股票概览
7.2
+0.7%
+0.05
7.15
开盘价
7.2
最高价
7.03
最低价
154,260
成交量
数据更新至: 2025-03-25
技术指标
7.19
MA5 (5日均线)
7.18
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 | 7.15 | 7.2 | 7.03 | 7.2 | +0.7% | 154,260 | 109,686,353 |
| 2025-03-24 | 7.09 | 7.16 | 7.02 | 7.15 | +0.85% | 276,953 | 196,664,024 |
| 2025-03-21 | 7.27 | 7.29 | 7.07 | 7.09 | -2.88% | 374,870 | 267,818,227 |
| 2025-03-20 | 7.2 | 7.42 | 7.2 | 7.3 | +1.11% | 413,305 | 302,775,966 |
| 2025-03-19 | 7.26 | 7.27 | 7.08 | 7.22 | -0.28% | 236,460 | 169,584,397 |
| 2025-03-18 | 7.23 | 7.37 | 7.14 | 7.24 | +0.14% | 243,742 | 176,965,126 |
| 2025-03-17 | 7.2 | 7.33 | 7.18 | 7.23 | +0.7% | 385,595 | 279,904,892 |
| 2025-03-14 | 7.05 | 7.2 | 7.01 | 7.18 | +1.99% | 294,327 | 209,479,158 |
| 2025-03-13 | 7.11 | 7.19 | 7 | 7.04 | -0.98% | 252,917 | 178,984,309 |
| 2025-03-12 | 7.26 | 7.3 | 7.1 | 7.11 | -2.34% | 305,660 | 218,354,536 |
| 2025-03-11 | 7.16 | 7.29 | 7.07 | 7.28 | +1.11% | 349,379 | 250,591,956 |
| 2025-03-10 | 7.04 | 7.28 | 7.03 | 7.2 | +2.42% | 452,469 | 324,486,881 |
| 2025-03-07 | 7.01 | 7.13 | 6.99 | 7.03 | +0.43% | 264,323 | 186,675,422 |
| 2025-03-06 | 7.04 | 7.04 | 6.92 | 7 | -0.14% | 210,028 | 146,691,782 |
| 2025-03-05 | 7.13 | 7.15 | 6.96 | 7.01 | -1.68% | 290,199 | 204,274,854 |
| 2025-03-04 | 7.06 | 7.2 | 7.04 | 7.13 | +0.71% | 224,484 | 159,920,265 |
| 2025-03-03 | 7.05 | 7.25 | 7.01 | 7.08 | +1.14% | 359,944 | 256,618,303 |
| 2025-02-28 | 7.05 | 7.11 | 6.98 | 7 | -1.27% | 232,971 | 163,830,433 |
| 2025-02-27 | 7.11 | 7.17 | 6.97 | 7.09 | +0.14% | 245,314 | 173,023,866 |
| 2025-02-26 | 6.96 | 7.15 | 6.96 | 7.08 | +1.87% | 254,699 | 180,116,597 |
| 2025-02-25 | 7.02 | 7.11 | 6.94 | 6.95 | -1.28% | 222,257 | 155,933,658 |
| 2025-02-24 | 7.07 | 7.19 | 7 | 7.04 | -0.42% | 356,153 | 252,684,365 |
| 2025-02-21 | 7.26 | 7.26 | 7.02 | 7.07 | -2.62% | 388,668 | 275,163,787 |
| 2025-02-20 | 7.21 | 7.3 | 7.05 | 7.26 | +0.83% | 266,369 | 190,185,164 |
| 2025-02-19 | 7.32 | 7.39 | 7.17 | 7.2 | -1.77% | 266,845 | 193,583,964 |
| 2025-02-18 | 7.16 | 7.55 | 7.04 | 7.33 | +2.52% | 517,101 | 377,168,372 |
| 2025-02-17 | 7.32 | 7.35 | 7.1 | 7.15 | -3.12% | 292,274 | 209,687,225 |
| 2025-02-14 | 7.33 | 7.42 | 7.27 | 7.38 | +1.1% | 152,926 | 112,208,495 |
| 2025-02-13 | 7.47 | 7.6 | 7.29 | 7.3 | -2.54% | 229,325 | 169,685,283 |
| 2025-02-12 | 7.36 | 7.56 | 7.32 | 7.49 | +1.08% | 255,211 | 190,590,895 |
| 2025-02-11 | 7.75 | 7.77 | 7.34 | 7.41 | -4.63% | 325,693 | 243,931,345 |
| 2025-02-10 | 7.78 | 7.92 | 7.71 | 7.77 | -0.38% | 288,363 | 224,921,098 |
| 2025-02-07 | 7.79 | 7.89 | 7.68 | 7.8 | +0.39% | 200,264 | 155,966,310 |
| 2025-02-06 | 7.7 | 7.78 | 7.61 | 7.77 | +0.91% | 182,261 | 140,135,670 |
| 2025-02-05 | 7.68 | 7.76 | 7.55 | 7.7 | 0% | 230,360 | 176,983,587 |
| 2025-01-27 | 7.5 | 7.78 | 7.41 | 7.7 | +3.08% | 360,543 | 273,817,244 |
| 2025-01-24 | 7.19 | 7.51 | 7.17 | 7.47 | +3.89% | 337,586 | 250,376,734 |
| 2025-01-23 | 7.33 | 7.46 | 7.17 | 7.19 | -1.37% | 211,290 | 155,123,764 |
| 2025-01-22 | 7.3 | 7.34 | 7.07 | 7.29 | -0.14% | 183,878 | 132,771,073 |
| 2025-01-21 | 7.21 | 7.45 | 7.14 | 7.3 | +1.39% | 211,707 | 154,353,338 |
| 2025-01-20 | 7.29 | 7.34 | 7.16 | 7.2 | -0.28% | 171,683 | 124,188,917 |
| 2025-01-17 | 7.14 | 7.32 | 7.02 | 7.22 | +0.7% | 238,152 | 171,330,408 |
| 2025-01-16 | 7.01 | 7.36 | 7.01 | 7.17 | +3.02% | 289,683 | 209,474,643 |
| 2025-01-15 | 7.16 | 7.17 | 6.92 | 6.96 | -1.97% | 143,769 | 100,585,990 |
| 2025-01-14 | 6.85 | 7.1 | 6.76 | 7.1 | +4.11% | 234,896 | 163,708,269 |
| 2025-01-13 | 6.82 | 6.9 | 6.67 | 6.82 | -0.58% | 205,828 | 139,756,936 |
| 2025-01-10 | 7.09 | 7.23 | 6.8 | 6.86 | -3.11% | 199,839 | 140,047,238 |
| 2025-01-09 | 7.02 | 7.2 | 7.01 | 7.08 | -0.14% | 141,939 | 101,088,229 |
| 2025-01-08 | 7.25 | 7.25 | 6.95 | 7.09 | -2.61% | 229,137 | 162,419,872 |
| 2025-01-07 | 7.16 | 7.32 | 6.98 | 7.28 | +1.82% | 234,508 | 168,169,708 |
| 2025-01-06 | 7.02 | 7.19 | 6.9 | 7.15 | +1.71% | 254,100 | 180,125,731 |
| 2025-01-03 | 7.3 | 7.41 | 6.99 | 7.03 | -3.3% | 274,861 | 197,304,556 |
| 2025-01-02 | 7.58 | 7.66 | 7.21 | 7.27 | -4.59% | 192,025 | 142,805,331 |
| 2024-12-31 | 7.74 | 7.81 | 7.59 | 7.62 | -1.93% | 152,692 | 116,960,699 |
| 2024-12-30 | 7.76 | 7.9 | 7.7 | 7.77 | -0.51% | 173,686 | 135,482,384 |
| 2024-12-27 | 7.87 | 7.92 | 7.75 | 7.81 | -0.76% | 161,182 | 126,078,373 |
| 2024-12-26 | 7.69 | 8.02 | 7.64 | 7.87 | +2.61% | 246,904 | 194,883,934 |
| 2024-12-25 | 7.65 | 7.69 | 7.35 | 7.67 | +0.39% | 190,749 | 144,067,991 |
| 2024-12-24 | 7.61 | 7.71 | 7.54 | 7.64 | +0.39% | 140,676 | 107,096,545 |
| 2024-12-23 | 7.94 | 7.95 | 7.58 | 7.61 | -4.52% | 204,737 | 157,854,995 |
| 2024-12-20 | 7.84 | 8.04 | 7.78 | 7.97 | +1.27% | 211,030 | 166,891,487 |
| 2024-12-19 | 7.82 | 7.89 | 7.71 | 7.87 | +0.25% | 196,855 | 153,478,930 |
| 2024-12-18 | 7.96 | 8.07 | 7.85 | 7.85 | -0.88% | 173,666 | 137,783,045 |
| 2024-12-17 | 8.03 | 8.07 | 7.88 | 7.92 | -1% | 197,744 | 157,178,227 |
| 2024-12-16 | 8.3 | 8.34 | 7.95 | 8 | -3.61% | 376,499 | 304,297,337 |
| 2024-12-13 | 8.18 | 8.51 | 8.11 | 8.3 | +1.47% | 377,786 | 312,451,116 |
| 2024-12-12 | 8.2 | 8.3 | 8.05 | 8.18 | +0.25% | 231,414 | 188,833,177 |
| 2024-12-11 | 8.19 | 8.32 | 8.1 | 8.16 | +0.74% | 219,026 | 179,507,202 |
| 2024-12-10 | 8.41 | 8.45 | 8.09 | 8.1 | -1.1% | 315,640 | 260,016,775 |
| 2024-12-09 | 8.33 | 8.5 | 8.17 | 8.19 | -2.38% | 291,421 | 242,195,504 |
| 2024-12-06 | 8.52 | 8.59 | 8.3 | 8.39 | -2.21% | 434,385 | 364,350,349 |
| 2024-12-05 | 8.77 | 8.77 | 8.02 | 8.58 | +0.7% | 444,504 | 376,686,031 |
| 2024-12-03 | 8.45 | 8.62 | 8.32 | 8.52 | +1.43% | 358,224 | 304,274,786 |
| 2024-12-02 | 8.04 | 8.4 | 8.02 | 8.4 | +4.87% | 359,346 | 296,661,963 |
| 2024-11-29 | 7.68 | 8.03 | 7.65 | 8.01 | +3.62% | 428,872 | 337,767,488 |
| 2024-11-28 | 7.88 | 7.91 | 7.72 | 7.73 | -1.78% | 193,492 | 150,834,140 |
| 2024-11-27 | 7.75 | 7.9 | 7.48 | 7.87 | +1.16% | 304,463 | 235,064,450 |
| 2024-11-26 | 7.64 | 7.89 | 7.62 | 7.78 | +1.97% | 298,754 | 232,371,308 |
| 2024-11-25 | 7.62 | 7.76 | 7.5 | 7.63 | 0% | 247,709 | 188,201,654 |
| 2024-11-22 | 7.99 | 8.07 | 7.62 | 7.63 | -5.69% | 302,779 | 236,981,664 |
| 2024-11-21 | 8.03 | 8.2 | 7.96 | 8.09 | +1.13% | 326,770 | 264,608,082 |
| 2024-11-20 | 7.82 | 8.08 | 7.76 | 8 | +2.43% | 421,476 | 336,066,774 |
| 2024-11-19 | 7.74 | 7.86 | 7.54 | 7.81 | +2.36% | 333,475 | 256,187,812 |
| 2024-11-18 | 8.02 | 8.21 | 7.6 | 7.63 | -6.95% | 589,559 | 460,393,605 |
| 2024-11-15 | 8.39 | 8.48 | 8.17 | 8.2 | -2.26% | 372,540 | 308,676,602 |
| 2024-11-14 | 8.5 | 8.63 | 8.36 | 8.39 | -2.21% | 244,335 | 207,103,943 |
| 2024-11-13 | 8.7 | 8.75 | 8.36 | 8.58 | -1.15% | 345,052 | 293,714,846 |
| 2024-11-12 | 8.75 | 8.81 | 8.51 | 8.68 | -0.57% | 394,383 | 342,223,247 |
| 2024-11-11 | 9.08 | 9.14 | 8.53 | 8.73 | -4.49% | 682,409 | 594,678,846 |
| 2024-11-08 | 8.95 | 9.3 | 8.88 | 9.14 | +2.24% | 529,382 | 482,473,719 |
| 2024-11-07 | 8.66 | 9.08 | 8.6 | 8.94 | +1.82% | 595,143 | 529,389,235 |
| 2024-11-06 | 8.9 | 9.12 | 8.65 | 8.78 | -1.9% | 799,206 | 707,819,423 |
| 2024-11-05 | 8.38 | 9.05 | 8.31 | 8.95 | +5.67% | 947,761 | 829,839,602 |
| 2024-11-04 | 8.35 | 8.55 | 8.15 | 8.47 | +2.29% | 692,092 | 581,484,859 |
| 2024-11-01 | 9.3 | 9.3 | 8.17 | 8.28 | -4.61% | 1,226,353 | 1,046,656,018 |
| 2024-10-31 | 7.9 | 8.68 | 7.81 | 8.68 | +10.01% | 1,174,464 | 983,817,487 |
| 2024-10-30 | 7.45 | 7.93 | 7.44 | 7.89 | +4.5% | 640,505 | 491,166,885 |
| 2024-10-29 | 7.62 | 7.63 | 7.35 | 7.55 | +0.94% | 607,094 | 453,738,107 |
| 2024-10-28 | 7.04 | 7.5 | 7.01 | 7.48 | +6.25% | 696,122 | 512,006,089 |
| 2024-10-25 | 6.84 | 7.07 | 6.77 | 7.04 | +2.92% | 504,731 | 350,750,831 |
| 2024-10-24 | 6.78 | 6.85 | 6.7 | 6.84 | +0.29% | 237,048 | 161,032,561 |
| 2024-10-23 | 6.66 | 6.94 | 6.66 | 6.82 | +1.04% | 378,888 | 257,791,842 |
| 2024-10-22 | 6.77 | 6.84 | 6.68 | 6.75 | -0.74% | 405,266 | 273,548,265 |
| 2024-10-21 | 6.92 | 7.02 | 6.73 | 6.8 | -2.44% | 511,163 | 350,386,620 |
| 2024-10-18 | 6.94 | 7.05 | 6.89 | 6.97 | -0.29% | 585,659 | 408,921,231 |
| 2024-10-17 | 7.11 | 7.16 | 6.94 | 6.99 | -1.69% | 448,244 | 314,796,801 |
| 2024-10-16 | 6.76 | 7.11 | 6.65 | 7.11 | +3.95% | 639,200 | 445,290,050 |
| 2024-10-15 | 6.98 | 7.04 | 6.74 | 6.84 | -2.15% | 414,902 | 285,734,091 |
| 2024-10-14 | 6.65 | 7.05 | 6.62 | 6.99 | +5.11% | 614,532 | 421,341,152 |
| 2024-10-11 | 6.6 | 6.8 | 6.51 | 6.65 | 0% | 409,467 | 271,521,960 |
| 2024-10-10 | 6.51 | 6.83 | 6.43 | 6.65 | +0.45% | 505,349 | 335,645,041 |
| 2024-10-09 | 7.19 | 7.2 | 6.53 | 6.62 | -8.69% | 644,593 | 436,430,830 |
| 2024-10-08 | 7.82 | 7.83 | 7.01 | 7.25 | +1.83% | 1,138,009 | 839,822,082 |
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：