股票概览
7.3
+0.41%
+0.03
7.28
开盘价
7.39
最高价
7.23
最低价
114,716
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.38
MA10 (10日均线)
7.11
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 | 7.28 | 7.39 | 7.23 | 7.3 | +0.41% | 114,716 | 83,695,747 |
| 2025-03-24 | 7.6 | 7.6 | 7.17 | 7.27 | -3.96% | 385,565 | 280,204,161 |
| 2025-03-21 | 7.52 | 7.74 | 7.5 | 7.57 | +0.8% | 360,011 | 274,685,876 |
| 2025-03-20 | 7.6 | 7.63 | 7.47 | 7.51 | -1.18% | 204,759 | 153,917,052 |
| 2025-03-19 | 7.54 | 7.69 | 7.48 | 7.6 | +0.93% | 260,070 | 197,077,580 |
| 2025-03-18 | 7.52 | 7.65 | 7.46 | 7.53 | +0.13% | 308,137 | 233,100,743 |
| 2025-03-17 | 7.3 | 7.54 | 7.26 | 7.52 | +3.3% | 347,566 | 258,478,950 |
| 2025-03-14 | 7.12 | 7.38 | 7.12 | 7.28 | +2.25% | 332,221 | 241,797,798 |
| 2025-03-13 | 7.06 | 7.12 | 7.01 | 7.12 | +0.99% | 151,883 | 107,164,833 |
| 2025-03-12 | 7.13 | 7.15 | 7.04 | 7.05 | -1.26% | 151,135 | 107,221,369 |
| 2025-03-11 | 7 | 7.16 | 6.96 | 7.14 | +0.99% | 208,256 | 147,755,461 |
| 2025-03-10 | 7.17 | 7.2 | 6.98 | 7.07 | -0.28% | 214,372 | 151,369,413 |
| 2025-03-07 | 7.06 | 7.21 | 7 | 7.09 | +0.57% | 323,926 | 230,490,804 |
| 2025-03-06 | 6.88 | 7.1 | 6.84 | 7.05 | +3.07% | 378,406 | 264,559,226 |
| 2025-03-05 | 7.01 | 7.02 | 6.79 | 6.84 | -1.87% | 179,816 | 123,284,572 |
| 2025-03-04 | 6.91 | 7.13 | 6.86 | 6.97 | -0.29% | 293,065 | 204,153,195 |
| 2025-03-03 | 6.46 | 7 | 6.42 | 6.99 | +8.04% | 665,216 | 452,840,535 |
| 2025-02-28 | 6.44 | 6.48 | 6.35 | 6.47 | +0.15% | 198,888 | 127,306,958 |
| 2025-02-27 | 6.45 | 6.51 | 6.38 | 6.46 | 0% | 133,186 | 85,827,049 |
| 2025-02-26 | 6.42 | 6.46 | 6.37 | 6.46 | +0.78% | 130,491 | 83,745,702 |
| 2025-02-25 | 6.48 | 6.49 | 6.4 | 6.41 | -1.99% | 163,632 | 105,238,666 |
| 2025-02-24 | 6.54 | 6.66 | 6.51 | 6.54 | 0% | 192,525 | 126,658,784 |
| 2025-02-21 | 6.58 | 6.62 | 6.45 | 6.54 | -0.46% | 185,984 | 121,138,107 |
| 2025-02-20 | 6.55 | 6.62 | 6.54 | 6.57 | +0.15% | 132,597 | 87,154,610 |
| 2025-02-19 | 6.55 | 6.58 | 6.5 | 6.56 | +0.15% | 138,994 | 90,874,098 |
| 2025-02-18 | 6.65 | 6.65 | 6.52 | 6.55 | -1.36% | 134,909 | 88,898,563 |
| 2025-02-17 | 6.76 | 6.76 | 6.6 | 6.64 | -0.9% | 184,746 | 123,277,965 |
| 2025-02-14 | 6.6 | 6.75 | 6.55 | 6.7 | +1.36% | 199,318 | 133,057,880 |
| 2025-02-13 | 6.54 | 6.68 | 6.51 | 6.61 | +1.07% | 186,765 | 123,542,893 |
| 2025-02-12 | 6.53 | 6.57 | 6.46 | 6.54 | -0.15% | 123,886 | 80,713,219 |
| 2025-02-11 | 6.62 | 6.65 | 6.52 | 6.55 | -1.06% | 130,169 | 85,333,536 |
| 2025-02-10 | 6.61 | 6.64 | 6.57 | 6.62 | +0.15% | 146,389 | 96,823,800 |
| 2025-02-07 | 6.58 | 6.67 | 6.54 | 6.61 | +0.3% | 200,874 | 132,696,511 |
| 2025-02-06 | 6.54 | 6.59 | 6.45 | 6.59 | +0.61% | 142,373 | 92,785,545 |
| 2025-02-05 | 6.7 | 6.74 | 6.53 | 6.55 | -1.21% | 169,488 | 112,228,966 |
| 2025-01-27 | 6.55 | 6.75 | 6.55 | 6.63 | +1.22% | 148,702 | 98,976,131 |
| 2025-01-24 | 6.4 | 6.58 | 6.36 | 6.55 | +2.66% | 207,420 | 134,919,969 |
| 2025-01-23 | 6.44 | 6.49 | 6.36 | 6.38 | -1.24% | 155,901 | 100,177,097 |
| 2025-01-22 | 6.29 | 6.46 | 6.24 | 6.46 | +2.54% | 257,851 | 163,393,092 |
| 2025-01-21 | 6.41 | 6.42 | 6.26 | 6.3 | -1.41% | 138,314 | 87,170,432 |
| 2025-01-20 | 6.39 | 6.48 | 6.36 | 6.39 | -1.08% | 179,895 | 115,428,180 |
| 2025-01-17 | 6.5 | 6.52 | 6.35 | 6.46 | -0.92% | 161,523 | 104,012,755 |
| 2025-01-16 | 6.7 | 6.9 | 6.49 | 6.52 | -0.91% | 486,561 | 326,987,707 |
| 2025-01-15 | 6.48 | 6.58 | 6.46 | 6.58 | +0.92% | 119,635 | 77,883,332 |
| 2025-01-14 | 6.35 | 6.52 | 6.35 | 6.52 | +2.52% | 141,499 | 91,274,636 |
| 2025-01-13 | 6.31 | 6.37 | 6.28 | 6.36 | -0.16% | 82,463 | 52,180,523 |
| 2025-01-10 | 6.51 | 6.54 | 6.37 | 6.37 | -2.6% | 107,375 | 68,955,873 |
| 2025-01-09 | 6.43 | 6.64 | 6.41 | 6.54 | +0.77% | 157,342 | 102,747,113 |
| 2025-01-08 | 6.56 | 6.57 | 6.35 | 6.49 | -1.37% | 165,402 | 106,590,288 |
| 2025-01-07 | 6.61 | 6.64 | 6.49 | 6.58 | -0.3% | 130,788 | 85,692,676 |
| 2025-01-06 | 6.55 | 6.71 | 6.55 | 6.6 | +1.07% | 171,243 | 113,457,033 |
| 2025-01-03 | 6.78 | 6.82 | 6.5 | 6.53 | -3.55% | 216,070 | 144,038,286 |
| 2025-01-02 | 6.85 | 7.03 | 6.71 | 6.77 | -1.31% | 270,061 | 185,672,771 |
| 2024-12-31 | 7.1 | 7.13 | 6.86 | 6.86 | -3.11% | 251,344 | 175,286,237 |
| 2024-12-30 | 7.23 | 7.25 | 7.08 | 7.08 | -1.67% | 290,472 | 208,333,888 |
| 2024-12-27 | 7.17 | 7.26 | 7.12 | 7.2 | +0.28% | 195,582 | 140,769,634 |
| 2024-12-26 | 6.97 | 7.25 | 6.94 | 7.18 | +3.16% | 355,089 | 253,310,886 |
| 2024-12-25 | 6.98 | 6.98 | 6.87 | 6.96 | 0% | 145,402 | 100,776,195 |
| 2024-12-24 | 6.93 | 6.99 | 6.91 | 6.96 | +0.87% | 148,122 | 102,956,307 |
| 2024-12-23 | 7.13 | 7.13 | 6.88 | 6.9 | -3.23% | 241,598 | 169,067,599 |
| 2024-12-20 | 7.13 | 7.22 | 7.07 | 7.13 | -0.14% | 216,989 | 154,576,220 |
| 2024-12-19 | 7.05 | 7.17 | 6.98 | 7.14 | +0.85% | 259,719 | 184,513,070 |
| 2024-12-18 | 7.13 | 7.16 | 7.06 | 7.08 | -0.84% | 224,381 | 159,507,369 |
| 2024-12-17 | 7.39 | 7.43 | 7.09 | 7.14 | -3.51% | 377,043 | 271,314,189 |
| 2024-12-16 | 7.66 | 7.8 | 7.37 | 7.4 | -5.61% | 740,786 | 558,559,907 |
| 2024-12-13 | 7.55 | 8.14 | 7.49 | 7.84 | +5.95% | 1,406,185 | 1,111,675,738 |
| 2024-12-12 | 7.35 | 7.47 | 7.27 | 7.4 | +0.41% | 355,629 | 262,277,735 |
| 2024-12-11 | 7.28 | 7.41 | 7.21 | 7.37 | +0.68% | 387,227 | 283,762,399 |
| 2024-12-10 | 7.12 | 7.46 | 7 | 7.32 | +4.72% | 637,801 | 460,037,616 |
| 2024-12-09 | 7 | 7.03 | 6.91 | 6.99 | +0.14% | 179,480 | 125,141,303 |
| 2024-12-06 | 6.91 | 6.98 | 6.83 | 6.98 | +1.01% | 193,956 | 134,140,128 |
| 2024-12-05 | 6.88 | 6.96 | 6.84 | 6.91 | 0% | 130,820 | 90,369,647 |
| 2024-12-04 | 7.01 | 7.03 | 6.88 | 6.91 | -1.99% | 188,736 | 131,386,074 |
| 2024-12-03 | 7.02 | 7.1 | 6.96 | 7.05 | +0.57% | 260,609 | 183,422,039 |
| 2024-12-02 | 6.95 | 7.09 | 6.93 | 7.01 | +1.01% | 257,388 | 180,502,958 |
| 2024-11-29 | 6.73 | 7.03 | 6.71 | 6.94 | +3.58% | 368,579 | 254,901,749 |
| 2024-11-28 | 6.73 | 6.78 | 6.67 | 6.7 | -0.3% | 133,608 | 89,844,577 |
| 2024-11-27 | 6.66 | 6.72 | 6.51 | 6.72 | +0.9% | 168,761 | 111,503,857 |
| 2024-11-26 | 6.65 | 6.76 | 6.63 | 6.66 | -0.15% | 120,432 | 80,624,923 |
| 2024-11-25 | 6.57 | 6.69 | 6.57 | 6.67 | +0.91% | 144,431 | 95,742,343 |
| 2024-11-22 | 6.86 | 6.89 | 6.6 | 6.61 | -4.2% | 188,292 | 126,800,388 |
| 2024-11-21 | 6.92 | 6.96 | 6.82 | 6.9 | -0.29% | 136,794 | 93,958,998 |
| 2024-11-20 | 6.79 | 6.93 | 6.74 | 6.92 | +1.91% | 183,606 | 125,675,761 |
| 2024-11-19 | 6.68 | 6.8 | 6.62 | 6.79 | +1.8% | 146,527 | 98,458,437 |
| 2024-11-18 | 6.84 | 6.89 | 6.64 | 6.67 | -2.49% | 211,877 | 143,052,330 |
| 2024-11-15 | 6.72 | 7.02 | 6.72 | 6.84 | +0.88% | 243,191 | 167,462,096 |
| 2024-11-14 | 6.93 | 6.98 | 6.77 | 6.78 | -2.59% | 205,309 | 140,889,860 |
| 2024-11-13 | 6.97 | 7.06 | 6.85 | 6.96 | -1% | 226,570 | 156,978,728 |
| 2024-11-12 | 7.07 | 7.21 | 6.96 | 7.03 | -0.42% | 325,108 | 231,037,525 |
| 2024-11-11 | 7.02 | 7.08 | 6.93 | 7.06 | +0.43% | 236,539 | 165,685,409 |
| 2024-11-08 | 7.14 | 7.17 | 6.96 | 7.03 | -0.85% | 296,345 | 208,960,246 |
| 2024-11-07 | 6.9 | 7.09 | 6.83 | 7.09 | +2.46% | 284,143 | 199,614,258 |
| 2024-11-06 | 6.93 | 6.95 | 6.82 | 6.92 | 0% | 285,317 | 196,864,964 |
| 2024-11-05 | 6.79 | 6.93 | 6.73 | 6.92 | +2.22% | 266,817 | 183,461,512 |
| 2024-11-04 | 6.67 | 6.77 | 6.63 | 6.77 | +1.65% | 136,892 | 91,668,298 |
| 2024-11-01 | 6.77 | 6.85 | 6.6 | 6.66 | -1.62% | 221,546 | 148,868,676 |
| 2024-10-31 | 6.7 | 6.83 | 6.66 | 6.77 | +0.89% | 209,407 | 141,674,369 |
| 2024-10-30 | 6.74 | 6.79 | 6.63 | 6.71 | -0.59% | 184,286 | 123,615,655 |
| 2024-10-29 | 7.02 | 7.04 | 6.72 | 6.75 | -3.85% | 332,509 | 226,748,519 |
| 2024-10-28 | 6.85 | 7.03 | 6.81 | 7.02 | +3.24% | 254,236 | 176,543,220 |
| 2024-10-25 | 6.7 | 6.83 | 6.65 | 6.8 | +1.49% | 235,716 | 159,521,543 |
| 2024-10-24 | 6.7 | 6.84 | 6.67 | 6.7 | +0.15% | 282,579 | 190,406,419 |
| 2024-10-23 | 6.69 | 6.75 | 6.62 | 6.69 | +0.15% | 247,408 | 165,483,564 |
| 2024-10-22 | 6.43 | 6.68 | 6.43 | 6.68 | +3.41% | 288,150 | 189,115,769 |
| 2024-10-21 | 6.51 | 6.54 | 6.39 | 6.46 | -0.15% | 251,088 | 162,177,499 |
| 2024-10-18 | 6.34 | 6.62 | 6.28 | 6.47 | +1.89% | 278,495 | 179,755,422 |
| 2024-10-17 | 6.43 | 6.5 | 6.35 | 6.35 | -1.24% | 174,654 | 112,245,791 |
| 2024-10-16 | 6.35 | 6.51 | 6.3 | 6.43 | +0.78% | 170,629 | 109,196,206 |
| 2024-10-15 | 6.57 | 6.58 | 6.37 | 6.38 | -2.89% | 240,204 | 155,350,494 |
| 2024-10-14 | 6.5 | 6.62 | 6.41 | 6.57 | +0.15% | 239,290 | 156,245,397 |
| 2024-10-11 | 6.85 | 6.85 | 6.44 | 6.56 | -4.23% | 250,825 | 166,338,782 |
| 2024-10-10 | 6.84 | 7.04 | 6.76 | 6.85 | +1.03% | 290,524 | 201,125,004 |
| 2024-10-09 | 7.35 | 7.35 | 6.75 | 6.78 | -9.36% | 427,287 | 299,912,254 |
| 2024-10-08 | 8.02 | 8.03 | 7.14 | 7.48 | +2.47% | 637,579 | 483,260,108 |
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：