股票概览
7.71
+0.92%
+0.07
7.64
开盘价
7.76
最高价
7.61
最低价
45,116
成交量
数据更新至: 2025-03-25
技术指标
7.71
MA5 (5日均线)
7.77
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 | 7.64 | 7.76 | 7.61 | 7.71 | +0.92% | 45,116 | 34,687,813 |
| 2025-03-24 | 7.68 | 7.69 | 7.53 | 7.64 | -0.39% | 82,417 | 62,732,378 |
| 2025-03-21 | 7.74 | 7.8 | 7.63 | 7.67 | -1.16% | 92,036 | 70,957,774 |
| 2025-03-20 | 7.76 | 7.83 | 7.74 | 7.76 | 0% | 66,151 | 51,473,481 |
| 2025-03-19 | 7.82 | 7.82 | 7.73 | 7.76 | -0.26% | 56,378 | 43,724,020 |
| 2025-03-18 | 7.86 | 7.87 | 7.75 | 7.78 | -0.89% | 66,813 | 52,028,154 |
| 2025-03-17 | 7.88 | 7.95 | 7.83 | 7.85 | -0.38% | 88,845 | 70,027,999 |
| 2025-03-14 | 7.88 | 7.9 | 7.73 | 7.88 | +0.77% | 119,935 | 93,800,142 |
| 2025-03-13 | 7.78 | 7.82 | 7.69 | 7.82 | +0.39% | 85,065 | 65,845,244 |
| 2025-03-12 | 7.79 | 7.85 | 7.74 | 7.79 | 0% | 92,022 | 71,666,385 |
| 2025-03-11 | 7.6 | 7.79 | 7.57 | 7.79 | +1.56% | 77,880 | 59,968,435 |
| 2025-03-10 | 7.71 | 7.77 | 7.64 | 7.67 | -0.78% | 79,574 | 61,166,387 |
| 2025-03-07 | 7.71 | 7.9 | 7.7 | 7.73 | -0.51% | 94,318 | 73,456,129 |
| 2025-03-06 | 7.85 | 7.85 | 7.74 | 7.77 | 0% | 99,796 | 77,595,055 |
| 2025-03-05 | 7.81 | 7.88 | 7.7 | 7.77 | -0.64% | 82,804 | 64,274,636 |
| 2025-03-04 | 7.63 | 7.82 | 7.63 | 7.82 | +1.82% | 118,949 | 92,056,951 |
| 2025-03-03 | 7.75 | 7.92 | 7.64 | 7.68 | -1.16% | 181,479 | 140,836,747 |
| 2025-02-28 | 7.7 | 8 | 7.66 | 7.77 | +0.65% | 239,474 | 187,628,156 |
| 2025-02-27 | 7.6 | 7.8 | 7.6 | 7.72 | +1.71% | 187,227 | 144,250,117 |
| 2025-02-26 | 7.46 | 7.73 | 7.46 | 7.59 | +1.2% | 167,801 | 127,374,788 |
| 2025-02-25 | 7.48 | 7.52 | 7.36 | 7.5 | +0.4% | 167,772 | 125,145,577 |
| 2025-02-24 | 7.43 | 7.53 | 7.43 | 7.47 | -0.27% | 146,123 | 109,263,280 |
| 2025-02-21 | 7.53 | 7.57 | 7.36 | 7.49 | -0.66% | 216,033 | 161,234,657 |
| 2025-02-20 | 7.63 | 7.78 | 7.48 | 7.54 | -3.21% | 307,812 | 233,570,758 |
| 2025-02-19 | 7.48 | 8.12 | 7.41 | 7.79 | +1.3% | 512,293 | 399,627,428 |
| 2025-02-18 | 7 | 7.69 | 6.92 | 7.69 | +10.01% | 242,283 | 179,481,283 |
| 2025-02-17 | 7.04 | 7.04 | 6.93 | 6.99 | -0.43% | 63,310 | 44,252,177 |
| 2025-02-14 | 7.02 | 7.07 | 6.99 | 7.02 | -0.14% | 41,076 | 28,867,233 |
| 2025-02-13 | 7.07 | 7.12 | 7.02 | 7.03 | -0.57% | 61,673 | 43,574,593 |
| 2025-02-12 | 7.03 | 7.07 | 6.98 | 7.07 | +0.57% | 61,310 | 43,150,093 |
| 2025-02-11 | 7.11 | 7.15 | 7 | 7.03 | -1.13% | 69,925 | 49,239,891 |
| 2025-02-10 | 7.1 | 7.17 | 7.08 | 7.11 | +0.14% | 69,364 | 49,366,366 |
| 2025-02-07 | 7 | 7.13 | 6.97 | 7.1 | +1.28% | 64,077 | 45,248,999 |
| 2025-02-06 | 6.91 | 7.01 | 6.84 | 7.01 | +1.45% | 51,353 | 35,667,703 |
| 2025-02-05 | 6.97 | 6.97 | 6.87 | 6.91 | +0.14% | 50,732 | 35,126,845 |
| 2025-01-27 | 6.92 | 7.07 | 6.89 | 6.9 | -0.29% | 60,532 | 42,251,608 |
| 2025-01-24 | 6.82 | 6.97 | 6.81 | 6.92 | +1.02% | 53,839 | 37,059,089 |
| 2025-01-23 | 6.82 | 6.96 | 6.82 | 6.85 | +0.88% | 49,119 | 33,936,991 |
| 2025-01-22 | 6.92 | 6.96 | 6.77 | 6.79 | -2.16% | 57,336 | 39,181,080 |
| 2025-01-21 | 7.06 | 7.07 | 6.93 | 6.94 | -1.56% | 39,226 | 27,315,544 |
| 2025-01-20 | 6.98 | 7.09 | 6.87 | 7.05 | +1.29% | 58,569 | 41,080,215 |
| 2025-01-17 | 6.97 | 6.99 | 6.89 | 6.96 | -0.29% | 39,929 | 27,731,437 |
| 2025-01-16 | 6.92 | 7.08 | 6.92 | 6.98 | +1.16% | 68,534 | 48,011,786 |
| 2025-01-15 | 6.95 | 6.96 | 6.86 | 6.9 | -0.86% | 48,307 | 33,291,368 |
| 2025-01-14 | 6.87 | 6.98 | 6.84 | 6.96 | +1.75% | 69,368 | 48,002,008 |
| 2025-01-13 | 6.68 | 6.85 | 6.63 | 6.84 | +2.09% | 52,767 | 35,753,309 |
| 2025-01-10 | 6.81 | 6.85 | 6.7 | 6.7 | -1.62% | 42,459 | 28,783,290 |
| 2025-01-09 | 6.85 | 6.88 | 6.78 | 6.81 | -0.87% | 41,473 | 28,317,045 |
| 2025-01-08 | 6.96 | 6.98 | 6.73 | 6.87 | -1.43% | 60,189 | 41,205,507 |
| 2025-01-07 | 6.95 | 6.99 | 6.87 | 6.97 | +0.29% | 44,615 | 30,971,665 |
| 2025-01-06 | 6.86 | 7 | 6.78 | 6.95 | +1.16% | 61,374 | 42,414,133 |
| 2025-01-03 | 6.96 | 7.08 | 6.83 | 6.87 | -1.15% | 71,884 | 49,954,038 |
| 2025-01-02 | 7.1 | 7.16 | 6.89 | 6.95 | -2.39% | 80,642 | 56,833,423 |
| 2024-12-31 | 7.3 | 7.35 | 7.12 | 7.12 | -2.86% | 60,396 | 43,594,242 |
| 2024-12-30 | 7.38 | 7.44 | 7.25 | 7.33 | -1.48% | 59,458 | 43,488,040 |
| 2024-12-27 | 7.35 | 7.48 | 7.28 | 7.44 | +1.5% | 46,107 | 34,210,197 |
| 2024-12-26 | 7.33 | 7.39 | 7.27 | 7.33 | +0.96% | 48,508 | 35,604,792 |
| 2024-12-25 | 7.35 | 7.35 | 7.16 | 7.26 | -0.95% | 52,737 | 38,135,172 |
| 2024-12-24 | 7.28 | 7.38 | 7.27 | 7.33 | +0.69% | 42,521 | 31,137,187 |
| 2024-12-23 | 7.53 | 7.53 | 7.25 | 7.28 | -3.19% | 80,875 | 59,506,857 |
| 2024-12-20 | 7.56 | 7.62 | 7.5 | 7.52 | -0.66% | 54,017 | 40,748,332 |
| 2024-12-19 | 7.54 | 7.59 | 7.42 | 7.57 | -0.79% | 61,473 | 46,162,118 |
| 2024-12-18 | 7.68 | 7.78 | 7.62 | 7.63 | -0.52% | 61,611 | 47,477,034 |
| 2024-12-17 | 7.84 | 7.84 | 7.64 | 7.67 | -1.79% | 82,017 | 63,305,897 |
| 2024-12-16 | 7.76 | 7.9 | 7.76 | 7.81 | +0.51% | 86,644 | 67,848,687 |
| 2024-12-13 | 7.98 | 7.99 | 7.75 | 7.77 | -2.75% | 109,436 | 85,687,295 |
| 2024-12-12 | 7.96 | 7.99 | 7.88 | 7.99 | +0.38% | 73,309 | 58,293,480 |
| 2024-12-11 | 7.82 | 8 | 7.82 | 7.96 | +1.66% | 91,310 | 72,581,376 |
| 2024-12-10 | 8.04 | 8.11 | 7.82 | 7.83 | -0.13% | 117,692 | 93,427,912 |
| 2024-12-09 | 7.91 | 7.99 | 7.78 | 7.84 | -0.51% | 73,301 | 57,747,764 |
| 2024-12-06 | 7.71 | 7.89 | 7.65 | 7.88 | +2.07% | 111,513 | 87,089,375 |
| 2024-12-05 | 7.7 | 7.75 | 7.65 | 7.72 | 0% | 51,756 | 39,841,739 |
| 2024-12-04 | 7.82 | 7.87 | 7.68 | 7.72 | -1.53% | 71,731 | 55,783,447 |
| 2024-12-03 | 7.87 | 7.9 | 7.76 | 7.84 | -0.13% | 76,047 | 59,531,942 |
| 2024-12-02 | 7.63 | 7.89 | 7.62 | 7.85 | +3.15% | 141,354 | 110,461,980 |
| 2024-11-29 | 7.55 | 7.71 | 7.51 | 7.61 | +0.26% | 129,017 | 98,441,067 |
| 2024-11-28 | 7.58 | 7.68 | 7.55 | 7.59 | +0.13% | 73,922 | 56,291,623 |
| 2024-11-27 | 7.46 | 7.59 | 7.24 | 7.58 | +1.47% | 87,997 | 65,126,166 |
| 2024-11-26 | 7.48 | 7.57 | 7.45 | 7.47 | -0.53% | 59,445 | 44,599,625 |
| 2024-11-25 | 7.55 | 7.61 | 7.36 | 7.51 | +0.54% | 97,836 | 73,288,289 |
| 2024-11-22 | 7.8 | 7.86 | 7.47 | 7.47 | -3.86% | 133,007 | 102,440,434 |
| 2024-11-21 | 7.64 | 7.79 | 7.62 | 7.77 | +1.7% | 95,711 | 73,631,966 |
| 2024-11-20 | 7.54 | 7.67 | 7.51 | 7.64 | +1.06% | 82,591 | 62,726,834 |
| 2024-11-19 | 7.48 | 7.56 | 7.37 | 7.56 | +1.2% | 83,791 | 62,686,649 |
| 2024-11-18 | 7.49 | 7.68 | 7.45 | 7.47 | -0.13% | 104,373 | 78,918,890 |
| 2024-11-15 | 7.54 | 7.7 | 7.46 | 7.48 | -0.93% | 96,930 | 73,483,877 |
| 2024-11-14 | 7.74 | 7.76 | 7.55 | 7.55 | -2.58% | 94,369 | 72,045,728 |
| 2024-11-13 | 7.73 | 7.85 | 7.64 | 7.75 | 0% | 86,640 | 67,065,599 |
| 2024-11-12 | 7.84 | 7.92 | 7.67 | 7.75 | -1.15% | 161,964 | 126,465,504 |
| 2024-11-11 | 7.89 | 7.94 | 7.75 | 7.84 | -0.76% | 139,337 | 108,989,757 |
| 2024-11-08 | 8.09 | 8.16 | 7.87 | 7.9 | -1.74% | 186,832 | 149,625,263 |
| 2024-11-07 | 7.8 | 8.05 | 7.78 | 8.04 | +1.26% | 167,276 | 133,279,560 |
| 2024-11-06 | 8 | 8.03 | 7.85 | 7.94 | -0.63% | 166,802 | 132,201,879 |
| 2024-11-05 | 7.8 | 8.02 | 7.76 | 7.99 | +1.91% | 218,390 | 173,856,823 |
| 2024-11-04 | 8.06 | 8.06 | 7.6 | 7.84 | -1.38% | 208,924 | 162,228,710 |
| 2024-11-01 | 7.52 | 8.11 | 7.52 | 7.95 | +4.47% | 362,245 | 285,408,954 |
| 2024-10-31 | 7.4 | 7.72 | 7.4 | 7.61 | +2.84% | 172,365 | 130,886,035 |
| 2024-10-30 | 7.42 | 7.48 | 7.31 | 7.4 | -0.94% | 107,474 | 79,533,373 |
| 2024-10-29 | 7.68 | 7.68 | 7.43 | 7.47 | -2.23% | 140,054 | 105,665,533 |
| 2024-10-28 | 7.37 | 7.67 | 7.34 | 7.64 | +3.95% | 163,203 | 123,145,248 |
| 2024-10-25 | 7.21 | 7.4 | 7.21 | 7.35 | +1.94% | 142,019 | 104,024,999 |
| 2024-10-24 | 7.26 | 7.37 | 7.15 | 7.21 | -0.55% | 98,052 | 70,857,095 |
| 2024-10-23 | 7.11 | 7.33 | 7.07 | 7.25 | +1.97% | 166,811 | 120,456,281 |
| 2024-10-22 | 7.05 | 7.12 | 7.02 | 7.11 | +0.42% | 130,089 | 91,921,582 |
| 2024-10-21 | 7.18 | 7.35 | 7.02 | 7.08 | +1% | 176,022 | 125,601,593 |
| 2024-10-18 | 6.85 | 7.1 | 6.81 | 7.01 | +2.49% | 135,985 | 94,580,679 |
| 2024-10-17 | 6.95 | 7 | 6.83 | 6.84 | -1.16% | 86,094 | 59,548,040 |
| 2024-10-16 | 6.82 | 7 | 6.8 | 6.92 | +0.44% | 100,754 | 69,730,435 |
| 2024-10-15 | 7.13 | 7.25 | 6.88 | 6.89 | -3.91% | 194,947 | 136,822,339 |
| 2024-10-14 | 7.22 | 7.24 | 7.07 | 7.17 | 0% | 150,800 | 107,985,579 |
| 2024-10-11 | 7.35 | 7.39 | 7.09 | 7.17 | -2.98% | 112,979 | 81,539,977 |
| 2024-10-10 | 7.18 | 7.61 | 7.06 | 7.39 | +2.92% | 192,916 | 142,097,114 |
| 2024-10-09 | 7.93 | 7.93 | 7.18 | 7.18 | -9.8% | 262,129 | 194,325,102 |
| 2024-10-08 | 8.64 | 8.64 | 7.71 | 7.96 | +1.4% | 448,275 | 365,088,727 |
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：