股票概览
7.4
-0.94%
-0.07
7.42
开盘价
7.48
最高价
7.23
最低价
53,252
成交量
数据更新至: 2025-03-25
技术指标
7.78
MA5 (5日均线)
7.86
MA10 (10日均线)
7.77
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 | 7.42 | 7.48 | 7.23 | 7.4 | -0.94% | 53,252 | 39,078,297 |
| 2025-03-24 | 7.74 | 7.88 | 7.34 | 7.47 | -4.96% | 131,217 | 100,072,095 |
| 2025-03-21 | 8.45 | 8.58 | 7.83 | 7.86 | -4.03% | 176,466 | 143,889,334 |
| 2025-03-20 | 8.1 | 8.76 | 7.98 | 8.19 | +2.63% | 218,059 | 180,732,820 |
| 2025-03-19 | 8.06 | 8.16 | 7.93 | 7.98 | -0.99% | 85,844 | 68,824,361 |
| 2025-03-18 | 8.2 | 8.21 | 8 | 8.06 | -0.37% | 104,399 | 84,267,498 |
| 2025-03-17 | 8.4 | 8.4 | 8.08 | 8.09 | -3% | 231,725 | 189,527,050 |
| 2025-03-14 | 7.61 | 8.34 | 7.56 | 8.34 | +10.03% | 221,150 | 178,232,131 |
| 2025-03-13 | 7.63 | 7.63 | 7.44 | 7.58 | -0.66% | 37,082 | 27,945,484 |
| 2025-03-12 | 7.61 | 7.8 | 7.56 | 7.63 | +0.26% | 48,993 | 37,465,237 |
| 2025-03-11 | 7.57 | 7.62 | 7.5 | 7.61 | -0.39% | 29,131 | 22,018,210 |
| 2025-03-10 | 7.62 | 7.7 | 7.55 | 7.64 | +0.39% | 36,476 | 27,800,057 |
| 2025-03-07 | 7.67 | 7.79 | 7.57 | 7.61 | -1.04% | 57,412 | 43,955,343 |
| 2025-03-06 | 7.71 | 7.74 | 7.63 | 7.69 | -0.26% | 45,408 | 34,852,242 |
| 2025-03-05 | 7.79 | 7.83 | 7.6 | 7.71 | -1.15% | 49,780 | 38,151,900 |
| 2025-03-04 | 7.68 | 7.8 | 7.59 | 7.8 | +1.43% | 46,994 | 36,306,370 |
| 2025-03-03 | 7.55 | 7.73 | 7.54 | 7.69 | +1.85% | 54,600 | 41,830,881 |
| 2025-02-28 | 7.72 | 7.79 | 7.53 | 7.55 | -2.45% | 69,697 | 53,335,098 |
| 2025-02-27 | 7.68 | 7.79 | 7.57 | 7.74 | +0.52% | 66,226 | 50,863,095 |
| 2025-02-26 | 7.51 | 7.76 | 7.47 | 7.7 | +2.26% | 100,218 | 76,466,482 |
| 2025-02-25 | 7.34 | 8.1 | 7.34 | 7.53 | +1.07% | 109,956 | 83,762,846 |
| 2025-02-24 | 7.4 | 7.54 | 7.34 | 7.45 | +0.54% | 37,212 | 27,685,079 |
| 2025-02-21 | 7.5 | 7.52 | 7.3 | 7.41 | -1.2% | 34,722 | 25,634,238 |
| 2025-02-20 | 7.46 | 7.57 | 7.44 | 7.5 | +0.81% | 28,202 | 21,188,863 |
| 2025-02-19 | 7.37 | 7.49 | 7.32 | 7.44 | +0.68% | 24,184 | 17,938,110 |
| 2025-02-18 | 7.62 | 7.62 | 7.36 | 7.39 | -2.64% | 36,774 | 27,473,880 |
| 2025-02-17 | 7.41 | 7.63 | 7.41 | 7.59 | +2.15% | 40,247 | 30,348,716 |
| 2025-02-14 | 7.36 | 7.5 | 7.36 | 7.43 | +0.68% | 30,340 | 22,616,174 |
| 2025-02-13 | 7.51 | 7.52 | 7.37 | 7.38 | -1.86% | 34,977 | 25,982,115 |
| 2025-02-12 | 7.49 | 7.68 | 7.44 | 7.52 | 0% | 36,561 | 27,415,954 |
| 2025-02-11 | 7.58 | 7.61 | 7.45 | 7.52 | -0.53% | 30,167 | 22,604,383 |
| 2025-02-10 | 7.37 | 7.57 | 7.36 | 7.56 | +2.72% | 41,330 | 30,879,675 |
| 2025-02-07 | 7.27 | 7.43 | 7.26 | 7.36 | +1.1% | 49,458 | 36,361,074 |
| 2025-02-06 | 7.17 | 7.3 | 7.11 | 7.28 | +0.55% | 50,279 | 36,269,632 |
| 2025-02-05 | 7.11 | 7.54 | 7.06 | 7.24 | +2.7% | 62,675 | 45,402,587 |
| 2025-01-27 | 7.02 | 7.2 | 7 | 7.05 | +0.86% | 32,782 | 23,286,314 |
| 2025-01-24 | 6.99 | 7 | 6.87 | 6.99 | +0.87% | 27,911 | 19,352,751 |
| 2025-01-23 | 6.98 | 7.07 | 6.93 | 6.93 | +0.43% | 30,117 | 21,095,528 |
| 2025-01-22 | 7.01 | 7.01 | 6.87 | 6.9 | -1.57% | 25,360 | 17,543,934 |
| 2025-01-21 | 7.18 | 7.21 | 6.99 | 7.01 | -1.68% | 32,046 | 22,615,972 |
| 2025-01-20 | 7.04 | 7.2 | 6.97 | 7.13 | +1.28% | 39,659 | 28,192,143 |
| 2025-01-17 | 7.13 | 7.23 | 7 | 7.04 | -1.54% | 43,749 | 30,910,100 |
| 2025-01-16 | 7.07 | 7.25 | 7.03 | 7.15 | +1.13% | 44,450 | 31,827,213 |
| 2025-01-15 | 7.07 | 7.29 | 6.93 | 7.07 | 0% | 47,863 | 33,955,391 |
| 2025-01-14 | 6.86 | 7.08 | 6.82 | 7.07 | +3.82% | 45,789 | 31,934,044 |
| 2025-01-13 | 6.57 | 6.85 | 6.46 | 6.81 | +1.64% | 46,811 | 31,291,519 |
| 2025-01-10 | 7.05 | 7.09 | 6.69 | 6.7 | -4.83% | 62,309 | 42,710,638 |
| 2025-01-09 | 7.04 | 7.31 | 6.93 | 7.04 | -0.71% | 50,269 | 35,715,791 |
| 2025-01-08 | 7 | 7.18 | 6.89 | 7.09 | +0.57% | 57,372 | 40,525,370 |
| 2025-01-07 | 7.12 | 7.14 | 6.86 | 7.05 | -0.98% | 61,525 | 42,910,947 |
| 2025-01-06 | 7.1 | 7.27 | 6.87 | 7.12 | 0% | 67,553 | 48,056,606 |
| 2025-01-03 | 7.71 | 7.76 | 7.11 | 7.12 | -6.32% | 118,665 | 86,612,308 |
| 2025-01-02 | 7.35 | 7.98 | 7.35 | 7.6 | +1.47% | 158,687 | 123,264,996 |
| 2024-12-31 | 7.37 | 7.8 | 7.37 | 7.49 | +2.04% | 104,015 | 78,466,401 |
| 2024-12-30 | 7.35 | 7.46 | 7.2 | 7.34 | -3.55% | 75,301 | 54,882,470 |
| 2024-12-27 | 7.42 | 7.7 | 7.37 | 7.61 | +2.28% | 68,173 | 51,728,510 |
| 2024-12-26 | 7.33 | 7.49 | 7.29 | 7.44 | +0.81% | 52,984 | 39,261,043 |
| 2024-12-25 | 7.56 | 7.65 | 7.17 | 7.38 | -2.51% | 79,025 | 58,097,045 |
| 2024-12-24 | 7.56 | 7.58 | 7.38 | 7.57 | +1.07% | 62,636 | 46,878,243 |
| 2024-12-23 | 8.13 | 8.17 | 7.45 | 7.49 | -7.76% | 107,035 | 82,166,710 |
| 2024-12-20 | 8 | 8.3 | 8 | 8.12 | +1.37% | 79,985 | 65,241,470 |
| 2024-12-19 | 8.09 | 8.27 | 7.92 | 8.01 | -3.03% | 82,174 | 66,038,357 |
| 2024-12-18 | 8.41 | 8.45 | 8.12 | 8.26 | -1.78% | 95,572 | 79,087,053 |
| 2024-12-17 | 9.15 | 9.19 | 8.31 | 8.41 | -8.59% | 218,419 | 188,908,946 |
| 2024-12-16 | 9.49 | 9.54 | 8.92 | 9.2 | +1.77% | 276,408 | 255,508,196 |
| 2024-12-13 | 8.8 | 9.58 | 8.72 | 9.04 | +1.57% | 292,627 | 266,986,408 |
| 2024-12-12 | 8.69 | 8.99 | 8.63 | 8.9 | +2.77% | 135,371 | 119,526,204 |
| 2024-12-11 | 8.42 | 8.66 | 8.36 | 8.66 | +2.61% | 77,210 | 66,262,081 |
| 2024-12-10 | 8.48 | 8.76 | 8.3 | 8.44 | +1.69% | 116,941 | 99,716,734 |
| 2024-12-09 | 8.26 | 8.36 | 8.16 | 8.3 | +0.73% | 51,671 | 42,725,807 |
| 2024-12-06 | 8.19 | 8.29 | 8.08 | 8.24 | +0.61% | 42,710 | 34,971,505 |
| 2024-12-05 | 8.02 | 8.2 | 7.97 | 8.19 | +2.25% | 59,180 | 48,115,993 |
| 2024-12-04 | 8.23 | 8.23 | 7.96 | 8.01 | -2.67% | 50,544 | 40,861,007 |
| 2024-12-03 | 8.36 | 8.38 | 8.2 | 8.23 | -1.44% | 54,881 | 45,331,039 |
| 2024-12-02 | 8.16 | 8.4 | 8.11 | 8.35 | +3.34% | 80,019 | 66,167,231 |
| 2024-11-29 | 8.01 | 8.14 | 7.97 | 8.08 | +0.5% | 58,161 | 46,944,408 |
| 2024-11-28 | 7.82 | 8.15 | 7.76 | 8.04 | +2.68% | 63,547 | 50,922,988 |
| 2024-11-27 | 7.79 | 7.85 | 7.52 | 7.83 | +0.38% | 40,584 | 31,168,143 |
| 2024-11-26 | 7.75 | 7.93 | 7.73 | 7.8 | +0.91% | 38,132 | 29,790,634 |
| 2024-11-25 | 7.51 | 7.75 | 7.51 | 7.73 | +2.79% | 44,230 | 33,882,553 |
| 2024-11-22 | 7.92 | 7.96 | 7.49 | 7.52 | -4.93% | 50,380 | 38,877,704 |
| 2024-11-21 | 7.9 | 8.04 | 7.83 | 7.91 | -0.38% | 49,455 | 39,205,820 |
| 2024-11-20 | 7.64 | 7.95 | 7.6 | 7.94 | +3.93% | 57,710 | 45,321,295 |
| 2024-11-19 | 7.52 | 7.64 | 7.43 | 7.64 | +1.87% | 38,294 | 28,872,250 |
| 2024-11-18 | 7.65 | 7.78 | 7.49 | 7.5 | -1.83% | 50,082 | 38,088,415 |
| 2024-11-15 | 7.83 | 7.94 | 7.61 | 7.64 | -2.68% | 38,397 | 29,958,630 |
| 2024-11-14 | 8.11 | 8.11 | 7.81 | 7.85 | -3.09% | 38,510 | 30,566,518 |
| 2024-11-13 | 8.12 | 8.21 | 7.9 | 8.1 | -0.74% | 64,375 | 51,739,053 |
| 2024-11-12 | 8.15 | 8.33 | 8.06 | 8.16 | +0.25% | 77,903 | 64,013,502 |
| 2024-11-11 | 7.98 | 8.14 | 7.96 | 8.14 | +0.49% | 62,329 | 50,258,259 |
| 2024-11-08 | 8.21 | 8.29 | 8.07 | 8.1 | -0.49% | 85,612 | 69,757,559 |
| 2024-11-07 | 7.75 | 8.14 | 7.74 | 8.14 | +3.43% | 87,516 | 70,125,847 |
| 2024-11-06 | 7.75 | 7.99 | 7.64 | 7.87 | +1.55% | 86,766 | 67,756,645 |
| 2024-11-05 | 7.53 | 7.76 | 7.48 | 7.75 | +2.92% | 81,982 | 62,925,950 |
| 2024-11-04 | 7.41 | 7.57 | 7.41 | 7.53 | +0.27% | 48,944 | 36,691,393 |
| 2024-11-01 | 7.61 | 7.7 | 7.38 | 7.51 | -2.47% | 75,421 | 56,838,004 |
| 2024-10-31 | 7.8 | 7.82 | 7.67 | 7.7 | -1.91% | 98,580 | 76,292,866 |
| 2024-10-30 | 7.76 | 7.96 | 7.64 | 7.85 | -3.68% | 146,872 | 114,618,299 |
| 2024-10-29 | 9.1 | 9.1 | 8.14 | 8.15 | -2.86% | 230,698 | 197,132,699 |
| 2024-10-28 | 8 | 8.4 | 7.93 | 8.39 | +4.88% | 155,240 | 126,901,156 |
| 2024-10-25 | 7.73 | 8.05 | 7.69 | 8 | +3.09% | 134,040 | 106,021,692 |
| 2024-10-24 | 7.6 | 7.89 | 7.51 | 7.76 | +1.97% | 103,963 | 80,611,705 |
| 2024-10-23 | 7.8 | 7.81 | 7.49 | 7.61 | +0.53% | 118,190 | 90,682,101 |
| 2024-10-22 | 7.37 | 7.75 | 7.36 | 7.57 | +2.71% | 88,157 | 66,697,993 |
| 2024-10-21 | 7.35 | 7.46 | 7.29 | 7.37 | 0% | 57,955 | 42,685,905 |
| 2024-10-18 | 7.22 | 7.44 | 7.18 | 7.37 | +2.22% | 72,074 | 52,995,430 |
| 2024-10-17 | 7.23 | 7.39 | 7.21 | 7.21 | -0.14% | 53,505 | 38,985,437 |
| 2024-10-16 | 7.12 | 7.3 | 7.1 | 7.22 | +0.7% | 49,110 | 35,437,981 |
| 2024-10-15 | 7.35 | 7.38 | 7.17 | 7.17 | -2.85% | 56,150 | 40,862,977 |
| 2024-10-14 | 7.2 | 7.41 | 7.1 | 7.38 | -1.6% | 99,334 | 72,438,469 |
| 2024-10-11 | 7.5 | 7.99 | 7.31 | 7.5 | +0.13% | 124,613 | 94,808,636 |
| 2024-10-10 | 7.52 | 7.68 | 7.33 | 7.49 | +0.54% | 75,085 | 56,644,091 |
| 2024-10-09 | 7.95 | 7.96 | 7.41 | 7.45 | -9.48% | 123,360 | 94,904,779 |
| 2024-10-08 | 8.81 | 8.81 | 7.85 | 8.23 | +2.62% | 163,680 | 134,941,214 |
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：