股票概览
7.68
+3.92%
+0.29
7.36
开盘价
7.77
最高价
7.36
最低价
112,035
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.46
MA10 (10日均线)
7.39
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 | 7.36 | 7.77 | 7.36 | 7.68 | +3.92% | 112,035 | 84,958,198 |
| 2025-03-24 | 7.31 | 7.42 | 7.28 | 7.39 | +0.54% | 46,524 | 34,224,334 |
| 2025-03-21 | 7.36 | 7.46 | 7.33 | 7.35 | -0.54% | 37,383 | 27,623,710 |
| 2025-03-20 | 7.44 | 7.49 | 7.38 | 7.39 | -0.67% | 33,384 | 24,797,102 |
| 2025-03-19 | 7.5 | 7.51 | 7.42 | 7.44 | -0.8% | 32,939 | 24,577,332 |
| 2025-03-18 | 7.5 | 7.52 | 7.46 | 7.5 | +0.27% | 36,071 | 26,977,559 |
| 2025-03-17 | 7.5 | 7.54 | 7.46 | 7.48 | 0% | 43,060 | 32,300,981 |
| 2025-03-14 | 7.43 | 7.48 | 7.37 | 7.48 | +0.94% | 46,368 | 34,474,949 |
| 2025-03-13 | 7.44 | 7.5 | 7.31 | 7.41 | -0.4% | 48,568 | 35,816,439 |
| 2025-03-12 | 7.54 | 7.56 | 7.41 | 7.44 | -0.53% | 45,687 | 34,038,292 |
| 2025-03-11 | 7.35 | 7.48 | 7.33 | 7.48 | +0.94% | 55,126 | 40,925,746 |
| 2025-03-10 | 7.36 | 7.48 | 7.34 | 7.41 | +1.09% | 61,416 | 45,490,862 |
| 2025-03-07 | 7.32 | 7.37 | 7.29 | 7.33 | 0% | 46,338 | 34,009,121 |
| 2025-03-06 | 7.34 | 7.37 | 7.26 | 7.33 | +0.14% | 54,888 | 40,214,126 |
| 2025-03-05 | 7.31 | 7.33 | 7.2 | 7.32 | +0.27% | 48,213 | 35,011,454 |
| 2025-03-04 | 7.27 | 7.33 | 7.25 | 7.3 | -0.41% | 46,288 | 33,720,217 |
| 2025-03-03 | 7.22 | 7.38 | 7.2 | 7.33 | +1.66% | 54,296 | 39,756,592 |
| 2025-02-28 | 7.22 | 7.35 | 7.21 | 7.21 | -0.55% | 53,880 | 39,206,148 |
| 2025-02-27 | 7.23 | 7.31 | 7.2 | 7.25 | +0.14% | 43,691 | 31,669,530 |
| 2025-02-26 | 7.11 | 7.24 | 7.09 | 7.24 | +1.83% | 42,574 | 30,684,224 |
| 2025-02-25 | 7.18 | 7.2 | 7.08 | 7.11 | -1.66% | 36,932 | 26,370,502 |
| 2025-02-24 | 7.2 | 7.27 | 7.17 | 7.23 | +0.42% | 34,391 | 24,805,098 |
| 2025-02-21 | 7.33 | 7.35 | 7.19 | 7.2 | -0.96% | 43,598 | 31,533,513 |
| 2025-02-20 | 7.16 | 7.27 | 7.14 | 7.27 | +1.25% | 39,138 | 28,250,834 |
| 2025-02-19 | 7.16 | 7.19 | 7.11 | 7.18 | +0.84% | 33,720 | 24,133,867 |
| 2025-02-18 | 7.25 | 7.25 | 7.09 | 7.12 | -1.52% | 32,618 | 23,397,893 |
| 2025-02-17 | 7.2 | 7.26 | 7.13 | 7.23 | +0.42% | 42,406 | 30,503,630 |
| 2025-02-14 | 7.21 | 7.27 | 7.16 | 7.2 | -0.55% | 40,980 | 29,527,315 |
| 2025-02-13 | 7.35 | 7.41 | 7.22 | 7.24 | -1.9% | 58,711 | 42,802,466 |
| 2025-02-12 | 7.4 | 7.62 | 7.3 | 7.38 | -1.2% | 96,617 | 71,627,123 |
| 2025-02-11 | 7.23 | 7.5 | 7.15 | 7.47 | +4.18% | 116,885 | 85,847,847 |
| 2025-02-10 | 7.17 | 7.2 | 7.12 | 7.17 | +0.7% | 46,311 | 33,184,034 |
| 2025-02-07 | 7.11 | 7.16 | 7.06 | 7.12 | +0.71% | 52,313 | 37,225,419 |
| 2025-02-06 | 7.02 | 7.08 | 7.01 | 7.07 | +0.28% | 33,355 | 23,502,231 |
| 2025-02-05 | 7.05 | 7.18 | 7.02 | 7.05 | -1.12% | 47,311 | 33,492,913 |
| 2025-01-27 | 7.04 | 7.19 | 7.03 | 7.13 | +1.28% | 66,698 | 47,602,502 |
| 2025-01-24 | 7.02 | 7.06 | 6.9 | 7.04 | -1.26% | 80,049 | 55,644,441 |
| 2025-01-23 | 7.02 | 7.24 | 6.98 | 7.13 | +3.03% | 113,241 | 80,243,455 |
| 2025-01-22 | 6.9 | 6.94 | 6.86 | 6.92 | 0% | 24,527 | 16,927,440 |
| 2025-01-21 | 6.95 | 6.96 | 6.85 | 6.92 | -0.29% | 22,768 | 15,704,960 |
| 2025-01-20 | 6.98 | 7.02 | 6.89 | 6.94 | -0.29% | 24,696 | 17,125,629 |
| 2025-01-17 | 6.76 | 6.97 | 6.64 | 6.96 | +2.5% | 41,320 | 28,513,414 |
| 2025-01-16 | 6.72 | 6.86 | 6.71 | 6.79 | +1.34% | 34,846 | 23,702,817 |
| 2025-01-15 | 6.75 | 6.75 | 6.65 | 6.7 | -0.45% | 26,281 | 17,591,190 |
| 2025-01-14 | 6.6 | 6.74 | 6.5 | 6.73 | +2.12% | 37,083 | 24,789,210 |
| 2025-01-13 | 6.47 | 6.61 | 6.45 | 6.59 | +0.61% | 21,688 | 14,197,590 |
| 2025-01-10 | 6.62 | 6.69 | 6.54 | 6.55 | -0.91% | 28,077 | 18,592,441 |
| 2025-01-09 | 6.7 | 6.71 | 6.6 | 6.61 | -2.07% | 38,352 | 25,495,368 |
| 2025-01-08 | 6.91 | 6.91 | 6.63 | 6.75 | -2.32% | 36,362 | 24,531,064 |
| 2025-01-07 | 6.87 | 6.95 | 6.79 | 6.91 | +0.58% | 26,326 | 18,077,720 |
| 2025-01-06 | 6.74 | 6.91 | 6.63 | 6.87 | +1.63% | 39,362 | 26,838,500 |
| 2025-01-03 | 6.94 | 7.02 | 6.74 | 6.76 | -2.17% | 46,937 | 32,244,268 |
| 2025-01-02 | 7.03 | 7.16 | 6.86 | 6.91 | -1.43% | 51,181 | 35,898,549 |
| 2024-12-31 | 7.19 | 7.23 | 7.01 | 7.01 | -2.77% | 35,081 | 24,969,493 |
| 2024-12-30 | 7.24 | 7.31 | 7.16 | 7.21 | 0% | 23,629 | 17,011,680 |
| 2024-12-27 | 7.14 | 7.25 | 7.1 | 7.21 | +0.98% | 25,555 | 18,405,784 |
| 2024-12-26 | 7.11 | 7.2 | 7.11 | 7.14 | +0.42% | 23,944 | 17,146,230 |
| 2024-12-25 | 7.27 | 7.27 | 7.07 | 7.11 | -2.2% | 37,930 | 27,034,851 |
| 2024-12-24 | 7.21 | 7.35 | 7.18 | 7.27 | +1.25% | 30,679 | 22,279,835 |
| 2024-12-23 | 7.4 | 7.42 | 7.16 | 7.18 | -3.36% | 40,390 | 29,386,150 |
| 2024-12-20 | 7.37 | 7.48 | 7.34 | 7.43 | +0.68% | 36,089 | 26,740,006 |
| 2024-12-19 | 7.4 | 7.41 | 7.24 | 7.38 | -0.27% | 42,091 | 30,804,601 |
| 2024-12-18 | 7.4 | 7.51 | 7.37 | 7.4 | 0% | 34,643 | 25,796,542 |
| 2024-12-17 | 7.53 | 7.55 | 7.34 | 7.4 | -1.6% | 49,737 | 36,932,356 |
| 2024-12-16 | 7.6 | 7.61 | 7.46 | 7.52 | -0.13% | 43,420 | 32,716,127 |
| 2024-12-13 | 7.72 | 7.73 | 7.51 | 7.53 | -2.33% | 74,007 | 56,224,210 |
| 2024-12-12 | 7.62 | 7.73 | 7.56 | 7.71 | +1.31% | 85,824 | 65,911,788 |
| 2024-12-11 | 7.67 | 7.68 | 7.55 | 7.61 | -0.65% | 75,667 | 57,597,857 |
| 2024-12-10 | 7.75 | 7.81 | 7.61 | 7.66 | +0.52% | 165,155 | 127,299,970 |
| 2024-12-09 | 7.37 | 7.93 | 7.33 | 7.62 | +3.53% | 193,832 | 148,448,650 |
| 2024-12-06 | 7.28 | 7.36 | 7.19 | 7.36 | +1.52% | 42,401 | 30,954,704 |
| 2024-12-05 | 7.18 | 7.28 | 7.16 | 7.25 | +0.97% | 30,670 | 22,163,804 |
| 2024-12-04 | 7.38 | 7.39 | 7.15 | 7.18 | -2.58% | 41,075 | 29,825,459 |
| 2024-12-03 | 7.37 | 7.4 | 7.28 | 7.37 | 0% | 40,417 | 29,718,278 |
| 2024-12-02 | 7.25 | 7.38 | 7.21 | 7.37 | +1.8% | 52,207 | 38,142,926 |
| 2024-11-29 | 7.19 | 7.26 | 7.11 | 7.24 | +0.42% | 37,463 | 27,004,148 |
| 2024-11-28 | 7.11 | 7.23 | 7.1 | 7.21 | +1.12% | 47,814 | 34,392,722 |
| 2024-11-27 | 7.1 | 7.14 | 6.88 | 7.13 | +0.28% | 47,474 | 33,264,514 |
| 2024-11-26 | 7.28 | 7.28 | 7.07 | 7.11 | -2.47% | 41,625 | 29,832,833 |
| 2024-11-25 | 7.15 | 7.35 | 7.14 | 7.29 | +1.96% | 47,345 | 34,324,830 |
| 2024-11-22 | 7.41 | 7.44 | 7.14 | 7.15 | -3.51% | 52,708 | 38,494,345 |
| 2024-11-21 | 7.36 | 7.48 | 7.32 | 7.41 | +0.41% | 62,335 | 46,156,804 |
| 2024-11-20 | 7.2 | 7.39 | 7.16 | 7.38 | +2.5% | 70,461 | 51,671,253 |
| 2024-11-19 | 7.01 | 7.2 | 7 | 7.2 | +2.13% | 39,950 | 28,439,755 |
| 2024-11-18 | 7.03 | 7.18 | 7 | 7.05 | 0% | 46,080 | 32,698,286 |
| 2024-11-15 | 7.09 | 7.16 | 7.04 | 7.05 | -0.84% | 40,524 | 28,764,904 |
| 2024-11-14 | 7.28 | 7.3 | 7.08 | 7.11 | -2.34% | 42,507 | 30,473,493 |
| 2024-11-13 | 7.2 | 7.33 | 7.14 | 7.28 | 0% | 47,184 | 34,128,586 |
| 2024-11-12 | 7.33 | 7.5 | 7.2 | 7.28 | -0.55% | 67,951 | 49,923,536 |
| 2024-11-11 | 7.33 | 7.37 | 7.29 | 7.32 | +0.14% | 65,600 | 48,048,211 |
| 2024-11-08 | 7.4 | 7.44 | 7.21 | 7.31 | -0.27% | 72,345 | 52,884,898 |
| 2024-11-07 | 7.18 | 7.35 | 7.11 | 7.33 | +2.23% | 68,734 | 49,990,455 |
| 2024-11-06 | 7.18 | 7.28 | 7.15 | 7.17 | -0.14% | 72,517 | 52,271,113 |
| 2024-11-05 | 7.07 | 7.21 | 7.02 | 7.18 | +1.7% | 97,806 | 69,454,217 |
| 2024-11-04 | 6.95 | 7.07 | 6.92 | 7.06 | +1.58% | 37,719 | 26,410,627 |
| 2024-11-01 | 7.03 | 7.14 | 6.94 | 6.95 | -1.7% | 59,507 | 41,770,482 |
| 2024-10-31 | 7.08 | 7.14 | 7.02 | 7.07 | -0.28% | 52,618 | 37,238,255 |
| 2024-10-30 | 7.08 | 7.15 | 7.01 | 7.09 | +0.28% | 46,532 | 32,902,841 |
| 2024-10-29 | 7.34 | 7.34 | 7.05 | 7.07 | -3.42% | 76,394 | 54,602,517 |
| 2024-10-28 | 7.25 | 7.33 | 7.16 | 7.32 | +1.95% | 64,803 | 47,058,292 |
| 2024-10-25 | 7.04 | 7.18 | 7.04 | 7.18 | +2.13% | 68,923 | 49,086,614 |
| 2024-10-24 | 6.97 | 7.09 | 6.97 | 7.03 | 0% | 38,516 | 27,012,007 |
| 2024-10-23 | 6.83 | 7.12 | 6.83 | 7.03 | +2.48% | 88,462 | 62,112,286 |
| 2024-10-22 | 6.77 | 6.86 | 6.76 | 6.86 | +1.63% | 63,793 | 43,459,067 |
| 2024-10-21 | 6.87 | 6.87 | 6.71 | 6.75 | -1.89% | 94,158 | 63,757,027 |
| 2024-10-18 | 6.83 | 6.98 | 6.6 | 6.88 | +0.29% | 143,500 | 96,780,429 |
| 2024-10-17 | 6.94 | 7.01 | 6.83 | 6.86 | -1.01% | 56,604 | 39,049,151 |
| 2024-10-16 | 6.88 | 7 | 6.84 | 6.93 | -0.14% | 40,997 | 28,469,675 |
| 2024-10-15 | 7.08 | 7.09 | 6.93 | 6.94 | -1.84% | 58,536 | 41,068,502 |
| 2024-10-14 | 7.03 | 7.12 | 6.87 | 7.07 | +0.14% | 80,347 | 56,360,035 |
| 2024-10-11 | 7.28 | 7.35 | 6.98 | 7.06 | +1% | 107,400 | 76,375,681 |
| 2024-10-10 | 6.98 | 7.11 | 6.82 | 6.99 | +1.3% | 60,689 | 42,462,023 |
| 2024-10-09 | 7.43 | 7.43 | 6.9 | 6.9 | -7.13% | 106,073 | 75,457,405 |
| 2024-10-08 | 7.91 | 7.93 | 7.22 | 7.43 | +3.05% | 175,417 | 132,187,206 |
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：