股票概览
7.46
+1.63%
+0.12
7.32
开盘价
7.57
最高价
7.3
最低价
227,321
成交量
数据更新至: 2025-03-25
技术指标
7.29
MA5 (5日均线)
7.09
MA10 (10日均线)
6.87
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 | 7.32 | 7.57 | 7.3 | 7.46 | +1.63% | 227,321 | 169,462,922 |
| 2025-03-24 | 7.27 | 7.45 | 7.25 | 7.34 | +1.24% | 301,618 | 221,719,775 |
| 2025-03-21 | 7.2 | 7.3 | 7.12 | 7.25 | +0.28% | 262,456 | 189,115,496 |
| 2025-03-20 | 7.17 | 7.35 | 7.17 | 7.23 | +0.7% | 290,326 | 211,378,603 |
| 2025-03-19 | 7.3 | 7.34 | 7.12 | 7.18 | -1.37% | 356,357 | 256,100,475 |
| 2025-03-18 | 7.48 | 7.52 | 7.16 | 7.28 | +6.12% | 896,662 | 657,804,472 |
| 2025-03-17 | 6.88 | 6.88 | 6.82 | 6.86 | +0.73% | 114,591 | 78,525,776 |
| 2025-03-14 | 6.72 | 6.82 | 6.68 | 6.81 | +1.34% | 155,720 | 105,439,647 |
| 2025-03-13 | 6.74 | 6.75 | 6.65 | 6.72 | -0.3% | 104,292 | 69,781,210 |
| 2025-03-12 | 6.78 | 6.8 | 6.7 | 6.74 | 0% | 144,706 | 97,635,325 |
| 2025-03-11 | 6.62 | 6.75 | 6.61 | 6.74 | +0.9% | 136,373 | 91,021,595 |
| 2025-03-10 | 6.62 | 6.71 | 6.61 | 6.68 | +0.6% | 107,796 | 71,769,053 |
| 2025-03-07 | 6.62 | 6.72 | 6.58 | 6.64 | +0.3% | 144,133 | 95,829,251 |
| 2025-03-06 | 6.6 | 6.62 | 6.54 | 6.62 | +0.91% | 126,811 | 83,550,922 |
| 2025-03-05 | 6.62 | 6.62 | 6.52 | 6.56 | -0.91% | 127,402 | 83,515,081 |
| 2025-03-04 | 6.62 | 6.65 | 6.57 | 6.62 | -0.45% | 106,785 | 70,510,682 |
| 2025-03-03 | 6.63 | 6.72 | 6.6 | 6.65 | +0.3% | 134,721 | 90,024,638 |
| 2025-02-28 | 6.71 | 6.75 | 6.61 | 6.63 | -1.34% | 123,344 | 82,316,673 |
| 2025-02-27 | 6.69 | 6.75 | 6.63 | 6.72 | +0.3% | 105,222 | 70,299,268 |
| 2025-02-26 | 6.57 | 6.7 | 6.57 | 6.7 | +1.98% | 156,948 | 104,549,464 |
| 2025-02-25 | 6.61 | 6.7 | 6.56 | 6.57 | -1.35% | 122,454 | 80,933,354 |
| 2025-02-24 | 6.66 | 6.71 | 6.62 | 6.66 | 0% | 128,785 | 85,901,252 |
| 2025-02-21 | 6.63 | 6.66 | 6.57 | 6.66 | +0.3% | 136,039 | 90,139,749 |
| 2025-02-20 | 6.63 | 6.67 | 6.56 | 6.64 | -0.15% | 127,217 | 84,305,739 |
| 2025-02-19 | 6.61 | 6.65 | 6.56 | 6.65 | +0.76% | 164,992 | 108,908,871 |
| 2025-02-18 | 6.76 | 6.78 | 6.58 | 6.6 | -2.51% | 175,868 | 117,423,459 |
| 2025-02-17 | 6.83 | 6.84 | 6.73 | 6.77 | -0.44% | 157,196 | 106,361,097 |
| 2025-02-14 | 6.87 | 6.88 | 6.78 | 6.8 | -0.87% | 128,841 | 87,803,899 |
| 2025-02-13 | 6.94 | 6.98 | 6.85 | 6.86 | -1.29% | 121,507 | 83,840,953 |
| 2025-02-12 | 6.92 | 6.99 | 6.87 | 6.95 | +0.14% | 118,375 | 82,071,464 |
| 2025-02-11 | 6.9 | 6.94 | 6.8 | 6.94 | +0.87% | 125,802 | 86,537,394 |
| 2025-02-10 | 6.83 | 6.92 | 6.82 | 6.88 | +0.88% | 127,464 | 87,560,357 |
| 2025-02-07 | 6.72 | 6.9 | 6.69 | 6.82 | +1.34% | 192,128 | 130,808,820 |
| 2025-02-06 | 6.7 | 6.74 | 6.6 | 6.73 | +0.6% | 138,014 | 92,086,306 |
| 2025-02-05 | 6.78 | 6.79 | 6.64 | 6.69 | -0.89% | 116,899 | 78,455,438 |
| 2025-01-27 | 6.74 | 6.86 | 6.72 | 6.75 | +0.6% | 118,695 | 80,646,245 |
| 2025-01-24 | 6.64 | 6.72 | 6.61 | 6.71 | +1.21% | 98,778 | 65,800,317 |
| 2025-01-23 | 6.7 | 6.77 | 6.62 | 6.63 | -0.3% | 105,093 | 70,409,861 |
| 2025-01-22 | 6.67 | 6.7 | 6.6 | 6.65 | -0.89% | 71,263 | 47,286,768 |
| 2025-01-21 | 6.8 | 6.82 | 6.67 | 6.71 | -1.03% | 92,806 | 62,360,151 |
| 2025-01-20 | 6.84 | 6.88 | 6.76 | 6.78 | -0.44% | 95,092 | 64,713,415 |
| 2025-01-17 | 6.66 | 6.83 | 6.62 | 6.81 | +1.79% | 129,443 | 87,402,065 |
| 2025-01-16 | 6.66 | 6.75 | 6.62 | 6.69 | +1.06% | 133,119 | 89,084,399 |
| 2025-01-15 | 6.67 | 6.71 | 6.6 | 6.62 | -0.9% | 100,071 | 66,429,872 |
| 2025-01-14 | 6.53 | 6.71 | 6.49 | 6.68 | +2.3% | 135,269 | 89,707,241 |
| 2025-01-13 | 6.53 | 6.55 | 6.45 | 6.53 | -0.46% | 93,351 | 60,765,726 |
| 2025-01-10 | 6.68 | 6.72 | 6.56 | 6.56 | -1.65% | 98,825 | 65,450,522 |
| 2025-01-09 | 6.66 | 6.76 | 6.64 | 6.67 | -0.15% | 106,956 | 71,631,377 |
| 2025-01-08 | 6.73 | 6.74 | 6.56 | 6.68 | -0.15% | 190,115 | 126,164,893 |
| 2025-01-07 | 6.73 | 6.76 | 6.59 | 6.69 | -0.74% | 140,875 | 93,851,081 |
| 2025-01-06 | 6.67 | 6.79 | 6.6 | 6.74 | +0.9% | 156,382 | 104,877,389 |
| 2025-01-03 | 6.8 | 6.92 | 6.63 | 6.68 | -1.33% | 195,554 | 132,395,328 |
| 2025-01-02 | 7 | 7.05 | 6.71 | 6.77 | -3.29% | 224,265 | 154,405,876 |
| 2024-12-31 | 7.23 | 7.29 | 6.99 | 7 | -3.18% | 250,104 | 178,098,687 |
| 2024-12-30 | 7.08 | 7.3 | 7.01 | 7.23 | +1.83% | 250,680 | 180,056,583 |
| 2024-12-27 | 7.05 | 7.13 | 7.03 | 7.1 | +0.42% | 121,415 | 86,196,417 |
| 2024-12-26 | 7.09 | 7.12 | 7.03 | 7.07 | -0.28% | 111,473 | 78,853,788 |
| 2024-12-25 | 7.15 | 7.17 | 7.05 | 7.09 | -0.7% | 131,270 | 93,032,721 |
| 2024-12-24 | 7 | 7.17 | 7 | 7.14 | +2% | 182,359 | 129,640,795 |
| 2024-12-23 | 7.19 | 7.21 | 6.99 | 7 | -2.78% | 181,864 | 128,740,651 |
| 2024-12-20 | 7.13 | 7.24 | 7.05 | 7.2 | +0.98% | 189,430 | 135,140,457 |
| 2024-12-19 | 7.13 | 7.15 | 6.99 | 7.13 | -1.11% | 211,521 | 149,662,426 |
| 2024-12-18 | 7.19 | 7.33 | 7.17 | 7.21 | +0.98% | 169,452 | 122,718,215 |
| 2024-12-17 | 7.23 | 7.29 | 7.1 | 7.14 | -1.52% | 243,973 | 175,464,856 |
| 2024-12-16 | 7.35 | 7.37 | 7.22 | 7.25 | -1.36% | 188,216 | 136,795,243 |
| 2024-12-13 | 7.51 | 7.57 | 7.3 | 7.35 | -2.52% | 287,453 | 212,628,505 |
| 2024-12-12 | 7.54 | 7.59 | 7.42 | 7.54 | +0.27% | 258,835 | 194,111,121 |
| 2024-12-11 | 7.28 | 7.68 | 7.25 | 7.52 | +4.01% | 457,550 | 342,934,359 |
| 2024-12-10 | 7.53 | 7.55 | 7.22 | 7.23 | -1.09% | 295,052 | 216,890,883 |
| 2024-12-09 | 7.3 | 7.41 | 7.23 | 7.31 | +0.41% | 251,043 | 183,681,265 |
| 2024-12-06 | 7.13 | 7.29 | 7.09 | 7.28 | +1.82% | 242,077 | 174,543,531 |
| 2024-12-05 | 7.17 | 7.18 | 7.1 | 7.15 | -0.28% | 169,951 | 121,234,404 |
| 2024-12-04 | 7.28 | 7.28 | 7.14 | 7.17 | -1.51% | 188,721 | 135,948,760 |
| 2024-12-03 | 7.24 | 7.3 | 7.16 | 7.28 | +0.55% | 220,494 | 159,522,979 |
| 2024-12-02 | 7.14 | 7.28 | 7.13 | 7.24 | +1.26% | 250,883 | 181,355,071 |
| 2024-11-29 | 7.07 | 7.22 | 7 | 7.15 | +0.7% | 281,696 | 200,842,578 |
| 2024-11-28 | 7.01 | 7.25 | 6.96 | 7.1 | +1.28% | 313,005 | 223,254,688 |
| 2024-11-27 | 6.88 | 7.08 | 6.69 | 7.01 | +1.59% | 418,780 | 288,124,151 |
| 2024-11-26 | 6.97 | 7 | 6.89 | 6.9 | -1% | 163,141 | 113,099,627 |
| 2024-11-25 | 7.03 | 7.07 | 6.88 | 6.97 | -1.13% | 265,414 | 184,924,348 |
| 2024-11-22 | 7.35 | 7.45 | 7.03 | 7.05 | -4.34% | 358,918 | 258,650,502 |
| 2024-11-21 | 7.35 | 7.51 | 7.33 | 7.37 | 0% | 366,956 | 271,914,654 |
| 2024-11-20 | 7.25 | 7.4 | 7.22 | 7.37 | +1.52% | 440,999 | 323,671,655 |
| 2024-11-19 | 7.17 | 7.27 | 7.05 | 7.26 | +0.14% | 515,214 | 369,421,249 |
| 2024-11-18 | 7.06 | 7.54 | 7.06 | 7.25 | +5.22% | 837,647 | 611,091,603 |
| 2024-11-15 | 6.95 | 7.04 | 6.88 | 6.89 | -1.29% | 228,024 | 158,719,552 |
| 2024-11-14 | 7.26 | 7.29 | 6.94 | 6.98 | -3.59% | 357,813 | 253,213,073 |
| 2024-11-13 | 7.05 | 7.27 | 7.02 | 7.24 | +2.84% | 463,253 | 332,404,285 |
| 2024-11-12 | 7.12 | 7.21 | 6.99 | 7.04 | -0.85% | 323,348 | 230,172,444 |
| 2024-11-11 | 7.08 | 7.15 | 7.01 | 7.1 | -0.28% | 231,404 | 163,585,985 |
| 2024-11-08 | 7.17 | 7.24 | 7.06 | 7.12 | -0.28% | 297,979 | 212,415,586 |
| 2024-11-07 | 6.9 | 7.15 | 6.9 | 7.14 | +2.59% | 277,737 | 196,349,509 |
| 2024-11-06 | 6.9 | 7.09 | 6.89 | 6.96 | +1.02% | 339,824 | 237,713,346 |
| 2024-11-05 | 6.75 | 6.9 | 6.72 | 6.89 | +2.23% | 293,461 | 200,242,027 |
| 2024-11-04 | 6.65 | 6.78 | 6.59 | 6.74 | +1.35% | 229,564 | 153,563,092 |
| 2024-11-01 | 6.73 | 6.84 | 6.61 | 6.65 | -1.19% | 283,394 | 190,123,656 |
| 2024-10-31 | 6.66 | 6.76 | 6.65 | 6.73 | +0.45% | 222,121 | 149,320,379 |
| 2024-10-30 | 6.79 | 6.86 | 6.65 | 6.7 | -1.9% | 289,421 | 195,158,446 |
| 2024-10-29 | 7.11 | 7.15 | 6.8 | 6.83 | -6.05% | 523,407 | 363,078,848 |
| 2024-10-28 | 7.08 | 7.29 | 7.03 | 7.27 | +2.97% | 255,916 | 184,003,635 |
| 2024-10-25 | 6.86 | 7.06 | 6.86 | 7.06 | +2.62% | 202,948 | 141,523,744 |
| 2024-10-24 | 6.98 | 6.98 | 6.84 | 6.88 | -1.43% | 162,505 | 111,773,188 |
| 2024-10-23 | 6.98 | 7 | 6.91 | 6.98 | +0.29% | 185,914 | 129,349,597 |
| 2024-10-22 | 6.86 | 6.96 | 6.81 | 6.96 | +1.61% | 202,901 | 139,793,089 |
| 2024-10-21 | 6.86 | 6.94 | 6.75 | 6.85 | +0.59% | 266,485 | 182,306,954 |
| 2024-10-18 | 6.66 | 6.94 | 6.63 | 6.81 | +2.25% | 297,960 | 202,096,276 |
| 2024-10-17 | 6.82 | 6.84 | 6.65 | 6.66 | -1.48% | 175,953 | 118,439,550 |
| 2024-10-16 | 6.67 | 6.84 | 6.64 | 6.76 | +0.6% | 177,202 | 119,569,883 |
| 2024-10-15 | 6.87 | 6.88 | 6.7 | 6.72 | -2.47% | 224,190 | 152,153,704 |
| 2024-10-14 | 6.92 | 6.96 | 6.76 | 6.89 | +0.73% | 309,405 | 212,650,713 |
| 2024-10-11 | 7.15 | 7.18 | 6.82 | 6.84 | -3.93% | 337,056 | 234,448,603 |
| 2024-10-10 | 7.38 | 7.43 | 7 | 7.12 | -1.11% | 411,679 | 296,616,024 |
| 2024-10-09 | 7.55 | 7.8 | 7.19 | 7.2 | -6.86% | 559,033 | 419,137,443 |
| 2024-10-08 | 7.94 | 7.94 | 7.27 | 7.73 | +7.06% | 558,790 | 426,279,224 |
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：