股票概览
7.72
+0.52%
+0.04
7.66
开盘价
7.73
最高价
7.6
最低价
30,063
成交量
数据更新至: 2025-03-25
技术指标
7.81
MA5 (5日均线)
7.84
MA10 (10日均线)
7.81
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 | 7.66 | 7.73 | 7.6 | 7.72 | +0.52% | 30,063 | 23,042,109 |
| 2025-03-24 | 7.81 | 7.86 | 7.56 | 7.68 | -1.79% | 64,454 | 49,628,211 |
| 2025-03-21 | 7.87 | 7.92 | 7.78 | 7.82 | -1.14% | 40,472 | 31,727,428 |
| 2025-03-20 | 7.9 | 7.95 | 7.86 | 7.91 | +0.13% | 41,205 | 32,583,548 |
| 2025-03-19 | 7.97 | 7.97 | 7.87 | 7.9 | -0.75% | 31,334 | 24,801,411 |
| 2025-03-18 | 7.92 | 7.96 | 7.88 | 7.96 | +0.51% | 40,507 | 32,089,305 |
| 2025-03-17 | 7.88 | 7.96 | 7.85 | 7.92 | +0.64% | 46,632 | 36,852,984 |
| 2025-03-14 | 7.79 | 7.89 | 7.73 | 7.87 | +1.29% | 61,088 | 47,833,786 |
| 2025-03-13 | 7.89 | 7.89 | 7.68 | 7.77 | -0.89% | 50,942 | 39,505,556 |
| 2025-03-12 | 7.78 | 7.86 | 7.71 | 7.84 | +1.16% | 65,754 | 51,315,427 |
| 2025-03-11 | 7.74 | 7.77 | 7.65 | 7.75 | -0.13% | 51,378 | 39,555,047 |
| 2025-03-10 | 7.73 | 7.8 | 7.71 | 7.76 | +0.52% | 39,199 | 30,417,844 |
| 2025-03-07 | 7.73 | 7.81 | 7.69 | 7.72 | -1.15% | 36,953 | 28,601,698 |
| 2025-03-06 | 7.77 | 7.84 | 7.72 | 7.81 | +0.51% | 49,518 | 38,581,179 |
| 2025-03-05 | 7.82 | 7.84 | 7.69 | 7.77 | -0.51% | 43,855 | 33,864,845 |
| 2025-03-04 | 7.7 | 7.83 | 7.7 | 7.81 | +0.9% | 33,050 | 25,676,753 |
| 2025-03-03 | 7.79 | 7.85 | 7.7 | 7.74 | -0.51% | 45,954 | 35,723,449 |
| 2025-02-28 | 7.83 | 7.89 | 7.77 | 7.78 | -1.14% | 43,170 | 33,801,242 |
| 2025-02-27 | 7.88 | 7.9 | 7.79 | 7.87 | +0.25% | 41,999 | 32,946,688 |
| 2025-02-26 | 7.75 | 7.89 | 7.7 | 7.85 | +1.95% | 48,008 | 37,580,041 |
| 2025-02-25 | 7.71 | 7.78 | 7.69 | 7.7 | -0.65% | 39,931 | 30,860,082 |
| 2025-02-24 | 7.73 | 7.82 | 7.71 | 7.75 | -0.13% | 45,740 | 35,449,939 |
| 2025-02-21 | 7.8 | 7.82 | 7.71 | 7.76 | -0.77% | 36,138 | 28,010,328 |
| 2025-02-20 | 7.74 | 7.82 | 7.72 | 7.82 | +0.64% | 31,101 | 24,199,451 |
| 2025-02-19 | 7.76 | 7.8 | 7.69 | 7.77 | +0.91% | 34,319 | 26,640,509 |
| 2025-02-18 | 7.87 | 7.87 | 7.68 | 7.7 | -2.04% | 39,917 | 31,077,323 |
| 2025-02-17 | 7.75 | 7.92 | 7.74 | 7.86 | +1.03% | 44,728 | 35,023,110 |
| 2025-02-14 | 7.82 | 7.86 | 7.74 | 7.78 | -0.77% | 45,597 | 35,497,943 |
| 2025-02-13 | 7.92 | 7.94 | 7.83 | 7.84 | -0.88% | 31,205 | 24,602,401 |
| 2025-02-12 | 7.96 | 8 | 7.86 | 7.91 | -0.88% | 44,324 | 35,106,639 |
| 2025-02-11 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 45,228 | 35,846,206 |
| 2025-02-10 | 7.83 | 7.89 | 7.79 | 7.88 | +0.77% | 43,086 | 33,840,407 |
| 2025-02-07 | 7.78 | 7.86 | 7.73 | 7.82 | +0.77% | 55,828 | 43,599,143 |
| 2025-02-06 | 7.69 | 7.77 | 7.68 | 7.76 | +0.52% | 45,267 | 34,986,499 |
| 2025-02-05 | 7.74 | 7.78 | 7.67 | 7.72 | -0.13% | 52,753 | 40,774,368 |
| 2025-01-27 | 7.61 | 7.81 | 7.61 | 7.73 | +1.84% | 50,743 | 39,364,968 |
| 2025-01-24 | 7.6 | 7.61 | 7.5 | 7.59 | -0.26% | 42,085 | 31,787,850 |
| 2025-01-23 | 7.55 | 7.71 | 7.55 | 7.61 | +1.33% | 51,798 | 39,573,405 |
| 2025-01-22 | 7.62 | 7.63 | 7.49 | 7.51 | -1.44% | 31,059 | 23,470,890 |
| 2025-01-21 | 7.73 | 7.74 | 7.56 | 7.62 | -1.04% | 30,613 | 23,320,656 |
| 2025-01-20 | 7.75 | 7.77 | 7.56 | 7.7 | 0% | 57,916 | 44,701,356 |
| 2025-01-17 | 7.63 | 7.7 | 7.58 | 7.7 | +0.65% | 29,229 | 22,339,183 |
| 2025-01-16 | 7.64 | 7.7 | 7.57 | 7.65 | +0.79% | 35,689 | 27,278,750 |
| 2025-01-15 | 7.52 | 7.6 | 7.47 | 7.59 | +0.93% | 35,204 | 26,561,694 |
| 2025-01-14 | 7.31 | 7.52 | 7.31 | 7.52 | +3.01% | 51,239 | 38,225,789 |
| 2025-01-13 | 7.29 | 7.34 | 7.14 | 7.3 | 0% | 27,632 | 20,039,062 |
| 2025-01-10 | 7.48 | 7.53 | 7.3 | 7.3 | -2.41% | 33,154 | 24,594,046 |
| 2025-01-09 | 7.41 | 7.48 | 7.39 | 7.48 | +0.4% | 31,595 | 23,542,477 |
| 2025-01-08 | 7.44 | 7.49 | 7.29 | 7.45 | +0.13% | 37,919 | 28,097,898 |
| 2025-01-07 | 7.33 | 7.45 | 7.29 | 7.44 | +1.5% | 41,555 | 30,657,887 |
| 2025-01-06 | 7.2 | 7.39 | 7.03 | 7.33 | +1.38% | 64,999 | 47,356,589 |
| 2025-01-03 | 7.59 | 7.64 | 7.2 | 7.23 | -4.49% | 72,270 | 53,355,720 |
| 2025-01-02 | 7.63 | 7.76 | 7.5 | 7.57 | -0.79% | 64,902 | 49,652,972 |
| 2024-12-31 | 7.7 | 7.8 | 7.6 | 7.63 | -1.17% | 51,643 | 39,764,934 |
| 2024-12-30 | 7.72 | 7.8 | 7.65 | 7.72 | -0.9% | 45,925 | 35,486,697 |
| 2024-12-27 | 7.73 | 7.82 | 7.69 | 7.79 | +0.78% | 75,534 | 58,663,576 |
| 2024-12-26 | 7.56 | 7.8 | 7.56 | 7.73 | +1.84% | 63,941 | 49,369,840 |
| 2024-12-25 | 7.67 | 7.72 | 7.46 | 7.59 | -1.81% | 68,945 | 52,097,884 |
| 2024-12-24 | 7.69 | 7.74 | 7.6 | 7.73 | +1.31% | 56,263 | 43,296,070 |
| 2024-12-23 | 7.9 | 7.95 | 7.52 | 7.63 | -3.66% | 92,158 | 71,017,561 |
| 2024-12-20 | 7.85 | 8 | 7.85 | 7.92 | +0.25% | 64,454 | 51,081,210 |
| 2024-12-19 | 7.9 | 7.96 | 7.81 | 7.9 | -1% | 77,810 | 61,254,662 |
| 2024-12-18 | 7.96 | 8.1 | 7.88 | 7.98 | +0.13% | 111,743 | 89,338,816 |
| 2024-12-17 | 8.48 | 8.5 | 7.95 | 7.97 | -6.01% | 189,413 | 154,614,850 |
| 2024-12-16 | 8.4 | 8.53 | 8.38 | 8.48 | +1.44% | 133,322 | 112,690,656 |
| 2024-12-13 | 8.49 | 8.5 | 8.3 | 8.36 | -1.53% | 123,773 | 103,827,250 |
| 2024-12-12 | 8.34 | 8.54 | 8.32 | 8.49 | +1.8% | 159,203 | 134,355,338 |
| 2024-12-11 | 8.3 | 8.36 | 8.27 | 8.34 | +0.72% | 116,272 | 96,732,181 |
| 2024-12-10 | 8.47 | 8.51 | 8.26 | 8.28 | -0.24% | 169,277 | 140,908,168 |
| 2024-12-09 | 8.37 | 8.54 | 8.26 | 8.3 | -1.19% | 187,081 | 156,337,347 |
| 2024-12-06 | 8.31 | 8.58 | 8.26 | 8.4 | +0.12% | 234,750 | 197,784,420 |
| 2024-12-05 | 8.3 | 8.56 | 8.3 | 8.39 | -6.88% | 347,502 | 292,256,991 |
| 2024-12-04 | 9.51 | 9.85 | 9.01 | 9.01 | -9.99% | 412,765 | 377,656,295 |
| 2024-12-03 | 10.01 | 10.01 | 9.34 | 10.01 | +10% | 735,187 | 726,421,066 |
| 2024-12-02 | 9.1 | 9.1 | 9.1 | 9.1 | +10.04% | 35,362 | 32,179,529 |
| 2024-11-29 | 8.27 | 8.27 | 8.27 | 8.27 | +9.97% | 13,914 | 11,506,646 |
| 2024-11-15 | 7.57 | 7.69 | 7.51 | 7.52 | -0.66% | 42,056 | 32,029,918 |
| 2024-11-14 | 7.76 | 7.77 | 7.57 | 7.57 | -2.32% | 39,469 | 30,194,056 |
| 2024-11-13 | 7.73 | 7.77 | 7.54 | 7.75 | +0.65% | 37,385 | 28,756,527 |
| 2024-11-12 | 7.75 | 7.85 | 7.66 | 7.7 | -0.65% | 62,669 | 48,798,722 |
| 2024-11-11 | 7.64 | 7.75 | 7.64 | 7.75 | +0.78% | 42,408 | 32,739,704 |
| 2024-11-08 | 7.76 | 7.8 | 7.63 | 7.69 | -0.52% | 52,792 | 40,650,439 |
| 2024-11-07 | 7.53 | 7.74 | 7.51 | 7.73 | +1.44% | 57,352 | 44,050,747 |
| 2024-11-06 | 7.54 | 7.7 | 7.53 | 7.62 | +0.66% | 59,750 | 45,421,158 |
| 2024-11-05 | 7.54 | 7.6 | 7.47 | 7.57 | +0.93% | 55,177 | 41,522,103 |
| 2024-11-04 | 7.5 | 7.56 | 7.36 | 7.5 | -0.92% | 59,480 | 44,269,120 |
| 2024-11-01 | 7.6 | 7.78 | 7.48 | 7.57 | -0.13% | 90,728 | 69,296,153 |
| 2024-10-31 | 7.44 | 7.64 | 7.4 | 7.58 | +1.88% | 88,568 | 67,065,078 |
| 2024-10-30 | 7.47 | 7.73 | 7.39 | 7.44 | +1.09% | 85,866 | 64,612,489 |
| 2024-10-29 | 7.79 | 7.88 | 7.34 | 7.36 | +0.41% | 134,631 | 101,797,925 |
| 2024-10-28 | 7.1 | 7.33 | 7.1 | 7.33 | +3.24% | 50,469 | 36,481,802 |
| 2024-10-25 | 7.02 | 7.15 | 7 | 7.1 | +1.43% | 33,597 | 23,805,030 |
| 2024-10-24 | 6.96 | 7 | 6.94 | 7 | -0.14% | 18,298 | 12,762,865 |
| 2024-10-23 | 6.99 | 7.03 | 6.94 | 7.01 | +0.57% | 27,626 | 19,325,207 |
| 2024-10-22 | 6.93 | 7.02 | 6.91 | 6.97 | +0.43% | 24,803 | 17,256,538 |
| 2024-10-21 | 6.92 | 6.96 | 6.87 | 6.94 | +1.02% | 34,550 | 23,904,303 |
| 2024-10-18 | 6.67 | 6.94 | 6.67 | 6.87 | +2.23% | 53,540 | 36,588,173 |
| 2024-10-17 | 6.78 | 6.84 | 6.7 | 6.72 | -0.88% | 24,467 | 16,594,123 |
| 2024-10-16 | 6.71 | 6.8 | 6.68 | 6.78 | +0.44% | 27,594 | 18,631,433 |
| 2024-10-15 | 6.83 | 6.88 | 6.73 | 6.75 | -1.6% | 32,030 | 21,770,440 |
| 2024-10-14 | 6.77 | 6.87 | 6.7 | 6.86 | +1.33% | 39,626 | 27,000,566 |
| 2024-10-11 | 6.9 | 6.94 | 6.68 | 6.77 | -2.31% | 51,927 | 35,313,414 |
| 2024-10-10 | 6.9 | 7.04 | 6.79 | 6.93 | +1.02% | 54,674 | 37,913,606 |
| 2024-10-09 | 7.27 | 7.3 | 6.83 | 6.86 | -7.17% | 77,740 | 54,762,360 |
| 2024-10-08 | 7.89 | 7.89 | 7.24 | 7.39 | +2.64% | 131,014 | 98,269,906 |
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：