股票概览
7.6
+1.33%
+0.1
7.51
开盘价
7.6
最高价
7.47
最低价
76,972
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.57
MA10 (10日均线)
7.57
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 | 7.51 | 7.6 | 7.47 | 7.6 | +1.33% | 76,972 | 57,983,000 |
| 2025-03-24 | 7.55 | 7.56 | 7.44 | 7.5 | -0.66% | 112,545 | 84,401,111 |
| 2025-03-21 | 7.61 | 7.65 | 7.51 | 7.55 | -0.4% | 122,742 | 93,001,615 |
| 2025-03-20 | 7.65 | 7.67 | 7.57 | 7.58 | -0.92% | 100,944 | 76,751,090 |
| 2025-03-19 | 7.61 | 7.7 | 7.6 | 7.65 | +0.66% | 150,551 | 115,183,356 |
| 2025-03-18 | 7.6 | 7.65 | 7.55 | 7.6 | +0.26% | 92,759 | 70,546,655 |
| 2025-03-17 | 7.61 | 7.63 | 7.57 | 7.58 | -0.13% | 126,272 | 95,915,373 |
| 2025-03-14 | 7.51 | 7.59 | 7.48 | 7.59 | +1.07% | 165,629 | 125,245,650 |
| 2025-03-13 | 7.57 | 7.57 | 7.46 | 7.51 | -0.66% | 124,277 | 93,196,361 |
| 2025-03-12 | 7.6 | 7.62 | 7.53 | 7.56 | -0.26% | 96,584 | 73,016,832 |
| 2025-03-11 | 7.51 | 7.6 | 7.47 | 7.58 | +0.26% | 117,236 | 88,585,239 |
| 2025-03-10 | 7.52 | 7.6 | 7.5 | 7.56 | +0.53% | 97,361 | 73,448,983 |
| 2025-03-07 | 7.56 | 7.59 | 7.51 | 7.52 | -0.66% | 89,515 | 67,534,574 |
| 2025-03-06 | 7.53 | 7.6 | 7.53 | 7.57 | +0.66% | 109,140 | 82,620,953 |
| 2025-03-05 | 7.61 | 7.61 | 7.5 | 7.52 | -1.18% | 114,068 | 85,839,625 |
| 2025-03-04 | 7.56 | 7.64 | 7.53 | 7.61 | +0.66% | 86,344 | 65,598,292 |
| 2025-03-03 | 7.45 | 7.67 | 7.45 | 7.56 | +1.48% | 176,876 | 134,242,134 |
| 2025-02-28 | 7.55 | 7.61 | 7.44 | 7.45 | -1.72% | 170,413 | 127,972,887 |
| 2025-02-27 | 7.61 | 7.67 | 7.52 | 7.58 | -0.92% | 134,704 | 102,177,756 |
| 2025-02-26 | 7.55 | 7.67 | 7.55 | 7.65 | +1.32% | 118,601 | 90,189,784 |
| 2025-02-25 | 7.56 | 7.6 | 7.52 | 7.55 | -0.66% | 98,469 | 74,444,717 |
| 2025-02-24 | 7.65 | 7.68 | 7.59 | 7.6 | -0.65% | 156,777 | 119,449,974 |
| 2025-02-21 | 7.7 | 7.78 | 7.61 | 7.65 | -0.78% | 161,514 | 123,653,523 |
| 2025-02-20 | 7.65 | 7.8 | 7.63 | 7.71 | +0.65% | 162,289 | 125,344,730 |
| 2025-02-19 | 7.64 | 7.73 | 7.61 | 7.66 | -0.26% | 109,023 | 83,463,712 |
| 2025-02-18 | 7.76 | 7.84 | 7.65 | 7.68 | -1.41% | 139,489 | 107,999,594 |
| 2025-02-17 | 7.91 | 7.93 | 7.75 | 7.79 | -1.02% | 150,489 | 117,656,396 |
| 2025-02-14 | 7.73 | 7.9 | 7.73 | 7.87 | +1.42% | 161,043 | 126,318,135 |
| 2025-02-13 | 7.72 | 7.8 | 7.72 | 7.76 | 0% | 133,599 | 103,791,484 |
| 2025-02-12 | 7.77 | 7.81 | 7.68 | 7.76 | +0.52% | 119,425 | 92,369,745 |
| 2025-02-11 | 7.86 | 7.88 | 7.69 | 7.72 | -1.53% | 117,040 | 90,505,487 |
| 2025-02-10 | 7.72 | 7.88 | 7.7 | 7.84 | +1.55% | 175,898 | 137,249,321 |
| 2025-02-07 | 7.71 | 7.82 | 7.67 | 7.72 | -0.39% | 177,014 | 137,411,061 |
| 2025-02-06 | 7.67 | 7.76 | 7.6 | 7.75 | +1.04% | 100,147 | 77,096,473 |
| 2025-02-05 | 7.75 | 7.76 | 7.64 | 7.67 | -0.26% | 87,667 | 67,414,437 |
| 2025-01-27 | 7.73 | 7.81 | 7.66 | 7.69 | -0.39% | 93,095 | 72,022,894 |
| 2025-01-24 | 7.71 | 7.75 | 7.66 | 7.72 | +0.13% | 90,482 | 69,754,780 |
| 2025-01-23 | 7.75 | 7.86 | 7.7 | 7.71 | 0% | 84,632 | 65,688,723 |
| 2025-01-22 | 7.72 | 7.77 | 7.66 | 7.71 | -0.77% | 65,016 | 50,065,364 |
| 2025-01-21 | 7.69 | 7.83 | 7.66 | 7.77 | 0% | 104,052 | 80,688,791 |
| 2025-01-20 | 7.82 | 7.87 | 7.76 | 7.77 | -0.26% | 74,021 | 57,748,160 |
| 2025-01-17 | 7.73 | 7.8 | 7.71 | 7.79 | +0.91% | 75,788 | 58,888,334 |
| 2025-01-16 | 7.74 | 7.84 | 7.7 | 7.72 | -0.26% | 97,036 | 75,219,285 |
| 2025-01-15 | 7.7 | 7.98 | 7.67 | 7.74 | +0.91% | 148,235 | 115,280,774 |
| 2025-01-14 | 7.49 | 7.69 | 7.44 | 7.67 | +3.23% | 115,294 | 87,379,313 |
| 2025-01-13 | 7.35 | 7.44 | 7.31 | 7.43 | +0.95% | 82,772 | 61,180,083 |
| 2025-01-10 | 7.5 | 7.51 | 7.36 | 7.36 | -1.47% | 81,980 | 60,774,592 |
| 2025-01-09 | 7.51 | 7.54 | 7.42 | 7.47 | -1.19% | 77,856 | 58,360,766 |
| 2025-01-08 | 7.58 | 7.6 | 7.36 | 7.56 | -0.79% | 139,424 | 104,417,689 |
| 2025-01-07 | 7.83 | 7.84 | 7.55 | 7.62 | -2.31% | 143,554 | 109,673,700 |
| 2025-01-06 | 7.72 | 7.94 | 7.68 | 7.8 | +1.04% | 146,387 | 114,429,393 |
| 2025-01-03 | 7.88 | 7.93 | 7.68 | 7.72 | -1.66% | 164,691 | 128,578,311 |
| 2025-01-02 | 8.07 | 8.1 | 7.8 | 7.85 | -2.61% | 143,356 | 113,953,526 |
| 2024-12-31 | 8.19 | 8.2 | 8 | 8.06 | -1.83% | 146,915 | 118,950,012 |
| 2024-12-30 | 8.22 | 8.23 | 8.13 | 8.21 | +0.12% | 100,634 | 82,303,794 |
| 2024-12-27 | 8.19 | 8.24 | 8.13 | 8.2 | +0.24% | 90,431 | 74,172,798 |
| 2024-12-26 | 8.18 | 8.23 | 8.16 | 8.18 | -0.37% | 71,120 | 58,243,507 |
| 2024-12-25 | 8.19 | 8.23 | 8.13 | 8.21 | +0.24% | 93,645 | 76,549,395 |
| 2024-12-24 | 8.18 | 8.22 | 8.14 | 8.19 | +0.12% | 106,625 | 87,098,681 |
| 2024-12-23 | 8.29 | 8.31 | 8.16 | 8.18 | -1.8% | 131,740 | 108,303,018 |
| 2024-12-20 | 8.25 | 8.4 | 8.23 | 8.33 | +0.85% | 129,108 | 107,511,160 |
| 2024-12-19 | 8.23 | 8.28 | 8.13 | 8.26 | -0.36% | 122,244 | 100,406,772 |
| 2024-12-18 | 8.28 | 8.35 | 8.27 | 8.29 | -0.24% | 95,845 | 79,577,828 |
| 2024-12-17 | 8.35 | 8.42 | 8.26 | 8.31 | -0.72% | 136,277 | 113,332,842 |
| 2024-12-16 | 8.42 | 8.47 | 8.35 | 8.37 | -0.59% | 113,727 | 95,481,743 |
| 2024-12-13 | 8.6 | 8.61 | 8.41 | 8.42 | -2.09% | 198,710 | 168,297,514 |
| 2024-12-12 | 8.51 | 8.64 | 8.48 | 8.6 | +0.94% | 166,068 | 142,478,137 |
| 2024-12-11 | 8.43 | 8.54 | 8.43 | 8.52 | +0.71% | 119,844 | 101,870,809 |
| 2024-12-10 | 8.62 | 8.66 | 8.43 | 8.46 | +0.24% | 195,271 | 166,574,252 |
| 2024-12-09 | 8.54 | 8.64 | 8.41 | 8.44 | -0.47% | 161,816 | 137,635,157 |
| 2024-12-06 | 8.35 | 8.49 | 8.31 | 8.48 | +1.56% | 178,372 | 150,051,387 |
| 2024-12-05 | 8.34 | 8.38 | 8.29 | 8.35 | +0.24% | 101,842 | 84,920,978 |
| 2024-12-04 | 8.46 | 8.46 | 8.31 | 8.33 | -1.77% | 170,348 | 142,833,960 |
| 2024-12-03 | 8.5 | 8.52 | 8.41 | 8.48 | -0.47% | 131,864 | 111,493,416 |
| 2024-12-02 | 8.44 | 8.57 | 8.39 | 8.52 | +0.95% | 159,143 | 135,257,505 |
| 2024-11-29 | 8.4 | 8.51 | 8.36 | 8.44 | +0.48% | 157,668 | 132,941,757 |
| 2024-11-28 | 8.47 | 8.5 | 8.37 | 8.4 | -1.06% | 113,445 | 95,553,909 |
| 2024-11-27 | 8.4 | 8.5 | 8.3 | 8.49 | +0.95% | 128,013 | 107,555,990 |
| 2024-11-26 | 8.34 | 8.55 | 8.31 | 8.41 | +0.6% | 141,007 | 118,940,025 |
| 2024-11-25 | 8.34 | 8.44 | 8.26 | 8.36 | +0.24% | 125,114 | 104,420,666 |
| 2024-11-22 | 8.69 | 8.69 | 8.34 | 8.34 | -4.03% | 209,723 | 178,249,005 |
| 2024-11-21 | 8.7 | 8.82 | 8.62 | 8.69 | -0.57% | 135,182 | 117,558,824 |
| 2024-11-20 | 8.55 | 8.77 | 8.52 | 8.74 | +2.22% | 240,756 | 209,380,616 |
| 2024-11-19 | 8.53 | 8.61 | 8.44 | 8.55 | +0.12% | 199,374 | 170,120,315 |
| 2024-11-18 | 8.62 | 8.71 | 8.5 | 8.54 | -0.7% | 200,791 | 172,871,925 |
| 2024-11-15 | 8.73 | 8.77 | 8.6 | 8.6 | -1.49% | 198,093 | 172,250,621 |
| 2024-11-14 | 8.93 | 8.97 | 8.72 | 8.73 | -2.24% | 206,251 | 181,936,740 |
| 2024-11-13 | 8.94 | 9 | 8.77 | 8.93 | -0.45% | 281,589 | 249,714,965 |
| 2024-11-12 | 8.78 | 9.17 | 8.77 | 8.97 | +2.28% | 712,145 | 642,045,646 |
| 2024-11-11 | 8.75 | 8.8 | 8.63 | 8.77 | +0.46% | 260,553 | 227,321,008 |
| 2024-11-08 | 8.87 | 8.93 | 8.69 | 8.73 | -1.02% | 296,272 | 260,400,417 |
| 2024-11-07 | 8.6 | 8.83 | 8.59 | 8.82 | +1.26% | 267,468 | 234,867,939 |
| 2024-11-06 | 8.96 | 8.97 | 8.68 | 8.71 | -2.57% | 370,321 | 325,489,390 |
| 2024-11-05 | 8.67 | 8.95 | 8.63 | 8.94 | +4.2% | 440,946 | 388,297,189 |
| 2024-11-04 | 8.47 | 8.6 | 8.4 | 8.58 | +1.3% | 240,660 | 205,885,850 |
| 2024-11-01 | 8.45 | 8.55 | 8.31 | 8.47 | +0.12% | 316,209 | 267,901,109 |
| 2024-10-31 | 8.33 | 8.57 | 8.3 | 8.46 | +2.05% | 338,048 | 284,366,305 |
| 2024-10-30 | 8.33 | 8.46 | 8.22 | 8.29 | -1.66% | 201,856 | 167,920,890 |
| 2024-10-29 | 8.58 | 8.63 | 8.32 | 8.43 | -1.86% | 290,517 | 245,201,760 |
| 2024-10-28 | 8.36 | 8.6 | 8.34 | 8.59 | +2.75% | 294,214 | 250,128,368 |
| 2024-10-25 | 8.32 | 8.39 | 8.24 | 8.36 | 0% | 287,814 | 239,115,946 |
| 2024-10-24 | 8.24 | 8.4 | 8.23 | 8.36 | +1.46% | 260,752 | 217,512,533 |
| 2024-10-23 | 8.24 | 8.31 | 8.17 | 8.24 | 0% | 214,364 | 176,841,858 |
| 2024-10-22 | 8.03 | 8.24 | 7.99 | 8.24 | +3.26% | 291,318 | 237,195,623 |
| 2024-10-21 | 8 | 8.05 | 7.89 | 7.98 | +0.88% | 248,960 | 198,722,619 |
| 2024-10-18 | 7.75 | 8.04 | 7.71 | 7.91 | +2.2% | 297,732 | 234,750,496 |
| 2024-10-17 | 7.94 | 7.96 | 7.74 | 7.74 | -1.65% | 185,583 | 145,241,062 |
| 2024-10-16 | 7.76 | 7.98 | 7.75 | 7.87 | +0.51% | 158,308 | 124,669,601 |
| 2024-10-15 | 7.88 | 8 | 7.83 | 7.83 | -1.14% | 181,994 | 143,785,032 |
| 2024-10-14 | 7.94 | 8 | 7.76 | 7.92 | +0.13% | 205,736 | 162,088,541 |
| 2024-10-11 | 8.18 | 8.21 | 7.83 | 7.91 | -3.77% | 280,264 | 223,797,036 |
| 2024-10-10 | 8.27 | 8.54 | 8.21 | 8.22 | -0.6% | 289,481 | 241,716,389 |
| 2024-10-09 | 8.87 | 8.87 | 8.22 | 8.27 | -7.49% | 460,505 | 390,148,390 |
| 2024-10-08 | 9.6 | 9.64 | 8.58 | 8.94 | +1.94% | 845,177 | 767,502,259 |
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：