股票概览
7.38
+0.41%
+0.03
7.36
开盘价
7.39
最高价
7.32
最低价
60,262
成交量
数据更新至: 2025-03-25
技术指标
7.37
MA5 (5日均线)
7.37
MA10 (10日均线)
7.27
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 | 7.36 | 7.39 | 7.32 | 7.38 | +0.41% | 60,262 | 44,314,591 |
| 2025-03-24 | 7.35 | 7.37 | 7.27 | 7.35 | 0% | 108,280 | 79,242,169 |
| 2025-03-21 | 7.35 | 7.42 | 7.29 | 7.35 | 0% | 121,457 | 89,294,229 |
| 2025-03-20 | 7.4 | 7.43 | 7.34 | 7.35 | -0.68% | 92,489 | 68,278,580 |
| 2025-03-19 | 7.4 | 7.44 | 7.36 | 7.4 | -0.4% | 101,288 | 74,864,803 |
| 2025-03-18 | 7.48 | 7.5 | 7.42 | 7.43 | -0.4% | 97,642 | 72,684,573 |
| 2025-03-17 | 7.47 | 7.51 | 7.41 | 7.46 | +0.67% | 177,387 | 132,413,583 |
| 2025-03-14 | 7.28 | 7.41 | 7.27 | 7.41 | +2.07% | 191,094 | 140,707,857 |
| 2025-03-13 | 7.31 | 7.31 | 7.19 | 7.26 | -0.55% | 121,354 | 87,874,424 |
| 2025-03-12 | 7.27 | 7.33 | 7.21 | 7.3 | +0.41% | 145,459 | 105,697,404 |
| 2025-03-11 | 7.19 | 7.27 | 7.14 | 7.27 | +0.55% | 120,460 | 86,743,231 |
| 2025-03-10 | 7.39 | 7.4 | 7.18 | 7.23 | -2.17% | 213,596 | 155,242,040 |
| 2025-03-07 | 7.34 | 7.49 | 7.25 | 7.39 | +0.68% | 279,023 | 206,418,387 |
| 2025-03-06 | 7.1 | 7.46 | 7.07 | 7.34 | +3.53% | 382,304 | 277,866,130 |
| 2025-03-05 | 7.11 | 7.11 | 7.01 | 7.09 | 0% | 125,460 | 88,540,833 |
| 2025-03-04 | 7.05 | 7.11 | 7.02 | 7.09 | +0.42% | 94,555 | 66,919,362 |
| 2025-03-03 | 7.04 | 7.11 | 7.03 | 7.06 | +0.28% | 152,425 | 107,685,827 |
| 2025-02-28 | 7.13 | 7.16 | 7.03 | 7.04 | -1.4% | 153,956 | 108,893,148 |
| 2025-02-27 | 7.12 | 7.19 | 7.11 | 7.14 | +0.28% | 165,851 | 118,535,806 |
| 2025-02-26 | 6.98 | 7.13 | 6.98 | 7.12 | +1.86% | 176,733 | 125,105,152 |
| 2025-02-25 | 7.06 | 7.08 | 6.98 | 6.99 | -1.69% | 141,498 | 99,413,946 |
| 2025-02-24 | 7.06 | 7.16 | 7.04 | 7.11 | +0.71% | 178,879 | 127,108,238 |
| 2025-02-21 | 7.09 | 7.11 | 7.02 | 7.06 | -0.42% | 158,904 | 112,186,323 |
| 2025-02-20 | 7.11 | 7.12 | 7.06 | 7.09 | -0.42% | 136,460 | 96,733,727 |
| 2025-02-19 | 7.12 | 7.16 | 7.09 | 7.12 | -0.14% | 116,706 | 83,173,709 |
| 2025-02-18 | 7.22 | 7.23 | 7.09 | 7.13 | -1.25% | 184,635 | 132,179,243 |
| 2025-02-17 | 7.24 | 7.3 | 7.2 | 7.22 | -0.28% | 151,414 | 109,680,820 |
| 2025-02-14 | 7.29 | 7.32 | 7.18 | 7.24 | -0.69% | 152,876 | 110,516,362 |
| 2025-02-13 | 7.28 | 7.35 | 7.25 | 7.29 | +0.14% | 162,807 | 118,904,421 |
| 2025-02-12 | 7.24 | 7.29 | 7.18 | 7.28 | +0.55% | 144,010 | 104,081,216 |
| 2025-02-11 | 7.33 | 7.37 | 7.2 | 7.24 | -1.09% | 156,680 | 113,592,092 |
| 2025-02-10 | 7.33 | 7.43 | 7.32 | 7.32 | -0.14% | 184,560 | 135,867,763 |
| 2025-02-07 | 7.29 | 7.38 | 7.22 | 7.33 | +0.55% | 185,382 | 135,832,075 |
| 2025-02-06 | 7.24 | 7.31 | 7.18 | 7.29 | +0.41% | 143,546 | 104,036,337 |
| 2025-02-05 | 7.42 | 7.46 | 7.24 | 7.26 | -2.16% | 170,591 | 124,923,699 |
| 2025-01-27 | 7.41 | 7.52 | 7.37 | 7.42 | +0.54% | 122,188 | 91,143,073 |
| 2025-01-24 | 7.29 | 7.42 | 7.27 | 7.38 | +1.1% | 148,905 | 109,301,338 |
| 2025-01-23 | 7.29 | 7.42 | 7.29 | 7.3 | +0.69% | 145,168 | 106,706,943 |
| 2025-01-22 | 7.4 | 7.41 | 7.2 | 7.25 | -1.89% | 119,397 | 86,859,174 |
| 2025-01-21 | 7.41 | 7.51 | 7.37 | 7.39 | 0% | 134,737 | 100,048,957 |
| 2025-01-20 | 7.41 | 7.46 | 7.38 | 7.39 | 0% | 120,798 | 89,589,826 |
| 2025-01-17 | 7.26 | 7.42 | 7.23 | 7.39 | +1.23% | 140,365 | 103,232,018 |
| 2025-01-16 | 7.32 | 7.43 | 7.27 | 7.3 | 0% | 145,819 | 107,120,635 |
| 2025-01-15 | 7.26 | 7.38 | 7.19 | 7.3 | +0.69% | 162,362 | 118,549,340 |
| 2025-01-14 | 7.12 | 7.28 | 7.11 | 7.25 | +1.97% | 144,558 | 104,294,381 |
| 2025-01-13 | 7.01 | 7.16 | 6.96 | 7.11 | +0.42% | 155,990 | 110,346,421 |
| 2025-01-10 | 7.17 | 7.23 | 7.08 | 7.08 | -1.26% | 109,763 | 78,457,465 |
| 2025-01-09 | 7.24 | 7.25 | 7.17 | 7.17 | -0.97% | 127,926 | 92,106,404 |
| 2025-01-08 | 7.42 | 7.42 | 7.15 | 7.24 | -2.43% | 221,435 | 160,775,389 |
| 2025-01-07 | 7.5 | 7.53 | 7.38 | 7.42 | -0.8% | 155,607 | 115,882,585 |
| 2025-01-06 | 7.39 | 7.55 | 7.34 | 7.48 | +1.49% | 228,901 | 170,705,505 |
| 2025-01-03 | 7.55 | 7.6 | 7.34 | 7.37 | -2.25% | 214,627 | 160,487,315 |
| 2025-01-02 | 7.76 | 7.83 | 7.45 | 7.54 | -2.96% | 267,442 | 204,645,275 |
| 2024-12-31 | 7.84 | 7.95 | 7.76 | 7.77 | -1.02% | 212,916 | 167,436,102 |
| 2024-12-30 | 7.74 | 7.86 | 7.7 | 7.85 | +1.42% | 161,632 | 125,841,219 |
| 2024-12-27 | 7.74 | 7.79 | 7.7 | 7.74 | -0.13% | 117,057 | 90,672,612 |
| 2024-12-26 | 7.74 | 7.8 | 7.72 | 7.75 | +0.13% | 117,006 | 90,730,558 |
| 2024-12-25 | 7.63 | 7.79 | 7.6 | 7.74 | +1.44% | 152,681 | 117,322,321 |
| 2024-12-24 | 7.52 | 7.65 | 7.52 | 7.63 | +1.46% | 147,326 | 112,050,182 |
| 2024-12-23 | 7.63 | 7.65 | 7.51 | 7.52 | -1.18% | 177,475 | 134,549,614 |
| 2024-12-20 | 7.68 | 7.74 | 7.61 | 7.61 | -1.3% | 144,897 | 111,078,580 |
| 2024-12-19 | 7.7 | 7.75 | 7.64 | 7.71 | -0.64% | 127,182 | 97,789,877 |
| 2024-12-18 | 7.68 | 7.81 | 7.68 | 7.76 | +1.7% | 207,479 | 161,096,579 |
| 2024-12-17 | 7.74 | 7.78 | 7.61 | 7.63 | -1.42% | 224,301 | 172,454,634 |
| 2024-12-16 | 7.76 | 7.81 | 7.7 | 7.74 | -0.39% | 201,661 | 156,049,677 |
| 2024-12-13 | 7.95 | 7.96 | 7.75 | 7.77 | -2.75% | 344,888 | 270,017,050 |
| 2024-12-12 | 8 | 8 | 7.88 | 7.99 | +0.25% | 269,171 | 214,259,577 |
| 2024-12-11 | 7.98 | 8.09 | 7.91 | 7.97 | -0.87% | 313,485 | 250,749,635 |
| 2024-12-10 | 8.33 | 8.37 | 8.01 | 8.04 | +0.37% | 373,309 | 305,451,538 |
| 2024-12-09 | 8.07 | 8.15 | 7.97 | 8.01 | -0.5% | 214,253 | 172,283,947 |
| 2024-12-06 | 7.9 | 8.08 | 7.9 | 8.05 | +1.9% | 251,401 | 201,508,135 |
| 2024-12-05 | 7.93 | 7.96 | 7.87 | 7.9 | -0.75% | 168,249 | 133,123,449 |
| 2024-12-04 | 8.08 | 8.11 | 7.94 | 7.96 | -1.73% | 205,900 | 165,119,542 |
| 2024-12-03 | 8.05 | 8.11 | 7.96 | 8.1 | +0.62% | 222,131 | 178,458,905 |
| 2024-12-02 | 8.11 | 8.14 | 7.93 | 8.05 | 0% | 243,767 | 196,219,667 |
| 2024-11-29 | 7.87 | 8.07 | 7.87 | 8.05 | +1.9% | 266,791 | 213,295,408 |
| 2024-11-28 | 7.89 | 7.97 | 7.86 | 7.9 | +0.25% | 197,053 | 155,919,527 |
| 2024-11-27 | 7.78 | 7.88 | 7.62 | 7.88 | +0.77% | 195,921 | 151,939,536 |
| 2024-11-26 | 7.81 | 7.87 | 7.75 | 7.82 | +0.13% | 153,259 | 119,741,151 |
| 2024-11-25 | 7.77 | 7.92 | 7.7 | 7.81 | +0.51% | 242,743 | 189,396,955 |
| 2024-11-22 | 7.97 | 8.07 | 7.77 | 7.77 | -2.88% | 277,446 | 220,493,781 |
| 2024-11-21 | 7.98 | 8.02 | 7.88 | 8 | +0.13% | 205,084 | 163,147,706 |
| 2024-11-20 | 8.04 | 8.09 | 7.92 | 7.99 | -0.5% | 260,491 | 208,337,107 |
| 2024-11-19 | 7.94 | 8.05 | 7.85 | 8.03 | +1.13% | 335,908 | 267,044,411 |
| 2024-11-18 | 7.85 | 8.24 | 7.84 | 7.94 | +2.85% | 544,904 | 438,471,844 |
| 2024-11-15 | 7.76 | 7.88 | 7.7 | 7.72 | -0.77% | 200,990 | 156,475,009 |
| 2024-11-14 | 8.1 | 8.13 | 7.77 | 7.78 | -2.51% | 296,514 | 233,816,909 |
| 2024-11-13 | 7.98 | 8.02 | 7.88 | 7.98 | -0.25% | 224,466 | 178,469,818 |
| 2024-11-12 | 8.12 | 8.23 | 7.95 | 8 | -1.96% | 335,037 | 271,280,673 |
| 2024-11-11 | 8.4 | 8.44 | 8.04 | 8.16 | -1.57% | 362,298 | 296,096,373 |
| 2024-11-08 | 8.56 | 8.6 | 8.22 | 8.29 | -2.93% | 473,115 | 394,888,910 |
| 2024-11-07 | 8.3 | 8.54 | 8.26 | 8.54 | +1.79% | 457,035 | 384,119,361 |
| 2024-11-06 | 8.35 | 8.77 | 8.3 | 8.39 | +0.6% | 590,223 | 498,889,661 |
| 2024-11-05 | 7.92 | 8.46 | 7.84 | 8.34 | +7.2% | 606,310 | 501,391,951 |
| 2024-11-04 | 7.57 | 7.78 | 7.48 | 7.78 | +2.77% | 385,383 | 295,200,505 |
| 2024-11-01 | 7.55 | 7.69 | 7.43 | 7.57 | +0.26% | 379,813 | 287,285,632 |
| 2024-10-31 | 7.38 | 7.64 | 7.3 | 7.55 | +2.17% | 420,887 | 317,185,374 |
| 2024-10-30 | 7.33 | 7.52 | 7.29 | 7.39 | +0.68% | 246,923 | 182,983,153 |
| 2024-10-29 | 7.47 | 7.56 | 7.32 | 7.34 | -2.13% | 364,003 | 270,237,753 |
| 2024-10-28 | 7.36 | 7.51 | 7.27 | 7.5 | +3.02% | 369,542 | 274,741,575 |
| 2024-10-25 | 7.16 | 7.3 | 7.13 | 7.28 | +2.25% | 377,736 | 273,669,086 |
| 2024-10-24 | 7.09 | 7.29 | 7.06 | 7.12 | +3.19% | 542,827 | 388,288,848 |
| 2024-10-23 | 6.79 | 6.9 | 6.77 | 6.9 | +1.47% | 252,105 | 172,911,154 |
| 2024-10-22 | 6.78 | 6.85 | 6.73 | 6.8 | +0.29% | 200,142 | 135,445,800 |
| 2024-10-21 | 6.86 | 6.86 | 6.73 | 6.78 | -0.88% | 262,186 | 177,855,006 |
| 2024-10-18 | 6.7 | 6.95 | 6.57 | 6.84 | +2.24% | 356,796 | 241,582,340 |
| 2024-10-17 | 7 | 7 | 6.69 | 6.69 | -3.6% | 301,845 | 205,668,646 |
| 2024-10-16 | 6.72 | 6.98 | 6.71 | 6.94 | +3.27% | 376,731 | 259,065,167 |
| 2024-10-15 | 6.82 | 6.91 | 6.72 | 6.72 | -2.33% | 240,444 | 163,560,068 |
| 2024-10-14 | 6.83 | 6.91 | 6.68 | 6.88 | +2.99% | 322,833 | 219,857,417 |
| 2024-10-11 | 6.87 | 6.87 | 6.62 | 6.68 | -2.62% | 323,574 | 218,106,102 |
| 2024-10-10 | 6.92 | 7.05 | 6.69 | 6.86 | 0% | 381,843 | 263,044,849 |
| 2024-10-09 | 7.42 | 7.44 | 6.86 | 6.86 | -9.97% | 626,448 | 443,665,405 |
| 2024-10-08 | 7.96 | 7.96 | 7.36 | 7.62 | +5.25% | 838,046 | 643,487,810 |
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：