股票概览
7.57
+0.66%
+0.05
7.53
开盘价
7.63
最高价
7.44
最低价
245,435
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.66
MA10 (10日均线)
7.28
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 | 7.53 | 7.63 | 7.44 | 7.57 | +0.66% | 245,435 | 185,335,438 |
| 2025-03-24 | 7.57 | 7.61 | 7.38 | 7.52 | +0.13% | 382,287 | 286,082,525 |
| 2025-03-21 | 7.67 | 7.73 | 7.47 | 7.51 | -2.59% | 408,886 | 310,084,271 |
| 2025-03-20 | 7.81 | 7.86 | 7.67 | 7.71 | -1.41% | 358,993 | 278,841,093 |
| 2025-03-19 | 7.75 | 7.84 | 7.67 | 7.82 | +1.03% | 446,724 | 346,754,987 |
| 2025-03-18 | 7.63 | 7.87 | 7.56 | 7.74 | +1.84% | 484,319 | 374,120,210 |
| 2025-03-17 | 7.66 | 7.75 | 7.58 | 7.6 | -1.94% | 446,843 | 341,715,955 |
| 2025-03-14 | 7.98 | 7.99 | 7.63 | 7.75 | +1.31% | 661,489 | 512,015,798 |
| 2025-03-13 | 7.78 | 7.9 | 7.54 | 7.65 | -0.78% | 539,408 | 411,742,836 |
| 2025-03-12 | 7.7 | 8.06 | 7.7 | 7.71 | -0.13% | 810,934 | 635,081,319 |
| 2025-03-11 | 7.35 | 7.77 | 7.31 | 7.72 | +3.62% | 919,516 | 697,989,112 |
| 2025-03-10 | 7.76 | 7.91 | 7.41 | 7.45 | -0.4% | 1,299,452 | 989,311,012 |
| 2025-03-07 | 6.94 | 7.6 | 6.94 | 7.48 | +8.25% | 1,510,266 | 1,121,499,933 |
| 2025-03-06 | 6.86 | 7.03 | 6.82 | 6.91 | +0.73% | 478,863 | 331,476,144 |
| 2025-03-05 | 6.56 | 6.9 | 6.53 | 6.86 | +5.05% | 449,096 | 301,012,324 |
| 2025-03-04 | 6.42 | 6.54 | 6.42 | 6.53 | +0.93% | 133,301 | 86,595,989 |
| 2025-03-03 | 6.44 | 6.55 | 6.44 | 6.47 | +0.47% | 159,182 | 103,536,302 |
| 2025-02-28 | 6.5 | 6.54 | 6.41 | 6.44 | -1.23% | 142,056 | 91,882,467 |
| 2025-02-27 | 6.6 | 6.62 | 6.46 | 6.52 | -1.36% | 191,688 | 124,971,991 |
| 2025-02-26 | 6.52 | 6.62 | 6.51 | 6.61 | +1.38% | 176,567 | 116,270,064 |
| 2025-02-25 | 6.57 | 6.62 | 6.51 | 6.52 | -1.06% | 194,068 | 127,342,807 |
| 2025-02-24 | 6.59 | 6.65 | 6.55 | 6.59 | -0.45% | 164,076 | 108,291,063 |
| 2025-02-21 | 6.69 | 6.72 | 6.61 | 6.62 | -0.75% | 173,475 | 115,307,282 |
| 2025-02-20 | 6.7 | 6.71 | 6.61 | 6.67 | -0.15% | 150,351 | 100,021,322 |
| 2025-02-19 | 6.66 | 6.69 | 6.58 | 6.68 | +0.91% | 133,647 | 88,916,674 |
| 2025-02-18 | 6.68 | 6.7 | 6.59 | 6.62 | -1.05% | 140,661 | 93,507,002 |
| 2025-02-17 | 6.74 | 6.74 | 6.65 | 6.69 | -1.47% | 164,543 | 110,082,292 |
| 2025-02-14 | 6.8 | 6.82 | 6.72 | 6.79 | +0.44% | 131,903 | 89,347,866 |
| 2025-02-13 | 6.82 | 6.85 | 6.74 | 6.76 | -0.88% | 158,196 | 107,151,167 |
| 2025-02-12 | 6.85 | 6.9 | 6.75 | 6.82 | -1.16% | 238,787 | 162,929,457 |
| 2025-02-11 | 6.9 | 6.96 | 6.85 | 6.9 | +0.73% | 229,619 | 158,470,509 |
| 2025-02-10 | 6.92 | 6.95 | 6.83 | 6.85 | -0.44% | 186,772 | 128,224,753 |
| 2025-02-07 | 6.79 | 6.9 | 6.77 | 6.88 | +0.88% | 240,480 | 164,944,008 |
| 2025-02-06 | 6.78 | 6.87 | 6.75 | 6.82 | +0.44% | 202,623 | 137,463,279 |
| 2025-02-05 | 6.74 | 6.82 | 6.69 | 6.79 | +2.57% | 307,922 | 207,746,879 |
| 2025-01-27 | 6.67 | 6.73 | 6.61 | 6.62 | -0.3% | 164,541 | 109,760,876 |
| 2025-01-24 | 6.54 | 6.64 | 6.5 | 6.64 | +1.22% | 153,038 | 100,557,407 |
| 2025-01-23 | 6.62 | 6.68 | 6.55 | 6.56 | -0.61% | 143,402 | 95,051,314 |
| 2025-01-22 | 6.58 | 6.62 | 6.54 | 6.6 | +0.3% | 117,265 | 77,125,444 |
| 2025-01-21 | 6.58 | 6.6 | 6.52 | 6.58 | +0.3% | 121,948 | 79,991,229 |
| 2025-01-20 | 6.66 | 6.68 | 6.53 | 6.56 | -1.2% | 189,233 | 124,816,858 |
| 2025-01-17 | 6.6 | 6.68 | 6.56 | 6.64 | +0.15% | 173,087 | 114,731,837 |
| 2025-01-16 | 6.5 | 6.65 | 6.49 | 6.63 | +2.63% | 295,139 | 194,579,359 |
| 2025-01-15 | 6.51 | 6.53 | 6.4 | 6.46 | -0.77% | 162,691 | 104,928,891 |
| 2025-01-14 | 6.41 | 6.55 | 6.36 | 6.51 | +1.09% | 250,759 | 162,374,302 |
| 2025-01-13 | 6.25 | 6.49 | 6.2 | 6.44 | +2.22% | 162,899 | 103,982,668 |
| 2025-01-10 | 6.43 | 6.5 | 6.29 | 6.3 | -1.56% | 118,642 | 75,757,049 |
| 2025-01-09 | 6.4 | 6.46 | 6.37 | 6.4 | -0.62% | 106,159 | 68,229,753 |
| 2025-01-08 | 6.47 | 6.51 | 6.25 | 6.44 | -1.08% | 201,596 | 128,682,052 |
| 2025-01-07 | 6.38 | 6.54 | 6.32 | 6.51 | +1.72% | 187,421 | 120,571,011 |
| 2025-01-06 | 6.3 | 6.48 | 6.19 | 6.4 | +1.43% | 186,392 | 118,641,803 |
| 2025-01-03 | 6.36 | 6.53 | 6.27 | 6.31 | -0.47% | 219,999 | 140,982,011 |
| 2025-01-02 | 6.43 | 6.54 | 6.3 | 6.34 | -1.25% | 180,486 | 116,149,050 |
| 2024-12-31 | 6.63 | 6.65 | 6.42 | 6.42 | -3.17% | 191,215 | 124,647,073 |
| 2024-12-30 | 6.66 | 6.66 | 6.58 | 6.63 | -0.3% | 118,988 | 78,826,072 |
| 2024-12-27 | 6.64 | 6.72 | 6.63 | 6.65 | +0.45% | 132,506 | 88,359,308 |
| 2024-12-26 | 6.6 | 6.68 | 6.59 | 6.62 | +0.15% | 104,047 | 69,047,981 |
| 2024-12-25 | 6.7 | 6.71 | 6.57 | 6.61 | -1.2% | 114,357 | 75,611,206 |
| 2024-12-24 | 6.57 | 6.7 | 6.57 | 6.69 | +1.83% | 140,579 | 93,495,113 |
| 2024-12-23 | 6.68 | 6.71 | 6.55 | 6.57 | -1.35% | 145,080 | 96,185,254 |
| 2024-12-20 | 6.68 | 6.72 | 6.64 | 6.66 | -0.6% | 122,898 | 82,038,493 |
| 2024-12-19 | 6.68 | 6.73 | 6.6 | 6.7 | -0.59% | 149,814 | 99,755,147 |
| 2024-12-18 | 6.79 | 6.84 | 6.72 | 6.74 | -0.59% | 123,475 | 83,834,294 |
| 2024-12-17 | 6.88 | 6.92 | 6.77 | 6.78 | -1.74% | 137,060 | 93,745,603 |
| 2024-12-16 | 6.94 | 6.98 | 6.86 | 6.9 | -0.58% | 151,376 | 104,775,706 |
| 2024-12-13 | 7.08 | 7.1 | 6.94 | 6.94 | -2.8% | 251,899 | 176,512,418 |
| 2024-12-12 | 7.09 | 7.16 | 7.06 | 7.14 | +0.85% | 256,968 | 183,002,936 |
| 2024-12-11 | 6.99 | 7.13 | 6.96 | 7.08 | +1.58% | 259,215 | 183,312,619 |
| 2024-12-10 | 7.09 | 7.14 | 6.95 | 6.97 | 0% | 319,259 | 225,308,188 |
| 2024-12-09 | 6.9 | 7.08 | 6.9 | 6.97 | +0.58% | 261,243 | 182,715,593 |
| 2024-12-06 | 6.84 | 6.93 | 6.81 | 6.93 | +1.17% | 195,350 | 134,590,148 |
| 2024-12-05 | 6.79 | 6.88 | 6.76 | 6.85 | +0.44% | 142,091 | 96,956,310 |
| 2024-12-04 | 6.95 | 6.95 | 6.79 | 6.82 | -0.73% | 214,568 | 147,445,202 |
| 2024-12-03 | 6.88 | 6.9 | 6.78 | 6.87 | 0% | 171,586 | 117,276,474 |
| 2024-12-02 | 6.76 | 6.9 | 6.73 | 6.87 | +1.78% | 202,142 | 138,157,770 |
| 2024-11-29 | 6.66 | 6.79 | 6.64 | 6.75 | +0.9% | 192,117 | 129,321,086 |
| 2024-11-28 | 6.75 | 6.77 | 6.64 | 6.69 | -1.18% | 188,875 | 126,658,634 |
| 2024-11-27 | 6.69 | 6.78 | 6.51 | 6.77 | +1.04% | 216,440 | 143,404,684 |
| 2024-11-26 | 6.67 | 6.79 | 6.65 | 6.7 | -0.15% | 150,040 | 100,806,854 |
| 2024-11-25 | 6.68 | 6.8 | 6.62 | 6.71 | +0.9% | 190,474 | 127,707,462 |
| 2024-11-22 | 6.88 | 6.94 | 6.64 | 6.65 | -4.04% | 249,014 | 169,194,401 |
| 2024-11-21 | 6.86 | 6.94 | 6.81 | 6.93 | +1.02% | 219,498 | 150,991,292 |
| 2024-11-20 | 6.82 | 6.9 | 6.76 | 6.86 | +0.29% | 214,850 | 146,935,650 |
| 2024-11-19 | 6.75 | 6.84 | 6.69 | 6.84 | +2.09% | 208,489 | 140,916,488 |
| 2024-11-18 | 6.85 | 6.88 | 6.64 | 6.7 | -1.33% | 260,358 | 175,894,467 |
| 2024-11-15 | 6.85 | 7 | 6.75 | 6.79 | -1.59% | 221,403 | 152,479,650 |
| 2024-11-14 | 7.11 | 7.15 | 6.88 | 6.9 | -3.23% | 310,225 | 217,383,170 |
| 2024-11-13 | 7.07 | 7.21 | 7.06 | 7.13 | +0.14% | 240,278 | 171,184,043 |
| 2024-11-12 | 7.23 | 7.31 | 7.06 | 7.12 | -1.93% | 353,439 | 254,263,475 |
| 2024-11-11 | 7.24 | 7.3 | 7.13 | 7.26 | -0.82% | 382,322 | 275,449,543 |
| 2024-11-08 | 7.59 | 7.65 | 7.25 | 7.32 | -2.27% | 530,682 | 394,683,011 |
| 2024-11-07 | 7.26 | 7.53 | 7.15 | 7.49 | +0.54% | 525,945 | 386,977,032 |
| 2024-11-06 | 7.51 | 7.66 | 7.41 | 7.45 | -0.8% | 666,070 | 501,240,503 |
| 2024-11-05 | 7.18 | 7.6 | 7.17 | 7.51 | +5.48% | 804,157 | 597,979,439 |
| 2024-11-04 | 7.09 | 7.14 | 6.96 | 7.12 | +0.56% | 384,673 | 271,707,195 |
| 2024-11-01 | 6.91 | 7.32 | 6.89 | 7.08 | +2.02% | 745,093 | 529,731,091 |
| 2024-10-31 | 6.93 | 7 | 6.86 | 6.94 | -0.57% | 335,526 | 232,794,708 |
| 2024-10-30 | 6.98 | 7.13 | 6.88 | 6.98 | -0.85% | 358,680 | 250,331,574 |
| 2024-10-29 | 7.16 | 7.2 | 7.01 | 7.04 | -1.81% | 305,822 | 216,893,238 |
| 2024-10-28 | 7.05 | 7.17 | 7.03 | 7.17 | +1.56% | 296,553 | 211,204,642 |
| 2024-10-25 | 7.02 | 7.14 | 7 | 7.06 | -0.14% | 285,620 | 201,591,371 |
| 2024-10-24 | 7.04 | 7.1 | 6.94 | 7.07 | -1.39% | 276,165 | 193,980,818 |
| 2024-10-23 | 7.21 | 7.26 | 7.1 | 7.17 | +0.42% | 397,342 | 285,347,110 |
| 2024-10-22 | 7.14 | 7.16 | 7.03 | 7.14 | -0.14% | 321,529 | 228,197,736 |
| 2024-10-21 | 7.08 | 7.22 | 7.03 | 7.15 | +3.92% | 534,080 | 381,173,409 |
| 2024-10-18 | 6.77 | 7 | 6.76 | 6.88 | +1.78% | 454,054 | 313,318,813 |
| 2024-10-17 | 6.91 | 6.95 | 6.75 | 6.76 | -1.74% | 236,808 | 162,338,795 |
| 2024-10-16 | 6.7 | 6.92 | 6.66 | 6.88 | +1.47% | 272,822 | 186,192,881 |
| 2024-10-15 | 7.02 | 7.03 | 6.77 | 6.78 | -3.69% | 344,334 | 237,077,608 |
| 2024-10-14 | 6.89 | 7.07 | 6.86 | 7.04 | +2.33% | 315,172 | 220,054,116 |
| 2024-10-11 | 7.1 | 7.14 | 6.79 | 6.88 | -1.85% | 414,363 | 288,902,536 |
| 2024-10-10 | 6.97 | 7.27 | 6.73 | 7.01 | +0.57% | 556,330 | 390,925,765 |
| 2024-10-09 | 7.54 | 7.55 | 6.97 | 6.97 | -9.95% | 843,004 | 610,540,859 |
| 2024-10-08 | 7.74 | 7.74 | 7.25 | 7.74 | +9.94% | 1,354,954 | 1,029,870,744 |
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：