股票概览
7.59
+0.66%
+0.05
7.54
开盘价
7.61
最高价
7.39
最低价
33,412
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.72
MA10 (10日均线)
7.74
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 | 7.54 | 7.61 | 7.39 | 7.59 | +0.66% | 33,412 | 24,981,396 |
| 2025-03-24 | 7.63 | 7.73 | 7.42 | 7.54 | -2.33% | 78,208 | 58,945,675 |
| 2025-03-21 | 8 | 8.1 | 7.69 | 7.72 | -2.28% | 88,649 | 69,309,099 |
| 2025-03-20 | 7.88 | 7.94 | 7.78 | 7.9 | +0.25% | 44,833 | 35,215,837 |
| 2025-03-19 | 7.81 | 7.99 | 7.81 | 7.88 | 0% | 58,063 | 45,814,401 |
| 2025-03-18 | 7.8 | 7.89 | 7.73 | 7.88 | +1.03% | 48,198 | 37,637,305 |
| 2025-03-17 | 7.79 | 7.98 | 7.63 | 7.8 | +0.78% | 117,880 | 92,476,982 |
| 2025-03-14 | 7.65 | 7.8 | 7.51 | 7.74 | +1.31% | 68,844 | 52,722,418 |
| 2025-03-13 | 7.52 | 7.69 | 7.38 | 7.64 | +1.46% | 52,449 | 39,384,158 |
| 2025-03-12 | 7.5 | 7.59 | 7.44 | 7.53 | +0.4% | 45,541 | 34,233,192 |
| 2025-03-11 | 7.4 | 7.5 | 7.31 | 7.5 | +0.54% | 49,336 | 36,609,328 |
| 2025-03-10 | 7.73 | 7.74 | 7.3 | 7.46 | -3.99% | 125,659 | 94,138,533 |
| 2025-03-07 | 7.83 | 7.89 | 7.73 | 7.77 | -0.77% | 45,033 | 35,084,112 |
| 2025-03-06 | 7.87 | 7.9 | 7.78 | 7.83 | -0.51% | 51,064 | 39,967,337 |
| 2025-03-05 | 7.95 | 7.96 | 7.77 | 7.87 | -1.01% | 54,886 | 42,990,965 |
| 2025-03-04 | 7.72 | 8 | 7.72 | 7.95 | +2.05% | 70,773 | 56,103,791 |
| 2025-03-03 | 7.76 | 7.94 | 7.72 | 7.79 | +0.39% | 63,943 | 49,978,583 |
| 2025-02-28 | 7.86 | 7.96 | 7.7 | 7.76 | -1.52% | 78,341 | 61,242,419 |
| 2025-02-27 | 7.83 | 7.9 | 7.62 | 7.88 | +0.77% | 80,479 | 62,296,106 |
| 2025-02-26 | 7.72 | 7.91 | 7.71 | 7.82 | +0.51% | 69,199 | 54,070,081 |
| 2025-02-25 | 7.8 | 7.9 | 7.74 | 7.78 | -1.52% | 52,813 | 41,221,126 |
| 2025-02-24 | 7.78 | 7.92 | 7.57 | 7.9 | +1.8% | 95,248 | 73,918,916 |
| 2025-02-21 | 7.85 | 7.97 | 7.71 | 7.76 | -0.26% | 76,761 | 59,954,444 |
| 2025-02-20 | 7.66 | 7.97 | 7.66 | 7.78 | +1.04% | 68,551 | 53,647,976 |
| 2025-02-19 | 7.42 | 7.8 | 7.42 | 7.7 | +3.49% | 85,828 | 65,655,419 |
| 2025-02-18 | 7.65 | 7.65 | 7.42 | 7.44 | -2.62% | 55,474 | 41,694,701 |
| 2025-02-17 | 7.63 | 7.72 | 7.52 | 7.64 | +0.79% | 54,043 | 41,243,624 |
| 2025-02-14 | 7.69 | 7.8 | 7.58 | 7.58 | -1.94% | 56,162 | 42,834,715 |
| 2025-02-13 | 7.76 | 7.82 | 7.68 | 7.73 | +0.26% | 77,275 | 59,839,386 |
| 2025-02-12 | 7.95 | 8.07 | 7.69 | 7.71 | -3.02% | 146,956 | 115,639,496 |
| 2025-02-11 | 7.79 | 8.02 | 7.74 | 7.95 | +2.05% | 133,472 | 105,391,064 |
| 2025-02-10 | 7.46 | 7.82 | 7.45 | 7.79 | +4.56% | 115,418 | 88,742,704 |
| 2025-02-07 | 7.2 | 7.47 | 7.17 | 7.45 | +3.19% | 123,016 | 90,721,348 |
| 2025-02-06 | 7.13 | 7.23 | 7.08 | 7.22 | +0.84% | 99,651 | 71,509,563 |
| 2025-02-05 | 6.99 | 7.17 | 6.88 | 7.16 | +3.17% | 114,670 | 80,523,008 |
| 2025-01-27 | 6.92 | 7.05 | 6.83 | 6.94 | -0.29% | 83,232 | 57,787,713 |
| 2025-01-24 | 7.05 | 7.07 | 6.84 | 6.96 | -1.69% | 90,988 | 63,366,896 |
| 2025-01-23 | 7.11 | 7.21 | 7.04 | 7.08 | -0.42% | 46,850 | 33,389,655 |
| 2025-01-22 | 7.08 | 7.23 | 7.04 | 7.11 | -0.42% | 55,668 | 39,560,501 |
| 2025-01-21 | 7.3 | 7.32 | 7 | 7.14 | -1.92% | 102,618 | 73,045,604 |
| 2025-01-20 | 7.51 | 7.61 | 7.2 | 7.28 | -1.89% | 107,556 | 78,941,915 |
| 2025-01-17 | 7.55 | 7.64 | 7.39 | 7.42 | -2.88% | 80,220 | 60,155,187 |
| 2025-01-16 | 7.66 | 7.82 | 7.51 | 7.64 | -0.65% | 75,690 | 57,892,380 |
| 2025-01-15 | 8.01 | 8.17 | 7.66 | 7.69 | -4.11% | 112,383 | 88,112,467 |
| 2025-01-14 | 7.79 | 8.11 | 7.75 | 8.02 | +3.22% | 87,027 | 69,113,466 |
| 2025-01-13 | 7.62 | 7.84 | 7.4 | 7.77 | -0.38% | 106,500 | 81,632,072 |
| 2025-01-10 | 8.4 | 8.41 | 7.76 | 7.8 | -6.02% | 159,915 | 129,831,015 |
| 2025-01-09 | 8.17 | 8.48 | 8.11 | 8.3 | +0.48% | 188,376 | 155,687,996 |
| 2025-01-08 | 7.87 | 8.65 | 7.72 | 8.26 | +5.09% | 278,121 | 228,823,604 |
| 2025-01-07 | 7.64 | 7.88 | 7.49 | 7.86 | +2.08% | 109,673 | 84,031,333 |
| 2025-01-06 | 7.9 | 7.98 | 7.5 | 7.7 | -2.41% | 133,303 | 102,907,712 |
| 2025-01-03 | 8.1 | 8.16 | 7.83 | 7.89 | -2.71% | 137,848 | 109,957,918 |
| 2025-01-02 | 7.76 | 8.2 | 7.73 | 8.11 | +3.84% | 170,418 | 136,822,799 |
| 2024-12-31 | 7.93 | 8.11 | 7.75 | 7.81 | -0.89% | 80,334 | 63,281,746 |
| 2024-12-30 | 7.95 | 8.08 | 7.81 | 7.88 | -1.38% | 98,917 | 78,537,925 |
| 2024-12-27 | 7.72 | 8.13 | 7.69 | 7.99 | +2.83% | 119,156 | 95,307,780 |
| 2024-12-26 | 7.67 | 7.79 | 7.56 | 7.77 | +2.51% | 69,050 | 53,315,969 |
| 2024-12-25 | 7.58 | 7.72 | 7.43 | 7.58 | -0.79% | 67,389 | 50,944,673 |
| 2024-12-24 | 7.55 | 7.78 | 7.46 | 7.64 | +1.6% | 115,566 | 88,234,596 |
| 2024-12-23 | 7.21 | 7.85 | 7.21 | 7.52 | -6.12% | 187,221 | 141,189,597 |
| 2024-12-20 | 7.85 | 8.08 | 7.78 | 8.01 | +2.3% | 102,109 | 81,016,788 |
| 2024-12-19 | 7.69 | 7.85 | 7.56 | 7.83 | +0.77% | 86,091 | 66,430,610 |
| 2024-12-18 | 7.84 | 7.97 | 7.71 | 7.77 | -1.89% | 116,044 | 91,129,297 |
| 2024-12-17 | 8 | 8.2 | 7.82 | 7.92 | -1.61% | 143,872 | 115,125,356 |
| 2024-12-16 | 7.87 | 8.2 | 7.81 | 8.05 | +3.34% | 180,869 | 145,671,764 |
| 2024-12-13 | 7.78 | 8.09 | 7.65 | 7.79 | +0.13% | 153,024 | 120,233,218 |
| 2024-12-12 | 7.67 | 7.83 | 7.62 | 7.78 | +0.39% | 100,764 | 77,861,273 |
| 2024-12-11 | 7.58 | 7.9 | 7.56 | 7.75 | +2.51% | 150,115 | 116,224,004 |
| 2024-12-10 | 7.94 | 7.94 | 7.53 | 7.56 | -2.45% | 174,475 | 133,328,587 |
| 2024-12-09 | 7.32 | 7.75 | 7.31 | 7.75 | +6.46% | 237,242 | 178,670,826 |
| 2024-12-06 | 7.25 | 7.3 | 7.16 | 7.28 | +0.55% | 96,646 | 70,001,230 |
| 2024-12-05 | 7.14 | 7.24 | 7.1 | 7.24 | +0.28% | 106,725 | 76,574,590 |
| 2024-12-04 | 7.38 | 7.47 | 7.21 | 7.22 | -1.77% | 158,207 | 115,918,871 |
| 2024-12-03 | 7.52 | 7.61 | 7.31 | 7.35 | -1.47% | 152,149 | 112,814,878 |
| 2024-12-02 | 7.2 | 7.52 | 7.2 | 7.46 | +0.13% | 233,864 | 172,550,058 |
| 2024-11-29 | 7.74 | 7.74 | 7.3 | 7.45 | -4.36% | 288,903 | 215,371,571 |
| 2024-11-28 | 7.7 | 8.1 | 7.7 | 7.79 | -2.63% | 309,179 | 242,343,870 |
| 2024-11-27 | 7.95 | 8.54 | 7.51 | 8 | +3.09% | 457,230 | 372,114,476 |
| 2024-11-26 | 7.06 | 7.76 | 7.05 | 7.76 | +10.07% | 178,239 | 133,976,077 |
| 2024-11-25 | 6.79 | 7.05 | 6.72 | 7.05 | +5.54% | 78,050 | 54,012,451 |
| 2024-11-22 | 6.9 | 6.9 | 6.66 | 6.68 | -2.77% | 32,205 | 21,855,206 |
| 2024-11-21 | 6.82 | 6.89 | 6.78 | 6.87 | +0.15% | 26,316 | 17,994,058 |
| 2024-11-20 | 6.72 | 6.92 | 6.71 | 6.86 | +2.24% | 34,882 | 23,844,750 |
| 2024-11-19 | 6.54 | 6.73 | 6.54 | 6.71 | +1.82% | 24,880 | 16,576,238 |
| 2024-11-18 | 6.79 | 6.83 | 6.54 | 6.59 | -1.49% | 47,502 | 31,544,630 |
| 2024-11-15 | 6.75 | 6.87 | 6.68 | 6.69 | -1.33% | 29,721 | 20,152,662 |
| 2024-11-14 | 6.85 | 6.99 | 6.75 | 6.78 | -1.6% | 47,621 | 32,674,613 |
| 2024-11-13 | 6.98 | 6.99 | 6.74 | 6.89 | -1.01% | 39,958 | 27,428,261 |
| 2024-11-12 | 6.93 | 7.08 | 6.87 | 6.96 | +1.31% | 59,230 | 41,394,625 |
| 2024-11-11 | 6.87 | 6.93 | 6.78 | 6.87 | +0.59% | 40,103 | 27,507,484 |
| 2024-11-08 | 6.94 | 6.98 | 6.8 | 6.83 | -1.3% | 46,385 | 31,857,873 |
| 2024-11-07 | 6.75 | 6.94 | 6.7 | 6.92 | +2.37% | 48,066 | 32,945,681 |
| 2024-11-06 | 6.83 | 6.88 | 6.72 | 6.76 | -1.31% | 47,917 | 32,440,588 |
| 2024-11-05 | 6.82 | 6.85 | 6.77 | 6.85 | +0.74% | 44,913 | 30,633,482 |
| 2024-11-04 | 6.72 | 6.8 | 6.66 | 6.8 | +2.26% | 42,313 | 28,499,977 |
| 2024-11-01 | 6.68 | 6.79 | 6.59 | 6.65 | -0.15% | 44,943 | 29,995,998 |
| 2024-10-31 | 6.62 | 6.7 | 6.57 | 6.66 | +1.06% | 43,346 | 28,856,095 |
| 2024-10-30 | 6.57 | 6.75 | 6.51 | 6.59 | +0.61% | 35,777 | 23,656,080 |
| 2024-10-29 | 6.74 | 6.8 | 6.53 | 6.55 | -2.24% | 39,371 | 26,024,162 |
| 2024-10-28 | 6.54 | 6.72 | 6.54 | 6.7 | +2.45% | 32,799 | 21,839,498 |
| 2024-10-25 | 6.47 | 6.55 | 6.41 | 6.54 | +1.08% | 25,308 | 16,470,651 |
| 2024-10-24 | 6.43 | 6.56 | 6.41 | 6.47 | +0.78% | 23,989 | 15,533,031 |
| 2024-10-23 | 6.46 | 6.52 | 6.41 | 6.42 | -0.31% | 31,429 | 20,320,597 |
| 2024-10-22 | 6.32 | 6.48 | 6.26 | 6.44 | +2.55% | 34,074 | 21,850,528 |
| 2024-10-21 | 6.31 | 6.34 | 6.25 | 6.28 | -0.48% | 31,733 | 19,950,255 |
| 2024-10-18 | 6.25 | 6.38 | 6.2 | 6.31 | +1.61% | 26,159 | 16,475,528 |
| 2024-10-17 | 6.34 | 6.4 | 6.2 | 6.21 | -1.27% | 22,873 | 14,375,425 |
| 2024-10-16 | 6.25 | 6.34 | 6.2 | 6.29 | +0.64% | 14,513 | 9,122,009 |
| 2024-10-15 | 6.33 | 6.4 | 6.25 | 6.25 | -1.73% | 18,386 | 11,643,160 |
| 2024-10-14 | 6.24 | 6.4 | 6.23 | 6.36 | +1.92% | 22,287 | 14,109,295 |
| 2024-10-11 | 6.48 | 6.48 | 6.17 | 6.24 | -3.55% | 26,957 | 17,084,158 |
| 2024-10-10 | 6.4 | 6.6 | 6.36 | 6.47 | +1.09% | 40,229 | 26,083,073 |
| 2024-10-09 | 6.74 | 6.89 | 6.35 | 6.4 | -7.65% | 71,097 | 46,586,992 |
| 2024-10-08 | 7.36 | 7.4 | 6.73 | 6.93 | +2.82% | 126,994 | 88,982,143 |
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：