股票概览
7.31
+1.25%
+0.09
7.23
开盘价
7.34
最高价
7.2
最低价
121,906
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.47
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 | 7.23 | 7.34 | 7.2 | 7.31 | +1.25% | 121,906 | 88,763,439 |
| 2025-03-24 | 7.33 | 7.36 | 7.1 | 7.22 | -1.5% | 244,216 | 176,020,701 |
| 2025-03-21 | 7.4 | 7.52 | 7.32 | 7.33 | -0.81% | 245,486 | 181,817,652 |
| 2025-03-20 | 7.45 | 7.49 | 7.38 | 7.39 | -0.81% | 169,227 | 125,809,553 |
| 2025-03-19 | 7.53 | 7.53 | 7.41 | 7.45 | -1.19% | 207,947 | 154,766,246 |
| 2025-03-18 | 7.52 | 7.6 | 7.5 | 7.54 | +0.27% | 196,054 | 147,883,674 |
| 2025-03-17 | 7.59 | 7.62 | 7.49 | 7.52 | -1.05% | 285,599 | 215,309,284 |
| 2025-03-14 | 7.58 | 7.63 | 7.49 | 7.6 | +0.26% | 265,394 | 201,032,388 |
| 2025-03-13 | 7.73 | 7.76 | 7.49 | 7.58 | -1.94% | 354,032 | 267,991,369 |
| 2025-03-12 | 7.83 | 7.89 | 7.7 | 7.73 | -1.28% | 457,351 | 356,438,345 |
| 2025-03-11 | 7.56 | 7.84 | 7.54 | 7.83 | +2.35% | 558,622 | 432,582,292 |
| 2025-03-10 | 7.53 | 7.72 | 7.5 | 7.65 | +0.66% | 450,224 | 342,884,825 |
| 2025-03-07 | 7.55 | 7.8 | 7.54 | 7.6 | +3.83% | 856,389 | 655,428,778 |
| 2025-03-06 | 7.23 | 7.34 | 7.2 | 7.32 | +1.67% | 273,183 | 198,914,190 |
| 2025-03-05 | 7.28 | 7.28 | 7.12 | 7.2 | -0.69% | 224,215 | 160,798,783 |
| 2025-03-04 | 7.17 | 7.27 | 7.17 | 7.25 | -0.14% | 207,825 | 150,161,506 |
| 2025-03-03 | 7.27 | 7.42 | 7.21 | 7.26 | +0.55% | 297,046 | 217,438,262 |
| 2025-02-28 | 7.29 | 7.4 | 7.17 | 7.22 | -1.63% | 400,497 | 291,504,907 |
| 2025-02-27 | 7.37 | 7.57 | 7.27 | 7.34 | +0.96% | 537,086 | 399,498,815 |
| 2025-02-26 | 7.18 | 7.29 | 7.11 | 7.27 | +1.54% | 278,015 | 201,108,379 |
| 2025-02-25 | 7.14 | 7.22 | 7.09 | 7.16 | -0.56% | 148,952 | 106,706,190 |
| 2025-02-24 | 7.25 | 7.26 | 7.15 | 7.2 | -0.55% | 188,680 | 135,944,871 |
| 2025-02-21 | 7.17 | 7.26 | 7.14 | 7.24 | +0.98% | 252,272 | 181,897,271 |
| 2025-02-20 | 7.09 | 7.23 | 7.03 | 7.17 | +1.13% | 253,184 | 180,748,485 |
| 2025-02-19 | 6.88 | 7.11 | 6.86 | 7.09 | +3.05% | 219,602 | 154,019,382 |
| 2025-02-18 | 7.03 | 7.09 | 6.84 | 6.88 | -2.13% | 207,251 | 144,291,284 |
| 2025-02-17 | 7.06 | 7.1 | 7 | 7.03 | +0.14% | 183,664 | 129,484,709 |
| 2025-02-14 | 7.05 | 7.1 | 6.98 | 7.02 | -0.28% | 163,469 | 114,870,935 |
| 2025-02-13 | 7.16 | 7.18 | 7.04 | 7.04 | -1.68% | 165,590 | 117,342,947 |
| 2025-02-12 | 7.1 | 7.16 | 7.07 | 7.16 | +0.7% | 130,123 | 92,696,618 |
| 2025-02-11 | 7.19 | 7.2 | 7.04 | 7.11 | -1.11% | 157,892 | 112,121,138 |
| 2025-02-10 | 7.23 | 7.25 | 7.16 | 7.19 | -0.28% | 190,787 | 137,166,357 |
| 2025-02-07 | 7.16 | 7.28 | 7.12 | 7.21 | +0.56% | 248,408 | 179,118,565 |
| 2025-02-06 | 6.95 | 7.18 | 6.93 | 7.17 | +2.72% | 181,878 | 128,755,709 |
| 2025-02-05 | 6.95 | 7.03 | 6.9 | 6.98 | +1.45% | 147,244 | 102,738,034 |
| 2025-01-27 | 7.08 | 7.15 | 6.86 | 6.88 | -3.1% | 197,028 | 137,467,944 |
| 2025-01-24 | 6.87 | 7.13 | 6.85 | 7.1 | +3.35% | 224,558 | 157,641,444 |
| 2025-01-23 | 6.89 | 7.09 | 6.86 | 6.87 | +0.88% | 236,675 | 165,351,912 |
| 2025-01-22 | 6.77 | 6.83 | 6.7 | 6.81 | +0.29% | 132,064 | 89,602,380 |
| 2025-01-21 | 6.94 | 6.94 | 6.71 | 6.79 | -3.28% | 272,227 | 184,795,372 |
| 2025-01-20 | 7.06 | 7.1 | 7 | 7.02 | +0.29% | 120,414 | 84,939,073 |
| 2025-01-17 | 6.94 | 7.03 | 6.9 | 7 | +0.86% | 135,745 | 94,692,776 |
| 2025-01-16 | 6.98 | 7.07 | 6.9 | 6.94 | +0.14% | 149,011 | 103,918,672 |
| 2025-01-15 | 7.01 | 7.07 | 6.87 | 6.93 | -1.7% | 165,742 | 114,784,043 |
| 2025-01-14 | 6.75 | 7.06 | 6.66 | 7.05 | +4.91% | 233,913 | 161,801,226 |
| 2025-01-13 | 6.6 | 6.75 | 6.53 | 6.72 | +0.9% | 143,239 | 95,405,484 |
| 2025-01-10 | 6.82 | 6.88 | 6.65 | 6.66 | -2.63% | 134,826 | 91,179,889 |
| 2025-01-09 | 6.73 | 6.91 | 6.73 | 6.84 | +1.03% | 171,194 | 117,457,592 |
| 2025-01-08 | 6.89 | 6.9 | 6.6 | 6.77 | -2.03% | 193,269 | 130,373,366 |
| 2025-01-07 | 6.74 | 6.94 | 6.73 | 6.91 | +2.37% | 155,864 | 106,631,576 |
| 2025-01-06 | 6.76 | 6.85 | 6.67 | 6.75 | -0.44% | 143,660 | 97,024,826 |
| 2025-01-03 | 7 | 7.04 | 6.74 | 6.78 | -2.87% | 199,300 | 137,191,624 |
| 2025-01-02 | 7.12 | 7.28 | 6.92 | 6.98 | -1.69% | 197,107 | 139,706,018 |
| 2024-12-31 | 7.39 | 7.43 | 7.1 | 7.1 | -4.18% | 231,725 | 167,667,539 |
| 2024-12-30 | 7.45 | 7.54 | 7.25 | 7.41 | -0.54% | 170,234 | 126,182,436 |
| 2024-12-27 | 7.39 | 7.54 | 7.34 | 7.45 | +1.09% | 165,378 | 123,542,992 |
| 2024-12-26 | 7.25 | 7.41 | 7.24 | 7.37 | +1.52% | 125,596 | 92,550,626 |
| 2024-12-25 | 7.46 | 7.46 | 7.2 | 7.26 | -2.55% | 171,080 | 124,422,766 |
| 2024-12-24 | 7.39 | 7.52 | 7.35 | 7.45 | +1.09% | 165,761 | 123,373,977 |
| 2024-12-23 | 7.77 | 7.79 | 7.34 | 7.37 | -5.03% | 286,091 | 214,836,069 |
| 2024-12-20 | 7.61 | 7.83 | 7.54 | 7.76 | +1.84% | 276,040 | 212,877,398 |
| 2024-12-19 | 7.43 | 7.62 | 7.38 | 7.62 | +1.46% | 198,213 | 149,340,055 |
| 2024-12-18 | 7.5 | 7.59 | 7.42 | 7.51 | +0.54% | 159,517 | 119,904,842 |
| 2024-12-17 | 7.51 | 7.69 | 7.43 | 7.47 | -0.8% | 250,112 | 188,651,981 |
| 2024-12-16 | 7.63 | 7.64 | 7.49 | 7.53 | -0.92% | 175,918 | 133,144,455 |
| 2024-12-13 | 7.83 | 7.83 | 7.6 | 7.6 | -3.18% | 252,223 | 193,741,083 |
| 2024-12-12 | 7.86 | 7.88 | 7.74 | 7.85 | -0.38% | 255,531 | 199,451,072 |
| 2024-12-11 | 7.8 | 7.88 | 7.78 | 7.88 | +1.03% | 245,095 | 192,345,618 |
| 2024-12-10 | 7.92 | 7.96 | 7.76 | 7.8 | +1.04% | 349,753 | 274,771,670 |
| 2024-12-09 | 7.81 | 7.86 | 7.66 | 7.72 | -1.03% | 221,992 | 172,113,929 |
| 2024-12-06 | 7.83 | 7.84 | 7.65 | 7.8 | -0.26% | 291,870 | 226,529,930 |
| 2024-12-05 | 7.67 | 7.93 | 7.65 | 7.82 | +1.16% | 342,645 | 266,708,321 |
| 2024-12-04 | 7.78 | 7.99 | 7.7 | 7.73 | -0.39% | 384,177 | 300,109,364 |
| 2024-12-03 | 7.7 | 8.06 | 7.69 | 7.76 | +1.44% | 497,153 | 390,848,451 |
| 2024-12-02 | 7.49 | 7.67 | 7.48 | 7.65 | +2.14% | 216,641 | 164,754,260 |
| 2024-11-29 | 7.38 | 7.55 | 7.29 | 7.49 | +1.22% | 213,185 | 158,682,887 |
| 2024-11-28 | 7.5 | 7.56 | 7.39 | 7.4 | -1.86% | 197,508 | 147,370,938 |
| 2024-11-27 | 7.37 | 7.56 | 7.18 | 7.54 | +2.03% | 279,415 | 205,736,509 |
| 2024-11-26 | 7.54 | 7.6 | 7.37 | 7.39 | -2.25% | 182,348 | 136,085,207 |
| 2024-11-25 | 7.5 | 7.6 | 7.41 | 7.56 | +1.07% | 205,136 | 154,273,726 |
| 2024-11-22 | 7.75 | 7.85 | 7.46 | 7.48 | -3.48% | 298,075 | 229,253,221 |
| 2024-11-21 | 7.77 | 7.83 | 7.63 | 7.75 | -0.13% | 179,538 | 138,942,144 |
| 2024-11-20 | 7.71 | 7.82 | 7.66 | 7.76 | +0.65% | 219,535 | 169,945,956 |
| 2024-11-19 | 7.53 | 7.73 | 7.47 | 7.71 | +2.8% | 250,677 | 190,278,307 |
| 2024-11-18 | 7.65 | 7.74 | 7.45 | 7.5 | -1.83% | 253,268 | 192,178,031 |
| 2024-11-15 | 7.77 | 7.91 | 7.64 | 7.64 | -1.67% | 245,075 | 190,608,206 |
| 2024-11-14 | 8.1 | 8.11 | 7.75 | 7.77 | -3.72% | 284,514 | 224,410,179 |
| 2024-11-13 | 8.13 | 8.2 | 7.92 | 8.07 | -0.98% | 321,323 | 257,949,236 |
| 2024-11-12 | 8.42 | 8.42 | 8.06 | 8.15 | -2.16% | 429,357 | 352,644,595 |
| 2024-11-11 | 7.98 | 8.33 | 7.97 | 8.33 | +3.87% | 493,955 | 405,324,020 |
| 2024-11-08 | 8.12 | 8.22 | 7.98 | 8.02 | -0.74% | 456,284 | 369,539,068 |
| 2024-11-07 | 7.97 | 8.12 | 7.96 | 8.08 | +0.25% | 429,369 | 345,384,711 |
| 2024-11-06 | 8.14 | 8.22 | 7.99 | 8.06 | -0.98% | 536,660 | 434,889,920 |
| 2024-11-05 | 7.89 | 8.17 | 7.83 | 8.14 | +3.56% | 632,088 | 507,327,019 |
| 2024-11-04 | 7.84 | 7.91 | 7.71 | 7.86 | +1.42% | 416,340 | 324,718,689 |
| 2024-11-01 | 7.68 | 7.98 | 7.6 | 7.75 | 0% | 707,069 | 552,493,656 |
| 2024-10-31 | 7.65 | 7.81 | 7.53 | 7.75 | +1.84% | 384,314 | 295,298,873 |
| 2024-10-30 | 7.51 | 7.69 | 7.51 | 7.61 | +0.53% | 277,202 | 210,849,528 |
| 2024-10-29 | 7.62 | 7.75 | 7.54 | 7.57 | -0.39% | 378,659 | 289,294,881 |
| 2024-10-28 | 7.65 | 7.65 | 7.53 | 7.6 | +0.13% | 294,264 | 223,008,502 |
| 2024-10-25 | 7.4 | 7.66 | 7.39 | 7.59 | +2.99% | 354,074 | 267,574,189 |
| 2024-10-24 | 7.35 | 7.43 | 7.29 | 7.37 | -0.27% | 174,932 | 128,739,438 |
| 2024-10-23 | 7.28 | 7.5 | 7.24 | 7.39 | +0.27% | 348,399 | 257,801,892 |
| 2024-10-22 | 7.6 | 7.75 | 7.29 | 7.37 | +2.22% | 491,522 | 366,322,564 |
| 2024-10-21 | 7.14 | 7.34 | 7.12 | 7.21 | +1.69% | 325,420 | 235,181,257 |
| 2024-10-18 | 6.84 | 7.24 | 6.82 | 7.09 | +3.5% | 357,841 | 252,420,263 |
| 2024-10-17 | 6.93 | 7.03 | 6.85 | 6.85 | -1.3% | 180,907 | 125,663,292 |
| 2024-10-16 | 6.85 | 7.04 | 6.8 | 6.94 | -0.14% | 242,279 | 168,323,698 |
| 2024-10-15 | 6.97 | 7.36 | 6.87 | 6.95 | -0.14% | 414,972 | 295,111,147 |
| 2024-10-14 | 6.84 | 7.03 | 6.71 | 6.96 | +1.9% | 215,351 | 148,191,988 |
| 2024-10-11 | 7.15 | 7.18 | 6.75 | 6.83 | -4.48% | 269,913 | 187,011,359 |
| 2024-10-10 | 7.3 | 7.43 | 7.06 | 7.15 | -0.56% | 273,429 | 197,957,281 |
| 2024-10-09 | 7.7 | 7.7 | 7.15 | 7.19 | -8.17% | 498,293 | 370,243,768 |
| 2024-10-08 | 8.11 | 8.11 | 7.45 | 7.83 | +6.24% | 764,144 | 596,235,640 |
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：