股票概览
7.36
-0.27%
-0.02
7.39
开盘价
7.4
最高价
7.31
最低价
100,283
成交量
数据更新至: 2025-03-25
技术指标
7.48
MA5 (5日均线)
7.53
MA10 (10日均线)
7.41
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 | 7.39 | 7.4 | 7.31 | 7.36 | -0.27% | 100,283 | 73,679,982 |
| 2025-03-24 | 7.46 | 7.46 | 7.27 | 7.38 | -0.94% | 262,498 | 192,987,397 |
| 2025-03-21 | 7.58 | 7.6 | 7.39 | 7.45 | -2.23% | 373,145 | 279,413,195 |
| 2025-03-20 | 7.59 | 7.66 | 7.55 | 7.62 | +0.26% | 296,848 | 225,834,668 |
| 2025-03-19 | 7.59 | 7.62 | 7.51 | 7.6 | +0.13% | 340,548 | 257,867,817 |
| 2025-03-18 | 7.64 | 7.66 | 7.53 | 7.59 | 0% | 283,863 | 215,064,960 |
| 2025-03-17 | 7.68 | 7.71 | 7.56 | 7.59 | -1.17% | 457,223 | 347,584,290 |
| 2025-03-14 | 7.5 | 7.78 | 7.45 | 7.68 | +2.54% | 891,344 | 683,491,288 |
| 2025-03-13 | 7.55 | 7.7 | 7.41 | 7.49 | -1.19% | 542,261 | 407,528,636 |
| 2025-03-12 | 7.4 | 7.86 | 7.4 | 7.58 | +3.55% | 1,033,613 | 790,229,357 |
| 2025-03-11 | 7.23 | 7.33 | 7.22 | 7.32 | -0.27% | 238,635 | 173,911,468 |
| 2025-03-10 | 7.3 | 7.4 | 7.28 | 7.34 | -0.27% | 311,153 | 227,864,332 |
| 2025-03-07 | 7.27 | 7.55 | 7.22 | 7.36 | +0.41% | 656,835 | 486,792,722 |
| 2025-03-06 | 7.24 | 7.38 | 7.22 | 7.33 | +2.09% | 391,882 | 286,623,749 |
| 2025-03-05 | 7.2 | 7.23 | 7.09 | 7.18 | -0.14% | 214,205 | 153,357,927 |
| 2025-03-04 | 7.12 | 7.22 | 7.09 | 7.19 | +0.56% | 195,603 | 140,314,491 |
| 2025-03-03 | 7.2 | 7.26 | 7.12 | 7.15 | 0% | 265,355 | 191,003,008 |
| 2025-02-28 | 7.37 | 7.49 | 7.14 | 7.15 | -3.64% | 421,955 | 308,201,226 |
| 2025-02-27 | 7.44 | 7.51 | 7.27 | 7.42 | -1.2% | 515,157 | 381,061,743 |
| 2025-02-26 | 7.39 | 7.52 | 7.33 | 7.51 | +1.9% | 424,546 | 314,732,429 |
| 2025-02-25 | 7.35 | 7.44 | 7.31 | 7.37 | -1.07% | 317,501 | 233,902,944 |
| 2025-02-24 | 7.53 | 7.56 | 7.39 | 7.45 | -1.84% | 458,128 | 342,207,028 |
| 2025-02-21 | 7.38 | 7.66 | 7.27 | 7.59 | +3.41% | 732,152 | 547,883,664 |
| 2025-02-20 | 7.35 | 7.38 | 7.28 | 7.34 | -0.54% | 290,158 | 212,581,999 |
| 2025-02-19 | 7.3 | 7.41 | 7.3 | 7.38 | +0.96% | 358,012 | 263,471,248 |
| 2025-02-18 | 7.57 | 7.57 | 7.27 | 7.31 | -3.43% | 510,277 | 378,229,452 |
| 2025-02-17 | 7.68 | 7.7 | 7.52 | 7.57 | -0.53% | 530,225 | 402,192,117 |
| 2025-02-14 | 7.63 | 7.7 | 7.55 | 7.61 | -0.91% | 463,699 | 352,781,379 |
| 2025-02-13 | 7.73 | 7.82 | 7.62 | 7.68 | -2.41% | 811,066 | 624,496,267 |
| 2025-02-12 | 7.61 | 7.9 | 7.57 | 7.87 | +3.42% | 906,544 | 708,655,500 |
| 2025-02-11 | 7.73 | 7.76 | 7.53 | 7.61 | -2.06% | 758,755 | 578,182,761 |
| 2025-02-10 | 7.53 | 7.88 | 7.5 | 7.77 | +3.19% | 1,069,849 | 831,326,623 |
| 2025-02-07 | 7.35 | 7.64 | 7.31 | 7.53 | +1.89% | 1,336,721 | 1,002,615,894 |
| 2025-02-06 | 6.96 | 7.6 | 6.96 | 7.39 | +6.95% | 1,458,688 | 1,079,516,770 |
| 2025-02-05 | 7 | 7.15 | 6.91 | 6.91 | +2.22% | 484,943 | 340,196,424 |
| 2025-01-27 | 6.94 | 6.97 | 6.76 | 6.76 | -3.7% | 364,659 | 249,799,890 |
| 2025-01-24 | 6.97 | 7.07 | 6.97 | 7.02 | +0.43% | 257,894 | 180,959,315 |
| 2025-01-23 | 7.07 | 7.21 | 6.98 | 6.99 | +0.43% | 370,932 | 263,228,208 |
| 2025-01-22 | 6.97 | 7 | 6.89 | 6.96 | -0.57% | 162,760 | 113,027,527 |
| 2025-01-21 | 7.07 | 7.07 | 6.92 | 7 | -0.28% | 188,162 | 131,537,262 |
| 2025-01-20 | 7.01 | 7.09 | 6.98 | 7.02 | +0.86% | 261,955 | 184,231,953 |
| 2025-01-17 | 6.89 | 7.16 | 6.85 | 6.96 | +1.02% | 366,149 | 255,517,899 |
| 2025-01-16 | 6.92 | 7.04 | 6.84 | 6.89 | 0% | 247,827 | 171,817,330 |
| 2025-01-15 | 6.9 | 6.93 | 6.84 | 6.89 | -0.58% | 228,662 | 157,526,675 |
| 2025-01-14 | 6.71 | 6.95 | 6.7 | 6.93 | +3.59% | 360,127 | 246,707,038 |
| 2025-01-13 | 6.61 | 6.7 | 6.54 | 6.69 | +0.45% | 222,353 | 147,761,339 |
| 2025-01-10 | 6.77 | 6.87 | 6.66 | 6.66 | -1.91% | 189,112 | 128,030,824 |
| 2025-01-09 | 6.72 | 6.82 | 6.72 | 6.79 | +0.15% | 202,608 | 137,449,234 |
| 2025-01-08 | 6.79 | 6.83 | 6.61 | 6.78 | -0.88% | 344,224 | 231,039,942 |
| 2025-01-07 | 6.81 | 6.85 | 6.72 | 6.84 | +0.59% | 232,775 | 158,208,807 |
| 2025-01-06 | 6.78 | 6.84 | 6.73 | 6.8 | 0% | 239,953 | 162,842,875 |
| 2025-01-03 | 7.12 | 7.13 | 6.78 | 6.8 | -3.68% | 419,639 | 289,948,876 |
| 2025-01-02 | 7.39 | 7.39 | 7 | 7.06 | -4.59% | 442,898 | 319,754,485 |
| 2024-12-31 | 7.79 | 7.81 | 7.4 | 7.4 | -5.13% | 466,242 | 354,116,295 |
| 2024-12-30 | 7.75 | 7.8 | 7.7 | 7.8 | +0.26% | 315,362 | 244,472,335 |
| 2024-12-27 | 7.71 | 7.9 | 7.7 | 7.78 | +0.91% | 389,596 | 303,421,067 |
| 2024-12-26 | 7.65 | 7.75 | 7.61 | 7.71 | +0.65% | 236,761 | 181,969,122 |
| 2024-12-25 | 7.72 | 7.75 | 7.56 | 7.66 | -0.78% | 301,322 | 230,606,322 |
| 2024-12-24 | 7.64 | 7.73 | 7.58 | 7.72 | +1.58% | 328,188 | 251,426,757 |
| 2024-12-23 | 7.78 | 7.84 | 7.59 | 7.6 | -2.81% | 389,093 | 299,804,628 |
| 2024-12-20 | 7.77 | 7.88 | 7.75 | 7.82 | +0.51% | 267,081 | 208,742,701 |
| 2024-12-19 | 7.71 | 7.79 | 7.65 | 7.78 | -0.13% | 290,991 | 224,759,925 |
| 2024-12-18 | 7.84 | 7.87 | 7.77 | 7.79 | -0.51% | 315,038 | 246,179,296 |
| 2024-12-17 | 7.88 | 7.94 | 7.76 | 7.83 | -0.76% | 418,905 | 327,700,995 |
| 2024-12-16 | 8.03 | 8.05 | 7.85 | 7.89 | -1.5% | 410,517 | 324,816,748 |
| 2024-12-13 | 8.18 | 8.18 | 8 | 8.01 | -3.26% | 689,848 | 556,103,323 |
| 2024-12-12 | 8.05 | 8.39 | 8.02 | 8.28 | +3.11% | 936,894 | 767,394,001 |
| 2024-12-11 | 8.06 | 8.09 | 7.99 | 8.03 | +0.12% | 454,204 | 364,886,155 |
| 2024-12-10 | 8.28 | 8.37 | 8 | 8.02 | +0.63% | 875,419 | 716,574,171 |
| 2024-12-09 | 8 | 8.1 | 7.87 | 7.97 | -1.48% | 446,665 | 356,624,419 |
| 2024-12-06 | 8 | 8.18 | 7.91 | 8.09 | +0.75% | 700,453 | 565,870,484 |
| 2024-12-05 | 7.88 | 8.05 | 7.87 | 8.03 | +1.52% | 565,269 | 451,310,686 |
| 2024-12-04 | 8.03 | 8.11 | 7.85 | 7.91 | -2.59% | 714,488 | 570,196,697 |
| 2024-12-03 | 7.85 | 8.27 | 7.76 | 8.12 | +3.05% | 1,039,673 | 831,669,816 |
| 2024-12-02 | 7.73 | 7.93 | 7.69 | 7.88 | +1.29% | 560,051 | 440,019,686 |
| 2024-11-29 | 7.68 | 8.05 | 7.58 | 7.78 | +1.17% | 868,065 | 675,964,579 |
| 2024-11-28 | 7.68 | 7.93 | 7.67 | 7.69 | +0.39% | 565,703 | 438,925,963 |
| 2024-11-27 | 7.48 | 7.66 | 7.39 | 7.66 | +1.73% | 561,815 | 422,708,698 |
| 2024-11-26 | 7.55 | 7.72 | 7.5 | 7.53 | -0.79% | 521,637 | 396,166,265 |
| 2024-11-25 | 7.79 | 7.83 | 7.45 | 7.59 | -1.3% | 735,265 | 556,666,487 |
| 2024-11-22 | 8.03 | 8.31 | 7.69 | 7.69 | -4.71% | 771,606 | 621,525,777 |
| 2024-11-21 | 8 | 8.13 | 7.95 | 8.07 | +0.37% | 497,430 | 399,601,360 |
| 2024-11-20 | 7.9 | 8.18 | 7.82 | 8.04 | +0.75% | 627,683 | 502,327,946 |
| 2024-11-19 | 7.8 | 8 | 7.78 | 7.98 | -0.13% | 745,743 | 587,559,798 |
| 2024-11-18 | 7.88 | 8.38 | 7.83 | 7.99 | +2.57% | 978,128 | 791,086,746 |
| 2024-11-15 | 8.06 | 8.11 | 7.74 | 7.79 | -3.23% | 482,766 | 383,790,054 |
| 2024-11-14 | 8.2 | 8.25 | 8.03 | 8.05 | -1.83% | 442,341 | 360,476,570 |
| 2024-11-13 | 8.17 | 8.28 | 8.07 | 8.2 | +0.24% | 468,088 | 382,689,257 |
| 2024-11-12 | 8.42 | 8.46 | 8.09 | 8.18 | -2.27% | 631,973 | 524,342,008 |
| 2024-11-11 | 8.25 | 8.42 | 8.21 | 8.37 | -0.24% | 648,443 | 539,371,517 |
| 2024-11-08 | 8.9 | 8.9 | 8.36 | 8.39 | -4.33% | 1,219,344 | 1,045,145,823 |
| 2024-11-07 | 8.21 | 8.88 | 8.17 | 8.77 | +6.95% | 1,397,747 | 1,195,154,866 |
| 2024-11-06 | 8.4 | 8.45 | 8.11 | 8.2 | -0.49% | 1,017,883 | 842,137,854 |
| 2024-11-05 | 7.91 | 8.24 | 7.82 | 8.24 | +4.57% | 931,297 | 755,204,592 |
| 2024-11-04 | 7.73 | 7.88 | 7.67 | 7.88 | +2.87% | 504,860 | 392,608,731 |
| 2024-11-01 | 7.8 | 7.96 | 7.64 | 7.66 | -2.05% | 682,671 | 531,593,054 |
| 2024-10-31 | 7.64 | 7.97 | 7.59 | 7.82 | +1.56% | 788,319 | 618,086,057 |
| 2024-10-30 | 7.56 | 7.76 | 7.53 | 7.7 | +1.05% | 427,844 | 327,498,175 |
| 2024-10-29 | 7.89 | 7.98 | 7.6 | 7.62 | -2.31% | 620,308 | 483,340,690 |
| 2024-10-28 | 7.66 | 7.82 | 7.66 | 7.8 | +1.04% | 471,978 | 366,753,536 |
| 2024-10-25 | 7.59 | 7.84 | 7.58 | 7.72 | +1.58% | 559,604 | 431,486,742 |
| 2024-10-24 | 7.56 | 7.65 | 7.51 | 7.6 | +0.13% | 438,344 | 332,829,316 |
| 2024-10-23 | 7.65 | 7.78 | 7.55 | 7.59 | -0.52% | 563,820 | 431,948,881 |
| 2024-10-22 | 7.59 | 7.69 | 7.53 | 7.63 | +0.39% | 495,859 | 376,426,778 |
| 2024-10-21 | 7.62 | 7.73 | 7.56 | 7.6 | -1.68% | 636,071 | 485,391,064 |
| 2024-10-18 | 7.4 | 8.05 | 7.31 | 7.73 | +4.88% | 1,003,564 | 765,340,541 |
| 2024-10-17 | 7.55 | 7.65 | 7.35 | 7.37 | -1.6% | 487,739 | 365,953,202 |
| 2024-10-16 | 7.33 | 7.65 | 7.32 | 7.49 | +1.08% | 580,810 | 435,740,121 |
| 2024-10-15 | 7.52 | 7.7 | 7.41 | 7.41 | -3.01% | 530,490 | 401,553,896 |
| 2024-10-14 | 7.68 | 7.69 | 7.26 | 7.64 | +0.92% | 720,576 | 540,218,926 |
| 2024-10-11 | 7.68 | 7.88 | 7.46 | 7.57 | -3.69% | 809,230 | 619,877,749 |
| 2024-10-10 | 8.4 | 8.5 | 7.7 | 7.86 | -5.53% | 1,074,702 | 859,177,559 |
| 2024-10-09 | 8.87 | 9.13 | 8.32 | 8.32 | -9.96% | 1,659,048 | 1,440,160,674 |
| 2024-10-08 | 9.24 | 9.24 | 8.8 | 9.24 | +10% | 1,692,187 | 1,548,693,145 |
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：