股票概览
7.43
+0.27%
+0.02
7.4
开盘价
7.44
最高价
7.37
最低价
39,652
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.47
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 | 7.4 | 7.44 | 7.37 | 7.43 | +0.27% | 39,652 | 29,318,865 |
| 2025-03-24 | 7.41 | 7.45 | 7.35 | 7.41 | +0.27% | 86,798 | 64,267,279 |
| 2025-03-21 | 7.44 | 7.5 | 7.37 | 7.39 | -1.07% | 75,194 | 55,853,196 |
| 2025-03-20 | 7.5 | 7.51 | 7.45 | 7.47 | -0.4% | 59,557 | 44,557,923 |
| 2025-03-19 | 7.52 | 7.56 | 7.47 | 7.5 | -0.4% | 69,058 | 51,767,081 |
| 2025-03-18 | 7.58 | 7.61 | 7.5 | 7.53 | -0.53% | 68,038 | 51,224,705 |
| 2025-03-17 | 7.58 | 7.65 | 7.55 | 7.57 | 0% | 121,810 | 92,424,908 |
| 2025-03-14 | 7.38 | 7.57 | 7.38 | 7.57 | +2.44% | 177,364 | 133,193,629 |
| 2025-03-13 | 7.4 | 7.41 | 7.31 | 7.39 | -0.14% | 66,815 | 49,227,165 |
| 2025-03-12 | 7.42 | 7.46 | 7.36 | 7.4 | -0.27% | 72,960 | 53,987,688 |
| 2025-03-11 | 7.29 | 7.43 | 7.26 | 7.42 | +1.23% | 92,700 | 68,168,416 |
| 2025-03-10 | 7.31 | 7.34 | 7.28 | 7.33 | +0.27% | 46,665 | 34,092,614 |
| 2025-03-07 | 7.32 | 7.37 | 7.26 | 7.31 | -0.14% | 70,628 | 51,695,931 |
| 2025-03-06 | 7.32 | 7.33 | 7.26 | 7.32 | +0.27% | 64,127 | 46,841,858 |
| 2025-03-05 | 7.35 | 7.36 | 7.25 | 7.3 | -0.27% | 66,037 | 48,090,168 |
| 2025-03-04 | 7.31 | 7.34 | 7.28 | 7.32 | 0% | 52,509 | 38,381,991 |
| 2025-03-03 | 7.45 | 7.49 | 7.32 | 7.32 | -1.48% | 86,923 | 64,266,746 |
| 2025-02-28 | 7.48 | 7.54 | 7.39 | 7.43 | -0.67% | 98,979 | 73,873,207 |
| 2025-02-27 | 7.34 | 7.48 | 7.34 | 7.48 | +1.91% | 162,020 | 120,510,881 |
| 2025-02-26 | 7.28 | 7.34 | 7.26 | 7.34 | +0.82% | 66,573 | 48,613,582 |
| 2025-02-25 | 7.34 | 7.35 | 7.27 | 7.28 | -1.22% | 79,718 | 58,173,064 |
| 2025-02-24 | 7.36 | 7.44 | 7.35 | 7.37 | 0% | 96,140 | 70,963,720 |
| 2025-02-21 | 7.4 | 7.41 | 7.31 | 7.37 | +0.14% | 76,435 | 56,204,928 |
| 2025-02-20 | 7.38 | 7.44 | 7.36 | 7.36 | -0.41% | 77,899 | 57,555,188 |
| 2025-02-19 | 7.37 | 7.41 | 7.35 | 7.39 | 0% | 59,236 | 43,718,156 |
| 2025-02-18 | 7.47 | 7.5 | 7.36 | 7.39 | -1.34% | 80,004 | 59,467,570 |
| 2025-02-17 | 7.54 | 7.56 | 7.46 | 7.49 | -0.4% | 111,065 | 83,182,902 |
| 2025-02-14 | 7.53 | 7.56 | 7.5 | 7.52 | -0.27% | 66,853 | 50,296,961 |
| 2025-02-13 | 7.52 | 7.58 | 7.51 | 7.54 | -0.13% | 85,452 | 64,588,312 |
| 2025-02-12 | 7.54 | 7.56 | 7.47 | 7.55 | +0.13% | 60,116 | 45,159,822 |
| 2025-02-11 | 7.61 | 7.64 | 7.48 | 7.54 | -0.79% | 68,144 | 51,250,103 |
| 2025-02-10 | 7.54 | 7.62 | 7.53 | 7.6 | +0.66% | 90,482 | 68,616,937 |
| 2025-02-07 | 7.49 | 7.59 | 7.45 | 7.55 | +0.53% | 102,177 | 76,980,900 |
| 2025-02-06 | 7.49 | 7.51 | 7.41 | 7.51 | +0.13% | 62,537 | 46,710,358 |
| 2025-02-05 | 7.6 | 7.62 | 7.46 | 7.5 | -0.13% | 63,690 | 47,933,475 |
| 2025-01-27 | 7.49 | 7.59 | 7.49 | 7.51 | +0.54% | 71,886 | 54,253,960 |
| 2025-01-24 | 7.42 | 7.47 | 7.37 | 7.47 | +0.81% | 54,695 | 40,648,998 |
| 2025-01-23 | 7.47 | 7.55 | 7.4 | 7.41 | 0% | 59,077 | 44,149,083 |
| 2025-01-22 | 7.46 | 7.49 | 7.38 | 7.41 | -1.07% | 44,191 | 32,776,712 |
| 2025-01-21 | 7.53 | 7.54 | 7.42 | 7.49 | -0.27% | 41,186 | 30,772,326 |
| 2025-01-20 | 7.53 | 7.61 | 7.5 | 7.51 | -0.13% | 57,442 | 43,367,512 |
| 2025-01-17 | 7.41 | 7.55 | 7.34 | 7.52 | +1.48% | 69,185 | 51,729,329 |
| 2025-01-16 | 7.47 | 7.56 | 7.37 | 7.41 | -0.27% | 71,744 | 53,514,936 |
| 2025-01-15 | 7.47 | 7.49 | 7.4 | 7.43 | -0.54% | 63,777 | 47,440,761 |
| 2025-01-14 | 7.34 | 7.48 | 7.33 | 7.47 | +2.19% | 93,999 | 69,674,320 |
| 2025-01-13 | 7.23 | 7.31 | 7.17 | 7.31 | +0.55% | 73,547 | 53,271,268 |
| 2025-01-10 | 7.43 | 7.43 | 7.25 | 7.27 | -1.62% | 71,547 | 52,458,264 |
| 2025-01-09 | 7.46 | 7.52 | 7.38 | 7.39 | -1.6% | 87,407 | 64,942,946 |
| 2025-01-08 | 7.56 | 7.56 | 7.37 | 7.51 | -0.79% | 88,233 | 65,909,108 |
| 2025-01-07 | 7.62 | 7.66 | 7.5 | 7.57 | -0.66% | 75,886 | 57,380,519 |
| 2025-01-06 | 7.7 | 7.73 | 7.53 | 7.62 | -1.04% | 90,691 | 69,078,297 |
| 2025-01-03 | 7.93 | 7.97 | 7.67 | 7.7 | -2.9% | 119,112 | 92,908,449 |
| 2025-01-02 | 7.98 | 8.13 | 7.87 | 7.93 | -0.63% | 109,937 | 88,103,592 |
| 2024-12-31 | 8.08 | 8.15 | 7.97 | 7.98 | -0.99% | 89,525 | 72,172,992 |
| 2024-12-30 | 8.18 | 8.19 | 8.02 | 8.06 | -1.47% | 87,352 | 70,571,421 |
| 2024-12-27 | 8.1 | 8.21 | 8.06 | 8.18 | +0.86% | 64,997 | 53,002,011 |
| 2024-12-26 | 8.12 | 8.19 | 8.08 | 8.11 | -0.37% | 67,710 | 55,002,965 |
| 2024-12-25 | 8.18 | 8.25 | 8.05 | 8.14 | -0.73% | 77,493 | 62,871,998 |
| 2024-12-24 | 8.06 | 8.26 | 8.06 | 8.2 | +1.49% | 90,005 | 73,422,817 |
| 2024-12-23 | 8.28 | 8.3 | 8.05 | 8.08 | -2.65% | 112,194 | 91,339,823 |
| 2024-12-20 | 8.24 | 8.44 | 8.2 | 8.3 | +0.73% | 100,336 | 83,592,722 |
| 2024-12-19 | 8.24 | 8.27 | 8.11 | 8.24 | -0.6% | 100,443 | 82,279,405 |
| 2024-12-18 | 8.36 | 8.41 | 8.27 | 8.29 | -0.6% | 91,265 | 76,010,618 |
| 2024-12-17 | 8.51 | 8.54 | 8.31 | 8.34 | -2.11% | 141,014 | 118,174,473 |
| 2024-12-16 | 8.63 | 8.68 | 8.46 | 8.52 | -1.16% | 153,772 | 131,794,910 |
| 2024-12-13 | 8.83 | 8.83 | 8.62 | 8.62 | -2.05% | 239,984 | 208,788,722 |
| 2024-12-12 | 8.52 | 8.88 | 8.46 | 8.8 | +3.17% | 369,855 | 322,622,145 |
| 2024-12-11 | 8.37 | 8.53 | 8.3 | 8.53 | +2.4% | 190,812 | 161,995,475 |
| 2024-12-10 | 8.5 | 8.64 | 8.32 | 8.33 | +0.85% | 219,208 | 185,401,790 |
| 2024-12-09 | 8.21 | 8.36 | 8.21 | 8.26 | +0.12% | 91,546 | 75,627,034 |
| 2024-12-06 | 8.23 | 8.31 | 8.17 | 8.25 | +0.24% | 98,324 | 81,058,930 |
| 2024-12-05 | 8.26 | 8.27 | 8.16 | 8.23 | -0.6% | 88,664 | 72,744,835 |
| 2024-12-04 | 8.27 | 8.44 | 8.24 | 8.28 | -0.36% | 138,981 | 115,869,873 |
| 2024-12-03 | 8.34 | 8.42 | 8.27 | 8.31 | -0.72% | 107,430 | 89,343,488 |
| 2024-12-02 | 8.24 | 8.42 | 8.22 | 8.37 | +1.58% | 146,535 | 122,263,774 |
| 2024-11-29 | 8.13 | 8.3 | 8.1 | 8.24 | +1.35% | 153,171 | 125,978,531 |
| 2024-11-28 | 8.02 | 8.15 | 8 | 8.13 | +1.25% | 108,360 | 87,949,779 |
| 2024-11-27 | 7.9 | 8.04 | 7.77 | 8.03 | +1.77% | 87,396 | 69,213,057 |
| 2024-11-26 | 7.83 | 7.99 | 7.82 | 7.89 | +0.64% | 75,978 | 60,198,654 |
| 2024-11-25 | 7.79 | 7.88 | 7.74 | 7.84 | +0.77% | 70,463 | 55,079,191 |
| 2024-11-22 | 8.07 | 8.09 | 7.77 | 7.78 | -3.59% | 128,790 | 101,940,000 |
| 2024-11-21 | 8.05 | 8.09 | 8.01 | 8.07 | 0% | 63,456 | 51,077,493 |
| 2024-11-20 | 8.08 | 8.1 | 7.99 | 8.07 | -0.12% | 81,510 | 65,509,573 |
| 2024-11-19 | 7.99 | 8.08 | 7.93 | 8.08 | +1.13% | 66,644 | 53,446,687 |
| 2024-11-18 | 8.15 | 8.21 | 7.96 | 7.99 | -1.6% | 107,546 | 86,961,200 |
| 2024-11-15 | 8.13 | 8.24 | 8.11 | 8.12 | -0.49% | 81,993 | 67,060,130 |
| 2024-11-14 | 8.29 | 8.31 | 8.12 | 8.16 | -1.57% | 97,222 | 79,761,347 |
| 2024-11-13 | 8.28 | 8.35 | 8.21 | 8.29 | -0.48% | 96,381 | 79,692,636 |
| 2024-11-12 | 8.35 | 8.47 | 8.28 | 8.33 | -0.24% | 144,763 | 121,197,245 |
| 2024-11-11 | 8.29 | 8.39 | 8.25 | 8.35 | 0% | 143,514 | 119,269,167 |
| 2024-11-08 | 8.55 | 8.6 | 8.32 | 8.35 | -1.42% | 226,141 | 190,153,332 |
| 2024-11-07 | 8.07 | 8.49 | 8.07 | 8.47 | +4.44% | 276,267 | 231,201,000 |
| 2024-11-06 | 8.09 | 8.15 | 8.02 | 8.11 | -0.12% | 147,093 | 119,105,010 |
| 2024-11-05 | 7.94 | 8.12 | 7.87 | 8.12 | +2.27% | 158,640 | 127,600,965 |
| 2024-11-04 | 7.77 | 7.94 | 7.73 | 7.94 | +1.79% | 120,096 | 94,330,761 |
| 2024-11-01 | 7.79 | 7.93 | 7.7 | 7.8 | +0.26% | 125,716 | 98,082,933 |
| 2024-10-31 | 7.73 | 7.84 | 7.68 | 7.78 | 0% | 129,163 | 100,158,409 |
| 2024-10-30 | 7.86 | 7.94 | 7.71 | 7.78 | -1.14% | 123,235 | 96,226,697 |
| 2024-10-29 | 8.08 | 8.1 | 7.85 | 7.87 | -2.6% | 99,572 | 79,189,156 |
| 2024-10-28 | 7.91 | 8.08 | 7.87 | 8.08 | +2.41% | 100,576 | 80,388,956 |
| 2024-10-25 | 7.76 | 7.9 | 7.76 | 7.89 | +1.54% | 89,476 | 70,277,294 |
| 2024-10-24 | 7.82 | 7.9 | 7.73 | 7.77 | -1.02% | 67,056 | 52,245,941 |
| 2024-10-23 | 7.77 | 7.88 | 7.75 | 7.85 | +0.9% | 104,722 | 81,884,957 |
| 2024-10-22 | 7.65 | 7.78 | 7.62 | 7.78 | +1.97% | 111,721 | 86,162,232 |
| 2024-10-21 | 7.7 | 7.77 | 7.6 | 7.63 | -0.91% | 128,262 | 98,245,867 |
| 2024-10-18 | 7.51 | 7.82 | 7.47 | 7.7 | +2.53% | 122,178 | 93,318,576 |
| 2024-10-17 | 7.67 | 7.7 | 7.51 | 7.51 | -1.44% | 66,354 | 50,306,027 |
| 2024-10-16 | 7.61 | 7.73 | 7.56 | 7.62 | -0.26% | 66,665 | 50,937,287 |
| 2024-10-15 | 7.81 | 7.85 | 7.63 | 7.64 | -2.3% | 90,485 | 70,046,308 |
| 2024-10-14 | 7.74 | 7.87 | 7.62 | 7.82 | +1.16% | 87,898 | 68,200,861 |
| 2024-10-11 | 7.97 | 8.06 | 7.64 | 7.73 | -3.25% | 119,501 | 93,549,088 |
| 2024-10-10 | 8 | 8.21 | 7.91 | 7.99 | +0.38% | 169,000 | 136,165,336 |
| 2024-10-09 | 8.6 | 8.6 | 7.95 | 7.96 | -8.82% | 234,489 | 192,581,279 |
| 2024-10-08 | 9.35 | 9.35 | 8.46 | 8.73 | +2.71% | 374,946 | 332,122,043 |
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：