股票概览
7.23
+0.14%
+0.01
7.22
开盘价
7.23
最高价
7.14
最低价
33,841
成交量
数据更新至: 2025-03-25
技术指标
7.35
MA5 (5日均线)
7.45
MA10 (10日均线)
7.86
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 | 7.22 | 7.23 | 7.14 | 7.23 | +0.14% | 33,841 | 24,311,557 |
| 2025-03-24 | 7.33 | 7.42 | 7.07 | 7.22 | -1.9% | 72,901 | 52,705,845 |
| 2025-03-21 | 7.45 | 7.5 | 7.33 | 7.36 | -1.6% | 57,424 | 42,513,747 |
| 2025-03-20 | 7.48 | 7.55 | 7.46 | 7.48 | 0% | 42,424 | 31,805,062 |
| 2025-03-19 | 7.57 | 7.57 | 7.45 | 7.48 | -1.19% | 67,881 | 50,875,393 |
| 2025-03-18 | 7.59 | 7.61 | 7.53 | 7.57 | -0.26% | 64,891 | 49,085,390 |
| 2025-03-17 | 7.5 | 7.6 | 7.43 | 7.59 | +1.61% | 105,507 | 79,434,787 |
| 2025-03-14 | 7.39 | 7.48 | 7.36 | 7.47 | +1.08% | 100,752 | 74,913,378 |
| 2025-03-13 | 7.51 | 7.52 | 7.37 | 7.39 | -3.65% | 142,768 | 105,998,182 |
| 2025-03-12 | 8 | 8 | 7.49 | 7.67 | -7.81% | 323,149 | 245,884,665 |
| 2025-03-11 | 8.17 | 8.45 | 8.16 | 8.32 | +0.97% | 72,111 | 60,141,011 |
| 2025-03-10 | 8.21 | 8.35 | 8.18 | 8.24 | +0.24% | 36,520 | 30,117,240 |
| 2025-03-07 | 8.36 | 8.44 | 8.18 | 8.22 | -1.79% | 59,892 | 49,774,354 |
| 2025-03-06 | 8.36 | 8.4 | 8.22 | 8.37 | +0.72% | 58,921 | 48,893,815 |
| 2025-03-05 | 8.26 | 8.33 | 8.2 | 8.31 | +0.36% | 34,182 | 28,241,985 |
| 2025-03-04 | 8.18 | 8.33 | 8.08 | 8.28 | +1.1% | 43,357 | 35,757,249 |
| 2025-03-03 | 8.11 | 8.29 | 8.11 | 8.19 | +0.37% | 41,283 | 33,901,275 |
| 2025-02-28 | 8.32 | 8.37 | 8.13 | 8.16 | -2.39% | 52,001 | 42,787,983 |
| 2025-02-27 | 8.32 | 8.49 | 8.22 | 8.36 | +0.24% | 53,779 | 44,892,146 |
| 2025-02-26 | 8.27 | 8.36 | 8.26 | 8.34 | +0.85% | 45,579 | 37,915,250 |
| 2025-02-25 | 8.32 | 8.6 | 8.24 | 8.27 | -1.66% | 71,870 | 60,422,843 |
| 2025-02-24 | 8.5 | 8.56 | 8.36 | 8.41 | -1.87% | 58,669 | 49,589,430 |
| 2025-02-21 | 8.63 | 8.69 | 8.51 | 8.57 | -1.04% | 65,438 | 55,978,378 |
| 2025-02-20 | 8.79 | 8.8 | 8.48 | 8.66 | -1.48% | 89,430 | 77,409,619 |
| 2025-02-19 | 8.82 | 8.9 | 8.61 | 8.79 | +0.11% | 95,408 | 83,305,783 |
| 2025-02-18 | 8.53 | 8.96 | 8.48 | 8.78 | +2.33% | 157,835 | 138,370,248 |
| 2025-02-17 | 8.6 | 8.67 | 8.42 | 8.58 | +0.7% | 50,872 | 43,633,972 |
| 2025-02-14 | 8.67 | 8.67 | 8.51 | 8.52 | -1.84% | 51,179 | 43,871,053 |
| 2025-02-13 | 8.62 | 8.83 | 8.54 | 8.68 | +0.93% | 64,906 | 56,453,375 |
| 2025-02-12 | 8.65 | 8.67 | 8.51 | 8.6 | -0.35% | 68,722 | 58,873,066 |
| 2025-02-11 | 8.9 | 8.91 | 8.59 | 8.63 | -2.82% | 64,878 | 56,360,577 |
| 2025-02-10 | 8.66 | 8.97 | 8.63 | 8.88 | +2.66% | 79,342 | 70,043,581 |
| 2025-02-07 | 8.52 | 8.7 | 8.46 | 8.65 | +1.29% | 82,542 | 70,979,247 |
| 2025-02-06 | 8.5 | 8.62 | 8.46 | 8.54 | +0.12% | 62,050 | 52,935,478 |
| 2025-02-05 | 8.4 | 8.68 | 8.3 | 8.53 | +1.43% | 63,216 | 53,692,413 |
| 2025-01-27 | 8.28 | 8.58 | 8.2 | 8.41 | +1.69% | 72,610 | 60,954,191 |
| 2025-01-24 | 8.11 | 8.34 | 8.05 | 8.27 | +1.47% | 68,037 | 55,980,795 |
| 2025-01-23 | 8.27 | 8.47 | 8.11 | 8.15 | 0% | 70,993 | 58,963,178 |
| 2025-01-22 | 8.1 | 8.66 | 7.98 | 8.15 | +0.25% | 117,787 | 97,294,958 |
| 2025-01-21 | 8.3 | 8.33 | 8.08 | 8.13 | -1.81% | 40,715 | 33,172,466 |
| 2025-01-20 | 8.16 | 8.32 | 8 | 8.28 | +2.35% | 51,610 | 42,416,848 |
| 2025-01-17 | 8.18 | 8.19 | 8.01 | 8.09 | -2.29% | 55,784 | 45,116,281 |
| 2025-01-16 | 8.25 | 8.42 | 8.15 | 8.28 | +0.85% | 52,449 | 43,428,694 |
| 2025-01-15 | 8.14 | 8.3 | 8.06 | 8.21 | +0.86% | 65,745 | 53,871,074 |
| 2025-01-14 | 7.77 | 8.15 | 7.77 | 8.14 | +5.3% | 63,955 | 51,413,646 |
| 2025-01-13 | 7.69 | 7.81 | 7.51 | 7.73 | -0.77% | 56,087 | 43,127,732 |
| 2025-01-10 | 8.04 | 8.18 | 7.77 | 7.79 | -3.35% | 62,947 | 50,369,953 |
| 2025-01-09 | 7.97 | 8.25 | 7.97 | 8.06 | +0.37% | 81,866 | 66,299,064 |
| 2025-01-08 | 8.08 | 8.09 | 7.78 | 8.03 | -0.74% | 75,963 | 60,469,957 |
| 2025-01-07 | 7.81 | 8.1 | 7.81 | 8.09 | +3.19% | 62,617 | 50,035,881 |
| 2025-01-06 | 7.96 | 8.11 | 7.75 | 7.84 | -2.49% | 77,400 | 60,950,161 |
| 2025-01-03 | 8.56 | 8.68 | 8.01 | 8.04 | -6.07% | 98,125 | 80,248,354 |
| 2025-01-02 | 8.64 | 8.84 | 8.39 | 8.56 | -2.39% | 79,876 | 69,231,211 |
| 2024-12-31 | 8.78 | 9.04 | 8.63 | 8.77 | -0.11% | 79,564 | 70,504,496 |
| 2024-12-30 | 9.03 | 9.03 | 8.72 | 8.78 | -2.88% | 75,017 | 66,207,616 |
| 2024-12-27 | 8.8 | 9.14 | 8.75 | 9.04 | +2.61% | 101,822 | 91,718,301 |
| 2024-12-26 | 8.58 | 9.05 | 8.53 | 8.81 | +3.04% | 121,145 | 106,916,907 |
| 2024-12-25 | 8.91 | 9 | 8.33 | 8.55 | -4.68% | 162,068 | 138,656,961 |
| 2024-12-24 | 9.14 | 9.25 | 8.83 | 8.97 | -1.86% | 145,652 | 131,511,766 |
| 2024-12-23 | 10.01 | 10.18 | 9.14 | 9.14 | -9.95% | 273,481 | 259,557,674 |
| 2024-12-20 | 10.03 | 10.6 | 9.96 | 10.15 | +1.2% | 235,693 | 244,420,650 |
| 2024-12-19 | 10 | 10.59 | 10 | 10.03 | -3.56% | 192,490 | 196,987,804 |
| 2024-12-18 | 9.98 | 10.78 | 9.75 | 10.4 | +3.28% | 232,862 | 238,873,274 |
| 2024-12-17 | 9.89 | 10.22 | 9.52 | 10.07 | +1.1% | 233,486 | 230,957,423 |
| 2024-12-16 | 10.24 | 10.38 | 9.88 | 9.96 | -3.39% | 180,990 | 181,728,980 |
| 2024-12-13 | 10.61 | 10.74 | 10.26 | 10.31 | -4.63% | 251,262 | 262,825,075 |
| 2024-12-12 | 10.22 | 11.17 | 10.22 | 10.81 | +3.54% | 361,020 | 384,539,940 |
| 2024-12-11 | 10 | 10.75 | 9.99 | 10.44 | +6.75% | 382,752 | 398,529,617 |
| 2024-12-10 | 9.74 | 10.13 | 9.63 | 9.78 | +3.06% | 254,775 | 251,530,061 |
| 2024-12-09 | 9.6 | 9.79 | 9.47 | 9.49 | -2.47% | 177,201 | 170,298,391 |
| 2024-12-06 | 9.59 | 9.97 | 9.3 | 9.73 | +1.46% | 233,792 | 225,428,099 |
| 2024-12-05 | 9.65 | 9.8 | 9.51 | 9.59 | -0.93% | 201,460 | 194,666,617 |
| 2024-12-04 | 10.22 | 10.29 | 9.67 | 9.68 | -7.81% | 293,046 | 292,323,285 |
| 2024-12-03 | 10.8 | 11 | 10.41 | 10.5 | -3.93% | 288,714 | 307,624,147 |
| 2024-12-02 | 10.66 | 11.23 | 10.46 | 10.93 | +0.46% | 370,149 | 401,040,415 |
| 2024-11-29 | 10.61 | 11.42 | 10.52 | 10.88 | -0.82% | 422,511 | 465,746,499 |
| 2024-11-28 | 10.48 | 11.58 | 9.91 | 10.97 | +4.18% | 510,224 | 532,475,195 |
| 2024-11-27 | 10.01 | 10.77 | 9.71 | 10.53 | -2.41% | 475,442 | 481,427,908 |
| 2024-11-26 | 10.15 | 11.26 | 10 | 10.79 | +5.37% | 681,672 | 735,977,273 |
| 2024-11-25 | 9.18 | 10.24 | 8.93 | 10.24 | +9.99% | 431,418 | 411,002,128 |
| 2024-11-22 | 9.8 | 10.28 | 9.3 | 9.31 | -6.9% | 452,474 | 445,375,361 |
| 2024-11-21 | 9.7 | 10.58 | 9.52 | 10 | +3.31% | 593,253 | 593,872,170 |
| 2024-11-20 | 8.8 | 9.68 | 8.56 | 9.68 | +10% | 433,630 | 403,434,197 |
| 2024-11-19 | 8.6 | 9.23 | 8.31 | 8.8 | -3.83% | 392,225 | 345,320,475 |
| 2024-11-18 | 9 | 10.29 | 8.5 | 9.15 | -3.07% | 646,697 | 584,361,709 |
| 2024-11-15 | 8.5 | 9.78 | 8.19 | 9.44 | +6.19% | 670,880 | 615,420,191 |
| 2024-11-14 | 9.5 | 9.58 | 8.51 | 8.89 | -1% | 691,765 | 619,862,035 |
| 2024-11-13 | 8.98 | 8.98 | 8.98 | 8.98 | +10.05% | 65,332 | 58,668,334 |
| 2024-11-12 | 8.32 | 8.4 | 8.05 | 8.16 | -1.92% | 134,145 | 110,539,944 |
| 2024-11-11 | 8.33 | 8.37 | 8.2 | 8.32 | -0.95% | 137,365 | 113,769,672 |
| 2024-11-08 | 8.59 | 8.59 | 8.27 | 8.4 | -1.18% | 199,907 | 167,745,275 |
| 2024-11-07 | 8.28 | 8.72 | 8.23 | 8.5 | +0.95% | 223,129 | 189,630,127 |
| 2024-11-06 | 8.16 | 8.6 | 8.07 | 8.42 | +3.57% | 281,313 | 235,304,546 |
| 2024-11-05 | 8.05 | 8.32 | 8.01 | 8.13 | +0.37% | 203,168 | 166,358,499 |
| 2024-11-04 | 7.72 | 8.23 | 7.71 | 8.1 | +4.11% | 212,421 | 169,134,371 |
| 2024-11-01 | 8.3 | 8.48 | 7.76 | 7.78 | -6.27% | 263,443 | 212,287,821 |
| 2024-10-31 | 7.8 | 8.63 | 7.8 | 8.3 | +5.6% | 341,355 | 281,214,608 |
| 2024-10-30 | 7.59 | 7.99 | 7.5 | 7.86 | +2.21% | 175,950 | 137,747,794 |
| 2024-10-29 | 8.1 | 8.1 | 7.67 | 7.69 | -4.47% | 204,043 | 159,262,090 |
| 2024-10-28 | 7.67 | 8.16 | 7.65 | 8.05 | +5.09% | 262,611 | 208,705,925 |
| 2024-10-25 | 7.32 | 7.77 | 7.32 | 7.66 | +4.08% | 214,296 | 162,936,327 |
| 2024-10-24 | 7.19 | 7.38 | 7.15 | 7.36 | +1.94% | 129,720 | 94,634,276 |
| 2024-10-23 | 7.3 | 7.44 | 7.21 | 7.22 | -1.77% | 135,290 | 99,016,474 |
| 2024-10-22 | 7.14 | 7.45 | 7.09 | 7.35 | +2.23% | 177,995 | 129,835,720 |
| 2024-10-21 | 7.1 | 7.22 | 7.06 | 7.19 | +1.41% | 143,038 | 102,245,923 |
| 2024-10-18 | 6.95 | 7.16 | 6.87 | 7.09 | +1.29% | 165,014 | 116,185,967 |
| 2024-10-17 | 6.84 | 7.16 | 6.78 | 7 | +2.04% | 167,291 | 116,718,399 |
| 2024-10-16 | 6.72 | 6.92 | 6.72 | 6.86 | +0.29% | 74,689 | 51,186,720 |
| 2024-10-15 | 6.98 | 7.03 | 6.84 | 6.84 | -2.15% | 101,013 | 70,108,855 |
| 2024-10-14 | 6.79 | 7.05 | 6.79 | 6.99 | +2.95% | 114,578 | 79,503,806 |
| 2024-10-11 | 7 | 7.02 | 6.73 | 6.79 | -3.14% | 117,996 | 80,976,724 |
| 2024-10-10 | 6.96 | 7.18 | 6.86 | 7.01 | +0.57% | 151,737 | 106,756,919 |
| 2024-10-09 | 7.43 | 7.49 | 6.97 | 6.97 | -9.13% | 263,250 | 190,277,458 |
| 2024-10-08 | 8.16 | 8.18 | 7.22 | 7.67 | +2.95% | 428,361 | 327,860,512 |
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：