股票概览
7.17
+0.56%
+0.04
7.12
开盘价
7.19
最高价
7.09
最低价
151,058
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.22
MA10 (10日均线)
7.21
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 | 7.12 | 7.19 | 7.09 | 7.17 | +0.56% | 151,058 | 107,959,168 |
| 2025-03-24 | 7.13 | 7.15 | 7.06 | 7.13 | 0% | 210,726 | 149,777,532 |
| 2025-03-21 | 7.24 | 7.31 | 7.11 | 7.13 | -1.93% | 306,621 | 220,938,596 |
| 2025-03-20 | 7.31 | 7.32 | 7.25 | 7.27 | -0.41% | 176,579 | 128,530,973 |
| 2025-03-19 | 7.28 | 7.34 | 7.27 | 7.3 | +0.14% | 183,996 | 134,215,814 |
| 2025-03-18 | 7.34 | 7.36 | 7.26 | 7.29 | -0.14% | 186,116 | 135,768,929 |
| 2025-03-17 | 7.39 | 7.4 | 7.28 | 7.3 | -0.82% | 315,143 | 231,139,984 |
| 2025-03-14 | 7.12 | 7.38 | 7.1 | 7.36 | +3.52% | 684,951 | 498,657,277 |
| 2025-03-13 | 7.13 | 7.17 | 7.05 | 7.11 | -0.28% | 205,676 | 145,962,026 |
| 2025-03-12 | 7.11 | 7.21 | 7.09 | 7.13 | +0.42% | 293,039 | 209,113,934 |
| 2025-03-11 | 7.05 | 7.1 | 7.03 | 7.1 | -0.14% | 245,883 | 173,620,264 |
| 2025-03-10 | 7.18 | 7.2 | 7.08 | 7.11 | -1.39% | 265,441 | 189,066,353 |
| 2025-03-07 | 7.29 | 7.31 | 7.18 | 7.21 | -1.64% | 266,548 | 192,882,364 |
| 2025-03-06 | 7.23 | 7.34 | 7.19 | 7.33 | +1.95% | 351,151 | 256,014,742 |
| 2025-03-05 | 7.2 | 7.23 | 7.11 | 7.19 | -0.14% | 197,330 | 141,519,062 |
| 2025-03-04 | 7.11 | 7.23 | 7.1 | 7.2 | +0.84% | 179,128 | 128,717,003 |
| 2025-03-03 | 7.14 | 7.23 | 7.11 | 7.14 | +0.56% | 311,236 | 223,400,313 |
| 2025-02-28 | 7.34 | 7.42 | 7.1 | 7.1 | -3.27% | 388,647 | 280,875,407 |
| 2025-02-27 | 7.29 | 7.37 | 7.21 | 7.34 | +0.27% | 356,657 | 260,161,070 |
| 2025-02-26 | 7.2 | 7.33 | 7.17 | 7.32 | +1.95% | 315,165 | 228,014,165 |
| 2025-02-25 | 7.29 | 7.3 | 7.17 | 7.18 | -2.05% | 254,255 | 183,679,917 |
| 2025-02-24 | 7.35 | 7.41 | 7.27 | 7.33 | -0.27% | 308,909 | 226,941,257 |
| 2025-02-21 | 7.2 | 7.39 | 7.14 | 7.35 | +2.08% | 352,774 | 256,680,762 |
| 2025-02-20 | 7.26 | 7.26 | 7.19 | 7.2 | -0.83% | 184,849 | 133,288,432 |
| 2025-02-19 | 7.19 | 7.3 | 7.18 | 7.26 | +0.83% | 230,209 | 166,719,993 |
| 2025-02-18 | 7.37 | 7.38 | 7.16 | 7.2 | -2.83% | 292,505 | 212,978,687 |
| 2025-02-17 | 7.46 | 7.5 | 7.36 | 7.41 | +0.41% | 323,826 | 240,784,547 |
| 2025-02-14 | 7.31 | 7.41 | 7.29 | 7.38 | +0.68% | 240,512 | 176,701,285 |
| 2025-02-13 | 7.39 | 7.43 | 7.3 | 7.33 | -0.68% | 273,445 | 201,300,753 |
| 2025-02-12 | 7.27 | 7.38 | 7.25 | 7.38 | +1.23% | 251,149 | 183,482,464 |
| 2025-02-11 | 7.36 | 7.36 | 7.23 | 7.29 | -0.95% | 195,566 | 142,286,311 |
| 2025-02-10 | 7.32 | 7.4 | 7.31 | 7.36 | +0.41% | 221,401 | 162,827,314 |
| 2025-02-07 | 7.19 | 7.42 | 7.17 | 7.33 | +1.81% | 390,692 | 285,521,251 |
| 2025-02-06 | 7.08 | 7.2 | 7.03 | 7.2 | +1.69% | 231,700 | 165,165,283 |
| 2025-02-05 | 7.12 | 7.18 | 7.05 | 7.08 | -0.28% | 214,876 | 152,757,806 |
| 2025-01-27 | 7.27 | 7.32 | 7.09 | 7.1 | -1.93% | 236,787 | 170,380,520 |
| 2025-01-24 | 7.18 | 7.29 | 7.17 | 7.24 | +0.56% | 246,430 | 178,244,606 |
| 2025-01-23 | 7.2 | 7.39 | 7.17 | 7.2 | +1.12% | 397,744 | 289,252,043 |
| 2025-01-22 | 7.09 | 7.12 | 7 | 7.12 | +0.28% | 192,910 | 136,276,707 |
| 2025-01-21 | 7.14 | 7.16 | 7.05 | 7.1 | -0.14% | 204,292 | 145,037,659 |
| 2025-01-20 | 7.15 | 7.2 | 7.07 | 7.11 | +0.42% | 210,134 | 149,919,435 |
| 2025-01-17 | 7.08 | 7.15 | 7.04 | 7.08 | +0.14% | 176,430 | 125,101,829 |
| 2025-01-16 | 7.09 | 7.22 | 7.02 | 7.07 | +0.14% | 242,213 | 172,094,102 |
| 2025-01-15 | 6.99 | 7.08 | 6.95 | 7.06 | +0.43% | 292,147 | 205,301,100 |
| 2025-01-14 | 6.83 | 7.04 | 6.82 | 7.03 | +3.08% | 357,146 | 248,694,215 |
| 2025-01-13 | 6.75 | 6.87 | 6.72 | 6.82 | +0.29% | 208,791 | 141,966,179 |
| 2025-01-10 | 6.93 | 6.99 | 6.79 | 6.8 | -1.88% | 198,837 | 136,962,274 |
| 2025-01-09 | 6.98 | 7.02 | 6.92 | 6.93 | -0.72% | 159,482 | 111,041,213 |
| 2025-01-08 | 7.05 | 7.05 | 6.84 | 6.98 | -1.27% | 290,291 | 201,778,701 |
| 2025-01-07 | 7.06 | 7.08 | 6.98 | 7.07 | +0.57% | 200,991 | 141,415,016 |
| 2025-01-06 | 7 | 7.07 | 6.96 | 7.03 | +0.14% | 220,402 | 154,606,674 |
| 2025-01-03 | 7.22 | 7.25 | 6.99 | 7.02 | -2.09% | 317,976 | 225,739,090 |
| 2025-01-02 | 7.53 | 7.53 | 7.09 | 7.17 | -4.65% | 451,128 | 329,450,317 |
| 2024-12-31 | 7.86 | 7.89 | 7.52 | 7.52 | -4.45% | 502,194 | 386,146,679 |
| 2024-12-30 | 7.79 | 7.88 | 7.76 | 7.87 | +0.77% | 296,556 | 232,121,981 |
| 2024-12-27 | 7.75 | 7.91 | 7.73 | 7.81 | +0.9% | 367,619 | 287,191,474 |
| 2024-12-26 | 7.73 | 7.79 | 7.71 | 7.74 | -0.13% | 186,768 | 144,674,056 |
| 2024-12-25 | 7.81 | 7.82 | 7.68 | 7.75 | -1.02% | 272,164 | 210,642,843 |
| 2024-12-24 | 7.67 | 7.85 | 7.65 | 7.83 | +2.49% | 440,564 | 341,294,895 |
| 2024-12-23 | 7.77 | 7.83 | 7.62 | 7.64 | -2.05% | 295,588 | 227,996,525 |
| 2024-12-20 | 7.69 | 7.87 | 7.66 | 7.8 | +1.43% | 353,311 | 274,701,442 |
| 2024-12-19 | 7.66 | 7.72 | 7.6 | 7.69 | -1.16% | 457,887 | 349,983,006 |
| 2024-12-18 | 7.79 | 7.99 | 7.76 | 7.78 | +0.52% | 450,760 | 354,054,367 |
| 2024-12-17 | 7.75 | 7.81 | 7.69 | 7.74 | -0.39% | 289,753 | 224,366,498 |
| 2024-12-16 | 7.87 | 7.88 | 7.71 | 7.77 | -1.27% | 360,420 | 280,097,558 |
| 2024-12-13 | 8.04 | 8.07 | 7.84 | 7.87 | -3.08% | 594,823 | 471,868,484 |
| 2024-12-12 | 8.03 | 8.19 | 7.93 | 8.12 | +1.12% | 537,045 | 432,904,775 |
| 2024-12-11 | 7.97 | 8.13 | 7.95 | 8.03 | +1.13% | 525,068 | 422,172,572 |
| 2024-12-10 | 8.27 | 8.3 | 7.93 | 7.94 | +0.25% | 736,254 | 596,558,735 |
| 2024-12-09 | 7.97 | 8.04 | 7.84 | 7.92 | -1.12% | 371,253 | 294,473,482 |
| 2024-12-06 | 7.9 | 8.07 | 7.83 | 8.01 | +1.39% | 508,248 | 405,723,406 |
| 2024-12-05 | 7.82 | 7.94 | 7.8 | 7.9 | +1.02% | 446,956 | 352,057,167 |
| 2024-12-04 | 8.02 | 8.05 | 7.76 | 7.82 | -3.1% | 761,370 | 599,546,257 |
| 2024-12-03 | 7.87 | 8.18 | 7.83 | 8.07 | +3.46% | 1,093,565 | 874,874,536 |
| 2024-12-02 | 7.69 | 7.82 | 7.68 | 7.8 | +1.04% | 450,279 | 350,330,618 |
| 2024-11-29 | 7.61 | 7.89 | 7.57 | 7.72 | +1.58% | 519,546 | 401,456,772 |
| 2024-11-28 | 7.63 | 7.69 | 7.58 | 7.6 | -0.39% | 315,284 | 240,519,661 |
| 2024-11-27 | 7.48 | 7.64 | 7.38 | 7.63 | +2.01% | 356,289 | 267,989,450 |
| 2024-11-26 | 7.45 | 7.59 | 7.45 | 7.48 | +0.13% | 265,012 | 199,039,127 |
| 2024-11-25 | 7.53 | 7.56 | 7.35 | 7.47 | -0.4% | 355,511 | 265,067,385 |
| 2024-11-22 | 7.92 | 7.93 | 7.48 | 7.5 | -5.42% | 672,574 | 518,331,583 |
| 2024-11-21 | 7.93 | 8 | 7.85 | 7.93 | 0% | 403,655 | 319,605,470 |
| 2024-11-20 | 7.91 | 7.99 | 7.84 | 7.93 | -0.38% | 404,980 | 320,941,111 |
| 2024-11-19 | 7.81 | 7.97 | 7.77 | 7.96 | +1.79% | 464,612 | 365,806,209 |
| 2024-11-18 | 7.84 | 8.03 | 7.72 | 7.82 | +0.39% | 548,394 | 431,789,492 |
| 2024-11-15 | 8.06 | 8.11 | 7.77 | 7.79 | -3.35% | 704,780 | 558,855,738 |
| 2024-11-14 | 8.07 | 8.31 | 8.03 | 8.06 | -0.37% | 771,921 | 630,397,987 |
| 2024-11-13 | 7.98 | 8.13 | 7.95 | 8.09 | +0.75% | 640,555 | 515,292,822 |
| 2024-11-12 | 8.3 | 8.36 | 7.98 | 8.03 | -3.02% | 817,870 | 666,894,213 |
| 2024-11-11 | 8.25 | 8.32 | 8.16 | 8.28 | -0.72% | 715,988 | 589,990,307 |
| 2024-11-08 | 8.8 | 8.8 | 8.31 | 8.34 | -3.14% | 1,152,642 | 976,400,537 |
| 2024-11-07 | 8.06 | 8.68 | 8.01 | 8.61 | +5% | 1,489,555 | 1,247,627,061 |
| 2024-11-06 | 8.4 | 8.47 | 8.16 | 8.2 | -2.15% | 1,288,412 | 1,068,268,842 |
| 2024-11-05 | 8.12 | 8.5 | 8.01 | 8.38 | +3.33% | 1,373,719 | 1,145,041,533 |
| 2024-11-04 | 7.96 | 8.11 | 7.86 | 8.11 | +3.71% | 912,021 | 727,511,212 |
| 2024-11-01 | 7.92 | 8.1 | 7.7 | 7.82 | -1.39% | 1,142,769 | 902,786,222 |
| 2024-10-31 | 7.5 | 8.05 | 7.45 | 7.93 | +5.45% | 1,507,309 | 1,186,203,256 |
| 2024-10-30 | 7.57 | 7.64 | 7.44 | 7.52 | -0.92% | 521,680 | 393,188,686 |
| 2024-10-29 | 7.7 | 7.81 | 7.57 | 7.59 | -0.91% | 688,579 | 530,450,466 |
| 2024-10-28 | 7.57 | 7.67 | 7.54 | 7.66 | +1.19% | 556,144 | 423,605,776 |
| 2024-10-25 | 7.48 | 7.66 | 7.48 | 7.57 | +0.93% | 557,546 | 421,588,844 |
| 2024-10-24 | 7.49 | 7.53 | 7.43 | 7.5 | 0% | 416,947 | 312,025,366 |
| 2024-10-23 | 7.58 | 7.63 | 7.47 | 7.5 | -0.66% | 674,517 | 509,001,428 |
| 2024-10-22 | 7.55 | 7.6 | 7.48 | 7.55 | -0.13% | 491,937 | 370,180,316 |
| 2024-10-21 | 7.53 | 7.62 | 7.48 | 7.56 | -1.31% | 794,497 | 599,977,670 |
| 2024-10-18 | 7.3 | 7.95 | 7.29 | 7.66 | +4.5% | 1,163,432 | 880,652,536 |
| 2024-10-17 | 7.45 | 7.57 | 7.32 | 7.33 | -1.48% | 578,720 | 431,435,970 |
| 2024-10-16 | 7.3 | 7.59 | 7.28 | 7.44 | +0.27% | 614,290 | 456,048,029 |
| 2024-10-15 | 7.65 | 7.73 | 7.42 | 7.42 | -4.63% | 783,422 | 595,420,687 |
| 2024-10-14 | 7.64 | 7.82 | 7.35 | 7.78 | +3.46% | 1,037,044 | 790,822,105 |
| 2024-10-11 | 7.62 | 7.81 | 7.45 | 7.52 | -3.09% | 895,791 | 683,222,462 |
| 2024-10-10 | 8.09 | 8.24 | 7.56 | 7.76 | -3.96% | 1,405,708 | 1,097,872,940 |
| 2024-10-09 | 8.76 | 8.98 | 8.08 | 8.08 | -10.02% | 2,315,331 | 1,954,453,272 |
| 2024-10-08 | 8.98 | 8.98 | 8.48 | 8.98 | +10.05% | 1,915,260 | 1,702,425,954 |
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：