股票概览
7.61
-0.65%
-0.05
7.69
开盘价
7.74
最高价
7.51
最低价
103,790
成交量
数据更新至: 2025-03-25
技术指标
7.53
MA5 (5日均线)
7.57
MA10 (10日均线)
7.43
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 | 7.69 | 7.74 | 7.51 | 7.61 | -0.65% | 103,790 | 78,992,877 |
| 2025-03-24 | 7.47 | 7.68 | 7.47 | 7.66 | +3.65% | 233,365 | 177,326,590 |
| 2025-03-21 | 7.44 | 7.47 | 7.35 | 7.39 | -0.94% | 99,361 | 73,638,781 |
| 2025-03-20 | 7.53 | 7.55 | 7.43 | 7.46 | -1.06% | 99,175 | 74,262,807 |
| 2025-03-19 | 7.5 | 7.59 | 7.5 | 7.54 | 0% | 91,593 | 69,125,576 |
| 2025-03-18 | 7.65 | 7.67 | 7.52 | 7.54 | -1.31% | 150,486 | 113,794,226 |
| 2025-03-17 | 7.7 | 7.78 | 7.62 | 7.64 | -0.39% | 144,763 | 110,961,104 |
| 2025-03-14 | 7.7 | 7.7 | 7.56 | 7.67 | -0.39% | 204,202 | 155,830,581 |
| 2025-03-13 | 7.53 | 7.73 | 7.44 | 7.7 | +2.26% | 287,917 | 219,516,184 |
| 2025-03-12 | 7.52 | 7.6 | 7.45 | 7.53 | +0.13% | 169,765 | 128,028,059 |
| 2025-03-11 | 7.27 | 7.55 | 7.23 | 7.52 | +2.73% | 230,697 | 171,338,229 |
| 2025-03-10 | 7.32 | 7.39 | 7.26 | 7.32 | +0.41% | 119,456 | 87,338,248 |
| 2025-03-07 | 7.26 | 7.42 | 7.24 | 7.29 | +0.28% | 166,075 | 121,839,344 |
| 2025-03-06 | 7.17 | 7.29 | 7.13 | 7.27 | +1.39% | 137,818 | 99,761,998 |
| 2025-03-05 | 7.28 | 7.28 | 7.1 | 7.17 | -1.51% | 130,541 | 93,454,586 |
| 2025-03-04 | 7.22 | 7.31 | 7.2 | 7.28 | +0.69% | 118,097 | 85,834,254 |
| 2025-03-03 | 7.23 | 7.33 | 7.21 | 7.23 | +0.14% | 147,621 | 107,276,727 |
| 2025-02-28 | 7.32 | 7.38 | 7.18 | 7.22 | -0.96% | 170,427 | 123,883,183 |
| 2025-02-27 | 7.25 | 7.34 | 7.21 | 7.29 | -0.55% | 191,182 | 139,040,903 |
| 2025-02-26 | 7.19 | 7.45 | 7.19 | 7.33 | +4.86% | 309,562 | 225,601,213 |
| 2025-02-25 | 7.03 | 7.07 | 6.98 | 6.99 | -1.41% | 110,011 | 77,227,967 |
| 2025-02-24 | 7.11 | 7.11 | 6.99 | 7.09 | -0.42% | 118,804 | 84,064,337 |
| 2025-02-21 | 7.07 | 7.15 | 6.97 | 7.12 | +0.71% | 146,594 | 103,606,369 |
| 2025-02-20 | 7.05 | 7.1 | 7.02 | 7.07 | 0% | 106,335 | 75,105,872 |
| 2025-02-19 | 7.05 | 7.09 | 7.01 | 7.07 | +0.57% | 97,418 | 68,639,338 |
| 2025-02-18 | 7.33 | 7.33 | 7.01 | 7.03 | -3.96% | 171,264 | 122,370,417 |
| 2025-02-17 | 7.19 | 7.34 | 7.16 | 7.32 | +1.81% | 159,546 | 115,683,339 |
| 2025-02-14 | 7.19 | 7.22 | 7.12 | 7.19 | -0.14% | 95,744 | 68,579,598 |
| 2025-02-13 | 7.2 | 7.26 | 7.16 | 7.2 | -0.14% | 117,965 | 85,071,322 |
| 2025-02-12 | 7.16 | 7.24 | 7.13 | 7.21 | +0.14% | 98,229 | 70,550,927 |
| 2025-02-11 | 7.13 | 7.24 | 7.06 | 7.2 | +0.28% | 130,926 | 93,443,178 |
| 2025-02-10 | 7.09 | 7.2 | 7.06 | 7.18 | +1.27% | 161,111 | 114,722,857 |
| 2025-02-07 | 6.93 | 7.11 | 6.9 | 7.09 | +2.16% | 184,203 | 129,491,530 |
| 2025-02-06 | 6.87 | 6.94 | 6.83 | 6.94 | +0.58% | 128,596 | 88,693,385 |
| 2025-02-05 | 6.95 | 7.05 | 6.86 | 6.9 | -0.72% | 132,987 | 92,136,225 |
| 2025-01-27 | 7.06 | 7.13 | 6.95 | 6.95 | -1.56% | 106,856 | 75,010,234 |
| 2025-01-24 | 7.05 | 7.11 | 7.01 | 7.06 | +0.14% | 128,659 | 90,780,356 |
| 2025-01-23 | 7.24 | 7.32 | 7.02 | 7.05 | -2.49% | 211,046 | 151,274,444 |
| 2025-01-22 | 7.05 | 7.46 | 7 | 7.23 | +2.99% | 372,622 | 270,689,560 |
| 2025-01-21 | 7.02 | 7.06 | 6.95 | 7.02 | +0.29% | 100,784 | 70,639,088 |
| 2025-01-20 | 7.08 | 7.12 | 6.99 | 7 | -0.28% | 108,166 | 76,025,268 |
| 2025-01-17 | 6.93 | 7.15 | 6.91 | 7.02 | +0.57% | 134,551 | 94,876,890 |
| 2025-01-16 | 6.93 | 7.15 | 6.92 | 6.98 | +0.72% | 166,260 | 116,681,959 |
| 2025-01-15 | 6.91 | 7.03 | 6.86 | 6.93 | 0% | 132,353 | 91,630,002 |
| 2025-01-14 | 6.63 | 7.02 | 6.62 | 6.93 | +4.21% | 226,462 | 154,924,011 |
| 2025-01-13 | 6.55 | 6.66 | 6.46 | 6.65 | -0.45% | 122,213 | 80,422,080 |
| 2025-01-10 | 7.06 | 7.08 | 6.68 | 6.68 | -5.65% | 239,605 | 164,150,154 |
| 2025-01-09 | 7.04 | 7.29 | 6.95 | 7.08 | -0.7% | 228,809 | 162,482,030 |
| 2025-01-08 | 7.07 | 7.24 | 6.93 | 7.13 | +0.42% | 255,391 | 181,112,375 |
| 2025-01-07 | 7.25 | 7.28 | 6.9 | 7.1 | -1.93% | 295,280 | 208,494,849 |
| 2025-01-06 | 7.35 | 7.5 | 7.17 | 7.24 | -1.23% | 257,286 | 188,055,431 |
| 2025-01-03 | 7.72 | 7.78 | 7.3 | 7.33 | -6.39% | 438,965 | 329,579,405 |
| 2025-01-02 | 7.69 | 8.3 | 7.59 | 7.83 | +3.57% | 660,072 | 520,649,535 |
| 2024-12-31 | 7.89 | 7.89 | 7.44 | 7.56 | -2.33% | 414,569 | 315,380,378 |
| 2024-12-30 | 8.2 | 8.41 | 7.71 | 7.74 | -3.73% | 530,798 | 421,889,985 |
| 2024-12-27 | 8.25 | 8.38 | 7.83 | 8.04 | -5.3% | 702,227 | 567,992,410 |
| 2024-12-26 | 9 | 9.3 | 8.22 | 8.49 | -1.39% | 1,049,784 | 918,381,982 |
| 2024-12-25 | 8.33 | 8.61 | 8.08 | 8.61 | +9.96% | 454,860 | 381,805,887 |
| 2024-12-24 | 7.13 | 7.83 | 7.06 | 7.83 | +9.97% | 272,146 | 206,309,508 |
| 2024-12-23 | 7.31 | 7.39 | 7.1 | 7.12 | -3.65% | 174,122 | 125,372,007 |
| 2024-12-20 | 7.19 | 7.55 | 7.14 | 7.39 | +4.67% | 287,160 | 212,215,277 |
| 2024-12-19 | 7.11 | 7.15 | 6.97 | 7.06 | -1.67% | 124,849 | 87,877,501 |
| 2024-12-18 | 7.2 | 7.28 | 7.15 | 7.18 | -0.69% | 120,325 | 86,737,785 |
| 2024-12-17 | 7.62 | 7.68 | 7.18 | 7.23 | -2.95% | 225,727 | 165,655,145 |
| 2024-12-16 | 7.4 | 7.64 | 7.36 | 7.45 | +1.78% | 275,520 | 206,680,341 |
| 2024-12-13 | 7.45 | 7.45 | 7.29 | 7.32 | -1.88% | 152,302 | 112,158,234 |
| 2024-12-12 | 7.37 | 7.48 | 7.29 | 7.46 | +1.5% | 162,410 | 120,249,962 |
| 2024-12-11 | 7.13 | 7.37 | 7.12 | 7.35 | +2.65% | 166,551 | 121,731,394 |
| 2024-12-10 | 7.3 | 7.53 | 7.14 | 7.16 | +0.7% | 240,950 | 176,269,122 |
| 2024-12-09 | 7.15 | 7.19 | 7.04 | 7.11 | -0.56% | 95,974 | 68,208,902 |
| 2024-12-06 | 7.05 | 7.16 | 6.97 | 7.15 | +1.27% | 106,076 | 75,221,079 |
| 2024-12-05 | 7.03 | 7.07 | 6.97 | 7.06 | +0.14% | 71,650 | 50,315,206 |
| 2024-12-04 | 7.15 | 7.18 | 7 | 7.05 | -1.95% | 109,238 | 77,403,105 |
| 2024-12-03 | 7.23 | 7.26 | 7.11 | 7.19 | -0.55% | 98,898 | 70,926,410 |
| 2024-12-02 | 7.19 | 7.29 | 7.12 | 7.23 | +1.26% | 169,561 | 122,276,909 |
| 2024-11-29 | 6.99 | 7.16 | 6.99 | 7.14 | +1.85% | 154,271 | 109,628,732 |
| 2024-11-28 | 6.93 | 7.06 | 6.92 | 7.01 | +1.01% | 101,289 | 70,976,001 |
| 2024-11-27 | 6.85 | 6.95 | 6.71 | 6.94 | +1.02% | 89,016 | 60,559,996 |
| 2024-11-26 | 6.86 | 6.91 | 6.81 | 6.87 | +0.15% | 63,745 | 43,827,661 |
| 2024-11-25 | 6.79 | 6.89 | 6.74 | 6.86 | +1.18% | 88,970 | 60,681,813 |
| 2024-11-22 | 7.08 | 7.21 | 6.78 | 6.78 | -4.24% | 122,276 | 85,348,910 |
| 2024-11-21 | 6.95 | 7.13 | 6.91 | 7.08 | +1.43% | 116,172 | 81,446,340 |
| 2024-11-20 | 6.96 | 7 | 6.92 | 6.98 | +0.43% | 103,688 | 72,199,838 |
| 2024-11-19 | 6.84 | 6.96 | 6.81 | 6.95 | +1.61% | 82,346 | 56,520,495 |
| 2024-11-18 | 6.97 | 7.02 | 6.81 | 6.84 | -1.44% | 94,721 | 65,592,998 |
| 2024-11-15 | 7.08 | 7.1 | 6.93 | 6.94 | -1.42% | 112,867 | 79,303,263 |
| 2024-11-14 | 7.18 | 7.21 | 7.03 | 7.04 | -2.22% | 120,879 | 86,059,906 |
| 2024-11-13 | 7.32 | 7.34 | 7.12 | 7.2 | -1.64% | 128,373 | 92,478,009 |
| 2024-11-12 | 7.27 | 7.43 | 7.22 | 7.32 | +0.83% | 203,096 | 149,167,378 |
| 2024-11-11 | 7.2 | 7.26 | 7.12 | 7.26 | +0.41% | 166,630 | 119,773,625 |
| 2024-11-08 | 7.41 | 7.46 | 7.13 | 7.23 | -1.36% | 189,056 | 137,372,816 |
| 2024-11-07 | 7 | 7.34 | 6.95 | 7.33 | +4.56% | 208,127 | 150,364,237 |
| 2024-11-06 | 7.02 | 7.09 | 6.88 | 7.01 | +0.57% | 164,248 | 115,279,307 |
| 2024-11-05 | 6.81 | 7 | 6.77 | 6.97 | +2.2% | 149,252 | 103,537,221 |
| 2024-11-04 | 6.76 | 6.82 | 6.7 | 6.82 | +1.04% | 74,501 | 50,400,381 |
| 2024-11-01 | 6.82 | 6.92 | 6.7 | 6.75 | -1.46% | 134,538 | 91,435,875 |
| 2024-10-31 | 6.85 | 6.93 | 6.76 | 6.85 | -1.3% | 156,831 | 107,378,078 |
| 2024-10-30 | 6.98 | 7.06 | 6.83 | 6.94 | +0.14% | 174,568 | 121,385,734 |
| 2024-10-29 | 7.35 | 7.36 | 6.92 | 6.93 | -5.71% | 256,790 | 181,263,588 |
| 2024-10-28 | 7.34 | 7.36 | 7.23 | 7.35 | +1.66% | 125,667 | 91,805,841 |
| 2024-10-25 | 7.05 | 7.25 | 7.04 | 7.23 | +2.26% | 141,110 | 101,380,169 |
| 2024-10-24 | 7.02 | 7.19 | 7 | 7.07 | +0.28% | 103,293 | 73,174,732 |
| 2024-10-23 | 6.95 | 7.12 | 6.95 | 7.05 | +0.86% | 110,579 | 77,929,775 |
| 2024-10-22 | 6.87 | 7.01 | 6.81 | 6.99 | +1.6% | 123,663 | 85,648,933 |
| 2024-10-21 | 7.02 | 7.03 | 6.86 | 6.88 | -1.57% | 153,520 | 106,531,108 |
| 2024-10-18 | 6.85 | 7.13 | 6.75 | 6.99 | +2.04% | 135,131 | 93,722,760 |
| 2024-10-17 | 7.07 | 7.11 | 6.84 | 6.85 | -3.11% | 113,948 | 79,343,823 |
| 2024-10-16 | 6.93 | 7.14 | 6.92 | 7.07 | +0.71% | 84,299 | 59,402,978 |
| 2024-10-15 | 7.25 | 7.28 | 6.99 | 7.02 | -3.17% | 115,676 | 82,297,909 |
| 2024-10-14 | 7 | 7.3 | 6.94 | 7.25 | +3.72% | 136,812 | 97,342,787 |
| 2024-10-11 | 7.18 | 7.22 | 6.86 | 6.99 | -2.78% | 134,444 | 94,546,885 |
| 2024-10-10 | 7.37 | 7.54 | 7.1 | 7.19 | -2.44% | 170,269 | 123,980,816 |
| 2024-10-09 | 7.81 | 7.85 | 7.28 | 7.37 | -8.9% | 266,467 | 200,605,539 |
| 2024-10-08 | 8.49 | 8.5 | 7.74 | 8.09 | +4.66% | 296,782 | 241,244,453 |
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：