616 |
| 2024-11-13 | 9.17 | 9.17 | 8.34 | 8.38 | +0.48% | 3,395,603 | 2,970,987,105 |
| 2024-11-12 | 8.34 | 8.34 | 8.34 | 8.34 | +10.03% | 196,845 | 164,169,030 |
| 2024-11-11 | 7.58 | 7.58 | 7.58 | 7.58 | +10.01% | 328,283 | 248,838,340 |
| 2024-11-08 | 7.09 | 7.11 | 6.86 | 6.89 | -1.57% | 629,307 | 438,341,149 |
| 2024-11-07 | 6.83 | 7.01 | 6.74 | 7 | +0.72% | 898,949 | 620,184,148 |
| 2024-11-06 | 6.76 | 7.19 | 6.63 | 6.95 | +3.73% | 1,241,218 | 856,227,030 |
| 2024-11-05 | 6.55 | 6.73 | 6.47 | 6.7 | +2.45% | 489,223 | 325,519,523 |
| 2024-11-04 | 6.33 | 6.57 | 6.3 | 6.54 | +3.97% | 480,810 | 311,962,147 |
| 2024-11-01 | 6.5 | 6.51 | 6.24 | 6.29 | -4.41% | 564,164 | 358,184,542 |
| 2024-10-31 | 6.64 | 6.65 | 6.39 | 6.58 | -1.94% | 597,790 | 389,624,969 |
| 2024-10-30 | 6.56 | 6.77 | 6.55 | 6.71 | +1.21% | 365,407 | 244,461,447 |
| 2024-10-29 | 6.82 | 6.85 | 6.61 | 6.63 | -2.07% | 394,016 | 264,276,800 |
| 2024-10-28 | 6.66 | 6.77 | 6.6 | 6.77 | +2.11% | 410,528 | 275,517,973 |
| 2024-10-25 | 6.57 | 6.68 | 6.53 | 6.63 | +1.22% | 323,422 | 214,033,201 |
| 2024-10-24 | 6.69 | 6.72 | 6.53 | 6.55 | -2.09% | 333,586 | 219,517,356 |
| 2024-10-23 | 6.68 | 6.8 | 6.56 | 6.69 | +0.75% | 551,645 | 369,704,401 |
| 2024-10-22 | 6.54 | 6.69 | 6.51 | 6.64 | +1.84% | 455,450 | 301,589,627 |
| 2024-10-21 | 6.46 | 6.6 | 6.41 | 6.52 | +1.24% | 482,537 | 314,344,413 |
| 2024-10-18 | 6.25 | 6.55 | 6.2 | 6.44 | +3.04% | 554,148 | 354,850,325 |
| 2024-10-17 | 6.35 | 6.43 | 6.24 | 6.25 | -1.42% | 330,690 | 209,182,923 |
| 2024-10-16 | 6.2 | 6.36 | 6.17 | 6.34 | +1.28% | 350,677 | 220,463,469 |
| 2024-10-15 | 6.4 | 6.45 | 6.25 | 6.26 | -2.95% | 350,562 | 222,528,997 |
| 2024-10-14 | 6.35 | 6.47 | 6.24 | 6.45 | +1.74% | 372,591 | 237,472,305 |
| 2024-10-11 | 6.62 | 6.62 | 6.22 | 6.34 | -3.79% | 481,218 | 308,233,380 |
| 2024-10-10 | 6.51 | 6.78 | 6.41 | 6.59 | +1.23% | 599,869 | 397,165,180 |
| 2024-10-09 | 7.08 | 7.08 | 6.5 | 6.51 | -9.83% | 852,962 | 577,796,643 |
| 2024-10-08 | 7.71 | 7.75 | 6.83 | 7.22 | +2.41% | 1,355,732 | 990,413,072 |
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：