股票概览
7.43
-0.13%
-0.01
7.45
开盘价
7.49
最高价
7.36
最低价
103,586
成交量
数据更新至: 2025-03-25
技术指标
7.64
MA5 (5日均线)
7.79
MA10 (10日均线)
7.75
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 | 7.45 | 7.49 | 7.36 | 7.43 | -0.13% | 103,586 | 76,874,301 |
| 2025-03-24 | 7.61 | 7.65 | 7.35 | 7.44 | -2.49% | 233,918 | 174,429,278 |
| 2025-03-21 | 7.76 | 7.82 | 7.59 | 7.63 | -1.8% | 227,385 | 175,429,083 |
| 2025-03-20 | 7.92 | 7.92 | 7.7 | 7.77 | -1.89% | 210,752 | 163,782,552 |
| 2025-03-19 | 7.91 | 7.99 | 7.85 | 7.92 | +0.25% | 201,800 | 159,584,891 |
| 2025-03-18 | 7.87 | 8.01 | 7.82 | 7.9 | +0.51% | 184,714 | 145,972,462 |
| 2025-03-17 | 7.82 | 7.95 | 7.81 | 7.86 | 0% | 221,575 | 174,602,359 |
| 2025-03-14 | 7.91 | 7.95 | 7.75 | 7.86 | -1.01% | 268,450 | 210,787,786 |
| 2025-03-13 | 8.08 | 8.13 | 7.86 | 7.94 | -3.05% | 369,103 | 295,248,817 |
| 2025-03-12 | 8.11 | 8.46 | 8.11 | 8.19 | +2.89% | 603,421 | 499,223,743 |
| 2025-03-11 | 7.59 | 8.17 | 7.56 | 7.96 | +4.19% | 394,084 | 313,738,644 |
| 2025-03-10 | 7.73 | 7.77 | 7.58 | 7.64 | -1.55% | 167,511 | 128,153,066 |
| 2025-03-07 | 7.95 | 8.04 | 7.74 | 7.76 | -1.65% | 174,153 | 137,040,798 |
| 2025-03-06 | 7.66 | 7.97 | 7.6 | 7.89 | +3.54% | 295,083 | 230,965,263 |
| 2025-03-05 | 7.6 | 7.63 | 7.48 | 7.62 | +0.26% | 119,189 | 90,057,443 |
| 2025-03-04 | 7.57 | 7.7 | 7.55 | 7.6 | 0% | 144,837 | 110,381,201 |
| 2025-03-03 | 7.57 | 7.82 | 7.52 | 7.6 | +0.4% | 243,915 | 186,160,267 |
| 2025-02-28 | 7.74 | 7.98 | 7.55 | 7.57 | -1.82% | 283,496 | 220,184,815 |
| 2025-02-27 | 7.78 | 7.84 | 7.63 | 7.71 | -1.15% | 165,982 | 128,026,397 |
| 2025-02-26 | 7.71 | 7.84 | 7.69 | 7.8 | +1.96% | 177,918 | 138,163,018 |
| 2025-02-25 | 7.77 | 7.83 | 7.62 | 7.65 | -2.42% | 186,091 | 143,465,198 |
| 2025-02-24 | 7.95 | 8.02 | 7.75 | 7.84 | -0.13% | 262,306 | 206,030,185 |
| 2025-02-21 | 7.52 | 8.03 | 7.45 | 7.85 | +4.39% | 325,558 | 253,468,424 |
| 2025-02-20 | 7.57 | 7.63 | 7.48 | 7.52 | -0.92% | 126,860 | 95,604,416 |
| 2025-02-19 | 7.47 | 7.66 | 7.43 | 7.59 | +1.61% | 161,051 | 122,090,880 |
| 2025-02-18 | 7.72 | 7.73 | 7.43 | 7.47 | -3.36% | 193,273 | 145,717,856 |
| 2025-02-17 | 7.8 | 7.86 | 7.71 | 7.73 | -1.28% | 176,828 | 137,525,695 |
| 2025-02-14 | 7.77 | 7.86 | 7.6 | 7.83 | +0.64% | 190,014 | 147,187,096 |
| 2025-02-13 | 7.81 | 7.89 | 7.72 | 7.78 | -0.89% | 194,177 | 151,353,667 |
| 2025-02-12 | 7.8 | 7.94 | 7.76 | 7.85 | +0.51% | 235,305 | 184,602,052 |
| 2025-02-11 | 7.71 | 7.9 | 7.6 | 7.81 | +1.43% | 280,149 | 216,720,203 |
| 2025-02-10 | 7.46 | 7.78 | 7.46 | 7.7 | +3.36% | 267,344 | 204,006,615 |
| 2025-02-07 | 7.32 | 7.55 | 7.28 | 7.45 | +1.64% | 182,512 | 135,455,059 |
| 2025-02-06 | 7.24 | 7.38 | 7.17 | 7.33 | +1.1% | 122,542 | 89,586,494 |
| 2025-02-05 | 7.24 | 7.33 | 7.2 | 7.25 | +1.26% | 142,563 | 103,518,161 |
| 2025-01-27 | 7.18 | 7.27 | 7.14 | 7.16 | +0.14% | 101,390 | 73,006,467 |
| 2025-01-24 | 6.94 | 7.19 | 6.93 | 7.15 | +2.58% | 125,580 | 88,911,960 |
| 2025-01-23 | 6.98 | 7.11 | 6.93 | 6.97 | +0.58% | 120,236 | 84,574,271 |
| 2025-01-22 | 6.94 | 6.96 | 6.84 | 6.93 | -0.57% | 105,302 | 72,620,969 |
| 2025-01-21 | 7.05 | 7.09 | 6.93 | 6.97 | -0.85% | 89,475 | 62,572,644 |
| 2025-01-20 | 7.15 | 7.24 | 7.01 | 7.03 | -1.4% | 120,456 | 85,602,624 |
| 2025-01-17 | 7.29 | 7.29 | 7.02 | 7.13 | -1.38% | 183,123 | 130,237,269 |
| 2025-01-16 | 7.09 | 7.6 | 7.08 | 7.23 | +1.97% | 254,699 | 186,733,466 |
| 2025-01-15 | 6.76 | 7.09 | 6.76 | 7.09 | +4.42% | 218,440 | 152,282,013 |
| 2025-01-14 | 6.59 | 6.79 | 6.57 | 6.79 | +3.82% | 152,473 | 102,192,541 |
| 2025-01-13 | 6.49 | 6.57 | 6.34 | 6.54 | -0.15% | 128,639 | 83,459,935 |
| 2025-01-10 | 6.72 | 6.77 | 6.55 | 6.55 | -2.53% | 120,903 | 80,385,093 |
| 2025-01-09 | 6.78 | 6.89 | 6.7 | 6.72 | -1.32% | 120,335 | 81,598,089 |
| 2025-01-08 | 6.88 | 6.93 | 6.67 | 6.81 | -1.3% | 133,909 | 90,993,474 |
| 2025-01-07 | 6.87 | 6.91 | 6.75 | 6.9 | +0.58% | 139,481 | 95,308,815 |
| 2025-01-06 | 7.01 | 7.04 | 6.78 | 6.86 | -1.86% | 185,192 | 127,471,492 |
| 2025-01-03 | 7.42 | 7.44 | 6.91 | 6.99 | -5.8% | 233,615 | 166,993,343 |
| 2025-01-02 | 7.5 | 7.66 | 7.32 | 7.42 | -0.54% | 222,140 | 166,586,882 |
| 2024-12-31 | 7.75 | 7.84 | 7.46 | 7.46 | -3.24% | 221,088 | 169,042,655 |
| 2024-12-30 | 7.8 | 7.88 | 7.61 | 7.71 | -2.16% | 221,664 | 170,973,653 |
| 2024-12-27 | 7.65 | 8.25 | 7.58 | 7.88 | +4.79% | 411,115 | 328,080,607 |
| 2024-12-26 | 7.46 | 7.68 | 7.46 | 7.52 | +0.67% | 128,909 | 97,857,123 |
| 2024-12-25 | 7.62 | 7.62 | 7.37 | 7.47 | -1.97% | 182,893 | 136,429,843 |
| 2024-12-24 | 7.77 | 7.77 | 7.58 | 7.62 | +0.13% | 165,115 | 125,948,303 |
| 2024-12-23 | 7.93 | 7.93 | 7.59 | 7.61 | -4.28% | 223,720 | 172,119,417 |
| 2024-12-20 | 8.01 | 8.06 | 7.91 | 7.95 | -0.75% | 149,319 | 119,031,415 |
| 2024-12-19 | 7.83 | 8.07 | 7.67 | 8.01 | +1.52% | 225,764 | 177,631,190 |
| 2024-12-18 | 7.96 | 8.09 | 7.82 | 7.89 | +0.38% | 230,700 | 183,985,937 |
| 2024-12-17 | 8.13 | 8.14 | 7.81 | 7.86 | -3.68% | 284,666 | 225,646,615 |
| 2024-12-16 | 8.13 | 8.25 | 7.97 | 8.16 | +0.37% | 277,141 | 225,283,777 |
| 2024-12-13 | 7.96 | 8.28 | 7.93 | 8.13 | +1.75% | 413,710 | 336,776,109 |
| 2024-12-12 | 7.98 | 8 | 7.84 | 7.99 | +0.25% | 201,787 | 159,847,961 |
| 2024-12-11 | 7.7 | 8.05 | 7.7 | 7.97 | +2.84% | 268,311 | 212,807,232 |
| 2024-12-10 | 7.85 | 7.91 | 7.73 | 7.75 | +0.52% | 286,545 | 223,835,793 |
| 2024-12-09 | 7.88 | 7.9 | 7.63 | 7.71 | -1.78% | 239,721 | 185,427,505 |
| 2024-12-06 | 7.5 | 7.89 | 7.48 | 7.85 | +4.53% | 347,452 | 268,535,051 |
| 2024-12-05 | 7.33 | 7.52 | 7.33 | 7.51 | +2.18% | 152,853 | 113,908,604 |
| 2024-12-04 | 7.59 | 7.59 | 7.3 | 7.35 | -3.42% | 164,355 | 122,117,690 |
| 2024-12-03 | 7.67 | 7.67 | 7.51 | 7.61 | -0.39% | 154,217 | 116,956,488 |
| 2024-12-02 | 7.54 | 7.7 | 7.52 | 7.64 | +1.19% | 192,609 | 147,297,198 |
| 2024-11-29 | 7.48 | 7.58 | 7.4 | 7.55 | +0.94% | 178,959 | 134,471,658 |
| 2024-11-28 | 7.5 | 7.64 | 7.45 | 7.48 | -0.4% | 175,917 | 132,674,097 |
| 2024-11-27 | 7.27 | 7.51 | 7.14 | 7.51 | +2.6% | 199,013 | 145,716,889 |
| 2024-11-26 | 7.27 | 7.44 | 7.25 | 7.32 | +0.55% | 184,328 | 135,680,164 |
| 2024-11-25 | 7.24 | 7.31 | 7.04 | 7.28 | +0.97% | 185,465 | 133,392,262 |
| 2024-11-22 | 7.33 | 7.52 | 7.2 | 7.21 | -2.3% | 213,908 | 157,885,029 |
| 2024-11-21 | 7.38 | 7.46 | 7.27 | 7.38 | -0.81% | 161,579 | 118,854,637 |
| 2024-11-20 | 7.29 | 7.48 | 7.25 | 7.44 | +1.92% | 221,706 | 163,661,676 |
| 2024-11-19 | 7.37 | 7.37 | 7.16 | 7.3 | -0.95% | 258,943 | 187,877,074 |
| 2024-11-18 | 7.45 | 7.59 | 7.33 | 7.37 | +0.27% | 312,633 | 232,782,272 |
| 2024-11-15 | 7.37 | 7.55 | 7.34 | 7.35 | -0.68% | 195,922 | 145,991,600 |
| 2024-11-14 | 7.65 | 7.68 | 7.37 | 7.4 | -3.39% | 246,587 | 184,792,763 |
| 2024-11-13 | 7.42 | 7.7 | 7.41 | 7.66 | +2.68% | 326,872 | 247,445,967 |
| 2024-11-12 | 7.67 | 7.68 | 7.39 | 7.46 | -2.61% | 266,693 | 200,763,294 |
| 2024-11-11 | 7.5 | 7.7 | 7.46 | 7.66 | +1.73% | 244,425 | 185,825,011 |
| 2024-11-08 | 7.63 | 7.77 | 7.53 | 7.53 | -0.66% | 304,907 | 233,173,331 |
| 2024-11-07 | 7.47 | 7.59 | 7.4 | 7.58 | +0.66% | 270,276 | 203,026,343 |
| 2024-11-06 | 7.29 | 7.61 | 7.27 | 7.53 | +3.15% | 341,535 | 255,136,743 |
| 2024-11-05 | 7.17 | 7.33 | 7.16 | 7.3 | +1.25% | 254,662 | 184,994,489 |
| 2024-11-04 | 7.15 | 7.26 | 7.06 | 7.21 | +0.98% | 193,724 | 138,966,463 |
| 2024-11-01 | 7.46 | 7.51 | 7.1 | 7.14 | -4.29% | 298,513 | 215,888,997 |
| 2024-10-31 | 7.35 | 7.5 | 7.25 | 7.46 | +2.19% | 307,890 | 227,727,334 |
| 2024-10-30 | 7.19 | 7.35 | 7.15 | 7.3 | +1.11% | 204,962 | 148,965,031 |
| 2024-10-29 | 7.46 | 7.5 | 7.19 | 7.22 | -1.37% | 315,435 | 231,263,618 |
| 2024-10-28 | 7.02 | 7.35 | 7.02 | 7.32 | +3.83% | 281,488 | 204,152,317 |
| 2024-10-25 | 6.92 | 7.13 | 6.87 | 7.05 | +1.73% | 269,751 | 189,054,883 |
| 2024-10-24 | 6.76 | 7.05 | 6.72 | 6.93 | +1.91% | 301,927 | 207,567,308 |
| 2024-10-23 | 6.8 | 6.84 | 6.7 | 6.8 | 0% | 181,957 | 123,606,953 |
| 2024-10-22 | 6.69 | 6.96 | 6.68 | 6.8 | +1.64% | 270,768 | 184,365,082 |
| 2024-10-21 | 6.7 | 6.77 | 6.64 | 6.69 | 0% | 184,551 | 123,733,332 |
| 2024-10-18 | 6.55 | 6.8 | 6.49 | 6.69 | +2.29% | 227,420 | 151,153,657 |
| 2024-10-17 | 6.62 | 6.69 | 6.53 | 6.54 | -1.21% | 133,148 | 88,030,936 |
| 2024-10-16 | 6.54 | 6.71 | 6.52 | 6.62 | +0.3% | 143,277 | 94,965,558 |
| 2024-10-15 | 6.67 | 6.78 | 6.6 | 6.6 | -1.35% | 200,634 | 134,055,491 |
| 2024-10-14 | 6.65 | 6.7 | 6.46 | 6.69 | +0.9% | 168,811 | 111,307,759 |
| 2024-10-11 | 6.85 | 6.88 | 6.56 | 6.63 | -4.05% | 234,220 | 157,214,232 |
| 2024-10-10 | 6.93 | 7.05 | 6.75 | 6.91 | +1.32% | 279,169 | 192,859,303 |
| 2024-10-09 | 7.3 | 7.3 | 6.81 | 6.82 | -8.46% | 406,958 | 285,657,274 |
| 2024-10-08 | 7.92 | 7.92 | 7.13 | 7.45 | +3.47% | 559,085 | 417,249,353 |
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：