股票概览
7.15
+0.56%
+0.04
7.09
开盘价
7.16
最高价
7.07
最低价
30,257
成交量
数据更新至: 2025-03-25
技术指标
7.16
MA5 (5日均线)
7.17
MA10 (10日均线)
7.13
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 | 7.09 | 7.16 | 7.07 | 7.15 | +0.56% | 30,257 | 21,525,296 |
| 2025-03-24 | 7.19 | 7.19 | 7.02 | 7.11 | -1.11% | 66,760 | 47,411,193 |
| 2025-03-21 | 7.14 | 7.22 | 7.14 | 7.19 | +0.28% | 70,878 | 50,872,635 |
| 2025-03-20 | 7.2 | 7.23 | 7.15 | 7.17 | -0.42% | 52,027 | 37,375,321 |
| 2025-03-19 | 7.24 | 7.24 | 7.18 | 7.2 | -0.55% | 55,264 | 39,815,104 |
| 2025-03-18 | 7.23 | 7.26 | 7.17 | 7.24 | +0.28% | 64,238 | 46,375,098 |
| 2025-03-17 | 7.21 | 7.26 | 7.17 | 7.22 | +0.28% | 83,122 | 59,953,872 |
| 2025-03-14 | 7.1 | 7.22 | 7.09 | 7.2 | +1.27% | 114,302 | 81,936,491 |
| 2025-03-13 | 7.11 | 7.13 | 7.04 | 7.11 | 0% | 77,385 | 54,746,517 |
| 2025-03-12 | 7.14 | 7.17 | 7.09 | 7.11 | -0.97% | 69,555 | 49,525,449 |
| 2025-03-11 | 7.06 | 7.18 | 7.03 | 7.18 | +1.13% | 99,620 | 70,916,427 |
| 2025-03-10 | 7.07 | 7.11 | 7.05 | 7.1 | +0.57% | 63,612 | 45,066,896 |
| 2025-03-07 | 7.06 | 7.09 | 7.03 | 7.06 | +0.14% | 65,798 | 46,441,192 |
| 2025-03-06 | 7.05 | 7.07 | 7.02 | 7.05 | +0.14% | 62,552 | 44,106,062 |
| 2025-03-05 | 7.12 | 7.14 | 7.02 | 7.04 | -0.98% | 60,226 | 42,502,595 |
| 2025-03-04 | 7.1 | 7.12 | 7.05 | 7.11 | +0.14% | 58,552 | 41,507,874 |
| 2025-03-03 | 7.03 | 7.1 | 7.02 | 7.1 | +1% | 68,303 | 48,347,833 |
| 2025-02-28 | 7.13 | 7.13 | 7 | 7.03 | -1.68% | 60,702 | 42,932,238 |
| 2025-02-27 | 7.12 | 7.15 | 7.06 | 7.15 | +0.14% | 75,288 | 53,517,292 |
| 2025-02-26 | 7.08 | 7.23 | 7.06 | 7.14 | +1.28% | 91,136 | 65,023,979 |
| 2025-02-25 | 7.06 | 7.13 | 7.04 | 7.05 | -2.08% | 105,307 | 74,491,990 |
| 2025-02-24 | 7.19 | 7.34 | 7.17 | 7.2 | +2.86% | 207,950 | 150,536,341 |
| 2025-02-21 | 7.01 | 7.03 | 6.96 | 7 | -0.28% | 51,118 | 35,773,855 |
| 2025-02-20 | 6.99 | 7.05 | 6.96 | 7.02 | +0.14% | 49,641 | 34,754,895 |
| 2025-02-19 | 6.97 | 7.01 | 6.94 | 7.01 | +0.57% | 45,067 | 31,411,352 |
| 2025-02-18 | 7.11 | 7.12 | 6.93 | 6.97 | -2.11% | 69,510 | 48,820,574 |
| 2025-02-17 | 7.05 | 7.12 | 7.01 | 7.12 | +0.99% | 59,183 | 41,910,940 |
| 2025-02-14 | 7.1 | 7.1 | 7 | 7.05 | -0.42% | 71,871 | 50,596,363 |
| 2025-02-13 | 7.12 | 7.16 | 7.06 | 7.08 | -0.56% | 102,320 | 72,645,414 |
| 2025-02-12 | 7.09 | 7.14 | 7.06 | 7.12 | 0% | 58,597 | 41,582,019 |
| 2025-02-11 | 7.13 | 7.13 | 7.07 | 7.12 | -0.14% | 50,681 | 35,941,365 |
| 2025-02-10 | 7.07 | 7.14 | 7.06 | 7.13 | +0.85% | 64,627 | 45,946,708 |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.07 | +0.14% | 76,300 | 53,981,472 |
| 2025-02-06 | 6.99 | 7.06 | 6.96 | 7.06 | +0.86% | 63,715 | 44,675,348 |
| 2025-02-05 | 7.02 | 7.02 | 6.94 | 7 | +0.29% | 47,606 | 33,209,816 |
| 2025-01-27 | 6.92 | 7 | 6.89 | 6.98 | +1.31% | 70,535 | 49,088,061 |
| 2025-01-24 | 6.85 | 6.89 | 6.82 | 6.89 | +0.15% | 44,484 | 30,510,732 |
| 2025-01-23 | 6.86 | 6.97 | 6.84 | 6.88 | +0.88% | 62,384 | 43,076,145 |
| 2025-01-22 | 6.85 | 6.86 | 6.79 | 6.82 | -0.73% | 36,481 | 24,856,183 |
| 2025-01-21 | 6.96 | 6.99 | 6.83 | 6.87 | -1.29% | 58,001 | 39,887,553 |
| 2025-01-20 | 6.97 | 6.98 | 6.8 | 6.96 | -1.83% | 115,915 | 80,276,254 |
| 2025-01-17 | 7.04 | 7.12 | 6.99 | 7.09 | +0.71% | 50,024 | 35,356,867 |
| 2025-01-16 | 7.04 | 7.14 | 7.02 | 7.04 | +0.28% | 49,296 | 34,812,429 |
| 2025-01-15 | 7.07 | 7.07 | 7.01 | 7.02 | -0.85% | 37,645 | 26,489,255 |
| 2025-01-14 | 6.88 | 7.08 | 6.88 | 7.08 | +2.91% | 53,980 | 37,809,820 |
| 2025-01-13 | 6.82 | 6.93 | 6.79 | 6.88 | +0.29% | 43,485 | 29,878,002 |
| 2025-01-10 | 7.04 | 7.04 | 6.85 | 6.86 | -2.28% | 52,306 | 36,262,166 |
| 2025-01-09 | 7 | 7.09 | 6.98 | 7.02 | -0.43% | 48,603 | 34,203,003 |
| 2025-01-08 | 7.06 | 7.09 | 6.92 | 7.05 | -0.7% | 43,840 | 30,782,892 |
| 2025-01-07 | 7.01 | 7.1 | 6.98 | 7.1 | +1% | 41,955 | 29,532,630 |
| 2025-01-06 | 7.03 | 7.1 | 6.94 | 7.03 | -0.14% | 46,432 | 32,589,154 |
| 2025-01-03 | 7.24 | 7.25 | 7.02 | 7.04 | -2.36% | 77,495 | 55,285,272 |
| 2025-01-02 | 7.27 | 7.39 | 7.18 | 7.21 | -1.1% | 67,838 | 49,514,245 |
| 2024-12-31 | 7.41 | 7.46 | 7.26 | 7.29 | -1.88% | 75,480 | 55,442,820 |
| 2024-12-30 | 7.5 | 7.5 | 7.41 | 7.43 | -1.46% | 67,711 | 50,342,045 |
| 2024-12-27 | 7.39 | 7.61 | 7.35 | 7.54 | +1.89% | 100,198 | 75,101,274 |
| 2024-12-26 | 7.36 | 7.44 | 7.35 | 7.4 | +0.27% | 51,460 | 38,083,177 |
| 2024-12-25 | 7.47 | 7.49 | 7.34 | 7.38 | -1.2% | 65,907 | 48,610,170 |
| 2024-12-24 | 7.36 | 7.49 | 7.36 | 7.47 | +0.81% | 42,986 | 32,004,274 |
| 2024-12-23 | 7.63 | 7.63 | 7.4 | 7.41 | -2.88% | 82,698 | 62,034,928 |
| 2024-12-20 | 7.57 | 7.67 | 7.56 | 7.63 | +0.26% | 45,979 | 35,070,123 |
| 2024-12-19 | 7.6 | 7.65 | 7.51 | 7.61 | -0.78% | 84,702 | 64,100,130 |
| 2024-12-18 | 7.7 | 7.81 | 7.66 | 7.67 | -0.26% | 78,614 | 60,706,406 |
| 2024-12-17 | 7.85 | 7.86 | 7.66 | 7.69 | -2.04% | 91,654 | 70,978,649 |
| 2024-12-16 | 7.95 | 7.98 | 7.81 | 7.85 | -0.88% | 85,788 | 67,569,228 |
| 2024-12-13 | 8.11 | 8.18 | 7.86 | 7.92 | -2.58% | 140,737 | 112,341,509 |
| 2024-12-12 | 7.98 | 8.15 | 7.93 | 8.13 | +2.01% | 206,529 | 166,185,907 |
| 2024-12-11 | 7.86 | 7.97 | 7.85 | 7.97 | +1.53% | 112,862 | 89,401,581 |
| 2024-12-10 | 7.99 | 8.06 | 7.84 | 7.85 | +0.51% | 186,326 | 147,708,366 |
| 2024-12-09 | 7.83 | 7.92 | 7.78 | 7.81 | -0.13% | 88,401 | 69,351,112 |
| 2024-12-06 | 7.73 | 7.86 | 7.72 | 7.82 | +1.03% | 88,901 | 69,373,559 |
| 2024-12-05 | 7.72 | 7.77 | 7.68 | 7.74 | 0% | 66,268 | 51,238,298 |
| 2024-12-04 | 7.86 | 7.88 | 7.7 | 7.74 | -1.53% | 91,788 | 71,550,684 |
| 2024-12-03 | 7.91 | 7.94 | 7.81 | 7.86 | -1.01% | 113,011 | 88,913,997 |
| 2024-12-02 | 7.86 | 7.98 | 7.86 | 7.94 | +2.58% | 193,116 | 152,819,794 |
| 2024-11-29 | 7.61 | 7.76 | 7.59 | 7.74 | +1.71% | 144,338 | 111,068,057 |
| 2024-11-28 | 7.48 | 7.62 | 7.48 | 7.61 | +1.06% | 94,183 | 71,428,481 |
| 2024-11-27 | 7.5 | 7.56 | 7.29 | 7.53 | 0% | 93,649 | 69,477,297 |
| 2024-11-26 | 7.45 | 7.65 | 7.43 | 7.53 | +0.94% | 66,728 | 50,460,049 |
| 2024-11-25 | 7.32 | 7.58 | 7.31 | 7.46 | +1.77% | 81,841 | 60,871,755 |
| 2024-11-22 | 7.58 | 7.62 | 7.31 | 7.33 | -2.79% | 96,708 | 72,452,253 |
| 2024-11-21 | 7.56 | 7.6 | 7.49 | 7.54 | -0.53% | 57,877 | 43,651,081 |
| 2024-11-20 | 7.45 | 7.61 | 7.41 | 7.58 | +1.61% | 90,289 | 68,168,012 |
| 2024-11-19 | 7.38 | 7.46 | 7.31 | 7.46 | +1.08% | 64,255 | 47,529,024 |
| 2024-11-18 | 7.45 | 7.55 | 7.33 | 7.38 | -0.54% | 94,539 | 70,431,647 |
| 2024-11-15 | 7.52 | 7.58 | 7.38 | 7.42 | -1.33% | 75,593 | 56,656,203 |
| 2024-11-14 | 7.68 | 7.74 | 7.49 | 7.52 | -2.21% | 85,924 | 65,455,219 |
| 2024-11-13 | 7.73 | 7.77 | 7.56 | 7.69 | -0.65% | 88,931 | 68,080,188 |
| 2024-11-12 | 7.72 | 7.84 | 7.69 | 7.74 | +0.39% | 140,260 | 109,114,840 |
| 2024-11-11 | 7.72 | 7.74 | 7.61 | 7.71 | -0.9% | 120,513 | 92,548,275 |
| 2024-11-08 | 7.86 | 7.89 | 7.72 | 7.78 | -0.89% | 145,759 | 113,453,485 |
| 2024-11-07 | 7.63 | 7.86 | 7.57 | 7.85 | +2.88% | 208,868 | 162,042,708 |
| 2024-11-06 | 7.47 | 7.65 | 7.46 | 7.63 | +1.87% | 155,595 | 117,866,869 |
| 2024-11-05 | 7.37 | 7.49 | 7.35 | 7.49 | +1.63% | 107,504 | 79,929,442 |
| 2024-11-04 | 7.38 | 7.38 | 7.29 | 7.37 | +0.27% | 78,621 | 57,686,837 |
| 2024-11-01 | 7.31 | 7.44 | 7.23 | 7.35 | +0.14% | 121,019 | 88,855,710 |
| 2024-10-31 | 7.24 | 7.36 | 7.23 | 7.34 | +0.82% | 115,205 | 84,080,769 |
| 2024-10-30 | 7.34 | 7.36 | 7.19 | 7.28 | -2.67% | 167,588 | 121,956,915 |
| 2024-10-29 | 7.72 | 7.72 | 7.46 | 7.48 | -2.6% | 117,637 | 89,105,113 |
| 2024-10-28 | 7.51 | 7.69 | 7.49 | 7.68 | +2.13% | 113,990 | 86,888,600 |
| 2024-10-25 | 7.4 | 7.53 | 7.38 | 7.52 | +1.48% | 98,854 | 73,923,629 |
| 2024-10-24 | 7.44 | 7.5 | 7.38 | 7.41 | -0.94% | 65,457 | 48,593,947 |
| 2024-10-23 | 7.5 | 7.54 | 7.43 | 7.48 | -0.13% | 106,586 | 79,709,887 |
| 2024-10-22 | 7.37 | 7.53 | 7.36 | 7.49 | +1.63% | 115,127 | 85,717,140 |
| 2024-10-21 | 7.46 | 7.48 | 7.33 | 7.37 | -0.94% | 115,445 | 85,280,069 |
| 2024-10-18 | 7.31 | 7.51 | 7.24 | 7.44 | +1.09% | 134,663 | 99,206,112 |
| 2024-10-17 | 7.51 | 7.56 | 7.33 | 7.36 | -2.13% | 91,485 | 68,211,700 |
| 2024-10-16 | 7.39 | 7.58 | 7.37 | 7.52 | +0.4% | 59,961 | 45,037,435 |
| 2024-10-15 | 7.62 | 7.66 | 7.48 | 7.49 | -1.96% | 63,262 | 47,920,441 |
| 2024-10-14 | 7.4 | 7.66 | 7.39 | 7.64 | +3.1% | 96,047 | 72,668,045 |
| 2024-10-11 | 7.65 | 7.74 | 7.36 | 7.41 | -3.01% | 99,567 | 74,533,508 |
| 2024-10-10 | 7.74 | 7.85 | 7.5 | 7.64 | +0.66% | 127,775 | 98,469,976 |
| 2024-10-09 | 8.1 | 8.1 | 7.59 | 7.59 | -6.87% | 203,015 | 158,579,687 |
| 2024-10-08 | 8.6 | 8.6 | 7.88 | 8.15 | +4.09% | 370,857 | 303,787,265 |
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：