股票概览
7.14
-1.24%
-0.09
7.18
开盘价
7.3
最高价
6.99
最低价
41,792
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.46
MA10 (10日均线)
7.46
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 | 7.18 | 7.3 | 6.99 | 7.14 | -1.24% | 41,792 | 29,700,206 |
| 2025-03-24 | 7.69 | 7.79 | 7.03 | 7.23 | -5.86% | 93,212 | 68,670,038 |
| 2025-03-21 | 7.64 | 7.95 | 7.55 | 7.68 | +0.92% | 94,307 | 72,664,412 |
| 2025-03-20 | 7.59 | 7.69 | 7.51 | 7.61 | +0.79% | 81,356 | 61,880,045 |
| 2025-03-19 | 7.76 | 7.79 | 7.55 | 7.55 | -3.33% | 163,997 | 125,096,251 |
| 2025-03-18 | 7.5 | 8.24 | 7.5 | 7.81 | +4.27% | 246,548 | 196,492,631 |
| 2025-03-17 | 7.35 | 7.53 | 7.33 | 7.49 | +1.9% | 46,280 | 34,521,950 |
| 2025-03-14 | 7.38 | 7.39 | 7.2 | 7.35 | -0.68% | 39,370 | 28,729,329 |
| 2025-03-13 | 7.35 | 7.4 | 7.19 | 7.4 | +0.54% | 35,171 | 25,699,675 |
| 2025-03-12 | 7.34 | 7.42 | 7.28 | 7.36 | +0.14% | 32,625 | 24,021,185 |
| 2025-03-11 | 7.38 | 7.38 | 7.21 | 7.35 | -0.68% | 31,028 | 22,623,913 |
| 2025-03-10 | 7.31 | 7.48 | 7.24 | 7.4 | +1.65% | 39,596 | 29,068,922 |
| 2025-03-07 | 7.44 | 7.46 | 7.21 | 7.28 | -2.28% | 44,806 | 32,710,149 |
| 2025-03-06 | 7.48 | 7.5 | 7.36 | 7.45 | -0.4% | 50,416 | 37,459,923 |
| 2025-03-05 | 7.55 | 7.58 | 7.35 | 7.48 | -0.93% | 51,082 | 37,951,902 |
| 2025-03-04 | 7.65 | 7.66 | 7.41 | 7.55 | -1.18% | 73,010 | 54,730,870 |
| 2025-03-03 | 7.44 | 7.78 | 7.42 | 7.64 | +3.8% | 105,434 | 80,417,037 |
| 2025-02-28 | 7.56 | 7.57 | 7.36 | 7.36 | -3.16% | 78,124 | 58,278,588 |
| 2025-02-27 | 7.39 | 7.78 | 7.35 | 7.6 | +2.7% | 135,747 | 102,632,474 |
| 2025-02-26 | 7.16 | 7.86 | 7.16 | 7.4 | +3.21% | 97,398 | 72,576,137 |
| 2025-02-25 | 7.12 | 7.28 | 7.05 | 7.17 | +0.14% | 30,471 | 21,875,020 |
| 2025-02-24 | 7.16 | 7.22 | 7.05 | 7.16 | 0% | 37,823 | 26,960,400 |
| 2025-02-21 | 7.3 | 7.4 | 7.13 | 7.16 | -1.38% | 55,427 | 39,974,501 |
| 2025-02-20 | 7.16 | 7.32 | 6.98 | 7.26 | +2.54% | 55,948 | 40,128,840 |
| 2025-02-19 | 6.94 | 7.08 | 6.88 | 7.08 | +2.02% | 32,456 | 22,728,941 |
| 2025-02-18 | 7.03 | 7.16 | 6.94 | 6.94 | -1.7% | 39,918 | 28,232,087 |
| 2025-02-17 | 6.92 | 7.06 | 6.91 | 7.06 | +2.02% | 35,096 | 24,614,968 |
| 2025-02-14 | 6.87 | 7.02 | 6.86 | 6.92 | -0.29% | 29,277 | 20,291,942 |
| 2025-02-13 | 6.98 | 7.02 | 6.91 | 6.94 | -0.72% | 25,940 | 18,072,790 |
| 2025-02-12 | 6.98 | 7.04 | 6.9 | 6.99 | -0.29% | 26,645 | 18,537,394 |
| 2025-02-11 | 7.1 | 7.16 | 6.94 | 7.01 | -1.27% | 27,345 | 19,137,557 |
| 2025-02-10 | 6.95 | 7.1 | 6.9 | 7.1 | +2.16% | 36,278 | 25,469,221 |
| 2025-02-07 | 6.99 | 7.08 | 6.86 | 6.95 | 0% | 48,912 | 34,208,908 |
| 2025-02-06 | 6.88 | 6.95 | 6.82 | 6.95 | +0.72% | 28,062 | 19,393,360 |
| 2025-02-05 | 6.92 | 6.94 | 6.76 | 6.9 | +1.47% | 23,740 | 16,301,623 |
| 2025-01-27 | 6.85 | 6.97 | 6.78 | 6.8 | -0.29% | 29,579 | 20,339,549 |
| 2025-01-24 | 6.75 | 6.84 | 6.69 | 6.82 | +0.59% | 31,237 | 21,107,511 |
| 2025-01-23 | 6.82 | 6.96 | 6.76 | 6.78 | +0.59% | 35,866 | 24,642,558 |
| 2025-01-22 | 6.86 | 6.86 | 6.67 | 6.74 | -1.61% | 31,579 | 21,305,279 |
| 2025-01-21 | 7.05 | 7.09 | 6.78 | 6.85 | -2.56% | 36,638 | 25,268,650 |
| 2025-01-20 | 7.05 | 7.14 | 6.93 | 7.03 | -0.28% | 37,365 | 26,319,221 |
| 2025-01-17 | 7.05 | 7.09 | 6.87 | 7.05 | -0.14% | 49,408 | 34,415,831 |
| 2025-01-16 | 7.08 | 7.22 | 7.01 | 7.06 | -0.98% | 47,417 | 33,636,967 |
| 2025-01-15 | 7.09 | 7.16 | 6.9 | 7.13 | +0.56% | 61,960 | 43,611,514 |
| 2025-01-14 | 6.78 | 7.25 | 6.76 | 7.09 | +4.57% | 85,719 | 60,135,739 |
| 2025-01-13 | 6.61 | 6.79 | 6.44 | 6.78 | -1.88% | 92,883 | 61,920,034 |
| 2025-01-10 | 7 | 7.37 | 6.84 | 6.91 | -2.95% | 192,843 | 137,572,137 |
| 2025-01-09 | 6.48 | 7.12 | 6.41 | 7.12 | +10.05% | 91,760 | 64,578,291 |
| 2025-01-08 | 6.56 | 6.67 | 6.24 | 6.47 | -1.52% | 41,474 | 26,820,634 |
| 2025-01-07 | 6.26 | 6.59 | 6.25 | 6.57 | +4.95% | 48,134 | 31,024,912 |
| 2025-01-06 | 6.24 | 6.47 | 5.83 | 6.26 | -1.88% | 60,905 | 38,045,866 |
| 2025-01-03 | 6.7 | 7.04 | 6.35 | 6.38 | -9.38% | 127,613 | 83,649,764 |
| 2025-01-02 | 6.7 | 7.36 | 6.7 | 7.04 | +5.23% | 173,881 | 124,390,151 |
| 2024-12-31 | 6.91 | 7 | 6.69 | 6.69 | -3.18% | 26,258 | 17,834,908 |
| 2024-12-30 | 6.95 | 7.04 | 6.75 | 6.91 | -1.57% | 29,355 | 20,236,721 |
| 2024-12-27 | 6.71 | 7.23 | 6.68 | 7.02 | +4.62% | 50,506 | 35,571,831 |
| 2024-12-26 | 6.59 | 6.87 | 6.56 | 6.71 | +1.82% | 30,896 | 20,917,850 |
| 2024-12-25 | 6.83 | 6.86 | 6.54 | 6.59 | -4.08% | 38,990 | 25,904,515 |
| 2024-12-24 | 6.9 | 7.05 | 6.73 | 6.87 | +0.15% | 37,044 | 25,379,782 |
| 2024-12-23 | 7.65 | 7.65 | 6.86 | 6.86 | -9.97% | 66,639 | 46,900,039 |
| 2024-12-20 | 7.38 | 7.69 | 7.27 | 7.62 | +4.81% | 56,345 | 42,534,251 |
| 2024-12-19 | 7.41 | 7.43 | 7.2 | 7.27 | -1.89% | 31,782 | 23,106,985 |
| 2024-12-18 | 7.48 | 7.55 | 7.21 | 7.41 | 0% | 45,010 | 33,356,788 |
| 2024-12-17 | 7.88 | 7.89 | 7.37 | 7.41 | -5.84% | 58,775 | 44,428,440 |
| 2024-12-16 | 7.95 | 8.06 | 7.8 | 7.87 | -0.76% | 35,718 | 28,282,269 |
| 2024-12-13 | 8.01 | 8.07 | 7.86 | 7.93 | -1.73% | 34,355 | 27,291,179 |
| 2024-12-12 | 7.91 | 8.08 | 7.85 | 8.07 | +2.41% | 55,191 | 43,953,825 |
| 2024-12-11 | 7.76 | 7.95 | 7.72 | 7.88 | +1.16% | 41,690 | 32,792,004 |
| 2024-12-10 | 8 | 8.05 | 7.76 | 7.79 | -0.64% | 47,442 | 37,194,051 |
| 2024-12-09 | 7.78 | 7.85 | 7.68 | 7.84 | +0.9% | 40,779 | 31,755,828 |
| 2024-12-06 | 7.74 | 7.79 | 7.56 | 7.77 | +0.39% | 40,008 | 30,760,799 |
| 2024-12-05 | 7.65 | 7.79 | 7.65 | 7.74 | +0.13% | 36,158 | 27,917,026 |
| 2024-12-04 | 7.8 | 8.13 | 7.67 | 7.73 | -1.28% | 79,548 | 62,558,610 |
| 2024-12-03 | 7.9 | 7.96 | 7.75 | 7.83 | -0.76% | 46,467 | 36,393,656 |
| 2024-12-02 | 7.64 | 7.9 | 7.55 | 7.89 | +4.09% | 73,347 | 57,207,223 |
| 2024-11-29 | 7.54 | 7.65 | 7.42 | 7.58 | +0.93% | 41,241 | 31,156,187 |
| 2024-11-28 | 7.38 | 7.6 | 7.36 | 7.51 | +1.08% | 44,558 | 33,524,593 |
| 2024-11-27 | 7.3 | 7.43 | 7.07 | 7.43 | +0.68% | 44,536 | 32,229,086 |
| 2024-11-26 | 7.58 | 7.58 | 7.35 | 7.38 | -3.4% | 57,640 | 42,841,165 |
| 2024-11-25 | 7.36 | 7.71 | 7.35 | 7.64 | +5.23% | 86,867 | 65,709,892 |
| 2024-11-22 | 7.5 | 7.6 | 7.23 | 7.26 | -3.84% | 41,509 | 30,867,609 |
| 2024-11-21 | 7.44 | 7.6 | 7.41 | 7.55 | +1.21% | 35,047 | 26,365,350 |
| 2024-11-20 | 7.28 | 7.48 | 7.23 | 7.46 | +2.47% | 35,148 | 26,002,329 |
| 2024-11-19 | 7.03 | 7.31 | 6.97 | 7.28 | +3.41% | 45,111 | 32,051,452 |
| 2024-11-18 | 7.23 | 7.41 | 6.99 | 7.04 | -2.76% | 50,531 | 36,038,247 |
| 2024-11-15 | 7.41 | 7.59 | 7.2 | 7.24 | -2.16% | 56,947 | 42,195,487 |
| 2024-11-14 | 7.55 | 7.76 | 7.38 | 7.4 | -2.12% | 64,082 | 48,645,759 |
| 2024-11-13 | 7.45 | 7.66 | 7.31 | 7.56 | +0.67% | 49,649 | 37,158,497 |
| 2024-11-12 | 7.5 | 7.73 | 7.45 | 7.51 | +0.27% | 61,259 | 46,436,368 |
| 2024-11-11 | 7.35 | 7.5 | 7.35 | 7.49 | +1.35% | 49,587 | 36,870,920 |
| 2024-11-08 | 7.52 | 7.62 | 7.37 | 7.39 | -1.34% | 60,876 | 45,558,802 |
| 2024-11-07 | 7.13 | 7.6 | 7.13 | 7.49 | +3.45% | 74,377 | 55,135,164 |
| 2024-11-06 | 7.22 | 7.34 | 7.16 | 7.24 | -0.14% | 48,433 | 35,160,515 |
| 2024-11-05 | 7.15 | 7.31 | 7.12 | 7.25 | +1.83% | 46,775 | 33,852,158 |
| 2024-11-04 | 6.85 | 7.12 | 6.84 | 7.12 | +3.94% | 46,941 | 32,970,308 |
| 2024-11-01 | 7.21 | 7.22 | 6.82 | 6.85 | -5.12% | 57,914 | 40,396,480 |
| 2024-10-31 | 7.12 | 7.29 | 7.12 | 7.22 | +1.12% | 56,659 | 40,955,166 |
| 2024-10-30 | 7.02 | 7.21 | 7.02 | 7.14 | +0.28% | 59,729 | 42,394,679 |
| 2024-10-29 | 7.33 | 7.5 | 7.09 | 7.12 | -2.2% | 98,539 | 71,250,246 |
| 2024-10-28 | 7.05 | 7.29 | 6.93 | 7.28 | +3.12% | 102,754 | 73,668,854 |
| 2024-10-25 | 6.81 | 7.09 | 6.81 | 7.06 | +3.37% | 95,535 | 66,808,166 |
| 2024-10-24 | 6.72 | 7.1 | 6.65 | 6.83 | +1.94% | 79,446 | 53,957,727 |
| 2024-10-23 | 6.68 | 6.77 | 6.61 | 6.7 | +0.75% | 59,414 | 39,857,368 |
| 2024-10-22 | 6.5 | 6.65 | 6.43 | 6.65 | +1.84% | 75,022 | 49,208,678 |
| 2024-10-21 | 6.74 | 6.75 | 6.5 | 6.53 | -2.83% | 95,008 | 62,624,163 |
| 2024-10-18 | 6.63 | 6.83 | 6.6 | 6.72 | +1.05% | 102,901 | 69,064,891 |
| 2024-10-17 | 6.65 | 6.75 | 6.61 | 6.65 | +0.91% | 42,138 | 28,095,239 |
| 2024-10-16 | 6.57 | 6.69 | 6.49 | 6.59 | -1.2% | 51,710 | 34,135,419 |
| 2024-10-15 | 6.72 | 6.93 | 6.59 | 6.67 | -1.04% | 75,594 | 50,818,187 |
| 2024-10-14 | 6.7 | 6.78 | 6.6 | 6.74 | +0.6% | 63,696 | 42,623,321 |
| 2024-10-11 | 6.8 | 6.84 | 6.55 | 6.7 | -1.47% | 63,172 | 42,351,685 |
| 2024-10-10 | 6.95 | 7.11 | 6.61 | 6.8 | -4.36% | 104,164 | 71,363,175 |
| 2024-10-09 | 7.87 | 7.87 | 7.11 | 7.11 | -10% | 108,042 | 78,405,558 |
| 2024-10-08 | 8.5 | 8.51 | 7.55 | 7.9 | +1.67% | 267,485 | 214,047,263 |
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：