股票概览
7.38
+0.82%
+0.06
7.39
开盘价
7.5
最高价
7.34
最低价
243,813
成交量
数据更新至: 2025-03-25
技术指标
7.28
MA5 (5日均线)
7.26
MA10 (10日均线)
7.17
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 | 7.39 | 7.5 | 7.34 | 7.38 | +0.82% | 243,813 | 181,089,618 |
| 2025-03-24 | 7.23 | 7.35 | 7.18 | 7.32 | +1.67% | 280,311 | 204,170,548 |
| 2025-03-21 | 7.21 | 7.29 | 7.18 | 7.2 | -0.55% | 163,129 | 118,143,886 |
| 2025-03-20 | 7.24 | 7.27 | 7.21 | 7.24 | 0% | 126,049 | 91,319,054 |
| 2025-03-19 | 7.26 | 7.26 | 7.18 | 7.24 | -0.28% | 109,259 | 78,908,823 |
| 2025-03-18 | 7.25 | 7.3 | 7.22 | 7.26 | +0.28% | 152,851 | 111,055,563 |
| 2025-03-17 | 7.31 | 7.32 | 7.23 | 7.24 | -0.55% | 155,417 | 112,940,867 |
| 2025-03-14 | 7.29 | 7.32 | 7.23 | 7.28 | +0.55% | 192,568 | 140,038,791 |
| 2025-03-13 | 7.25 | 7.27 | 7.16 | 7.24 | 0% | 158,217 | 114,159,201 |
| 2025-03-12 | 7.28 | 7.31 | 7.22 | 7.24 | -0.28% | 137,194 | 99,394,230 |
| 2025-03-11 | 7.15 | 7.26 | 7.12 | 7.26 | +0.41% | 184,653 | 132,685,233 |
| 2025-03-10 | 7.3 | 7.32 | 7.15 | 7.23 | +0.42% | 225,428 | 162,769,075 |
| 2025-03-07 | 7.06 | 7.38 | 7.04 | 7.2 | +1.84% | 331,608 | 239,925,251 |
| 2025-03-06 | 7.02 | 7.08 | 7.01 | 7.07 | +0.86% | 165,125 | 116,314,830 |
| 2025-03-05 | 7.01 | 7.02 | 6.89 | 7.01 | +0.29% | 117,749 | 82,013,531 |
| 2025-03-04 | 6.94 | 7.01 | 6.94 | 6.99 | +0.14% | 72,661 | 50,724,001 |
| 2025-03-03 | 6.94 | 7.05 | 6.94 | 6.98 | +1.01% | 134,199 | 93,959,284 |
| 2025-02-28 | 6.99 | 7 | 6.88 | 6.91 | -1.29% | 136,371 | 94,666,175 |
| 2025-02-27 | 7.01 | 7.1 | 6.93 | 7 | -0.43% | 151,705 | 106,090,947 |
| 2025-02-26 | 6.89 | 7.06 | 6.89 | 7.03 | +2.03% | 187,797 | 131,449,866 |
| 2025-02-25 | 6.97 | 6.98 | 6.88 | 6.89 | -1.57% | 121,258 | 84,026,339 |
| 2025-02-24 | 6.88 | 7.01 | 6.87 | 7 | +1.6% | 181,958 | 126,400,254 |
| 2025-02-21 | 6.88 | 6.95 | 6.86 | 6.89 | 0% | 129,316 | 89,197,723 |
| 2025-02-20 | 6.85 | 6.91 | 6.79 | 6.89 | +0.73% | 129,329 | 88,488,452 |
| 2025-02-19 | 6.8 | 6.86 | 6.79 | 6.84 | +0.44% | 104,639 | 71,372,207 |
| 2025-02-18 | 6.88 | 6.91 | 6.78 | 6.81 | -1.02% | 123,567 | 84,710,426 |
| 2025-02-17 | 6.93 | 6.94 | 6.85 | 6.88 | -0.72% | 138,202 | 95,090,067 |
| 2025-02-14 | 6.98 | 7.01 | 6.92 | 6.93 | -0.72% | 134,669 | 93,657,211 |
| 2025-02-13 | 7 | 7.06 | 6.97 | 6.98 | -0.57% | 123,186 | 86,353,662 |
| 2025-02-12 | 7 | 7.03 | 6.94 | 7.02 | -0.14% | 114,231 | 79,845,054 |
| 2025-02-11 | 7.05 | 7.05 | 6.98 | 7.03 | -0.28% | 96,909 | 68,012,084 |
| 2025-02-10 | 7.09 | 7.13 | 7.03 | 7.05 | -0.56% | 153,042 | 108,079,349 |
| 2025-02-07 | 7.05 | 7.13 | 7.02 | 7.09 | +0.71% | 155,490 | 110,158,818 |
| 2025-02-06 | 7 | 7.05 | 6.97 | 7.04 | +0.57% | 84,309 | 59,156,503 |
| 2025-02-05 | 7.07 | 7.08 | 6.95 | 7 | -0.28% | 105,477 | 73,967,120 |
| 2025-01-27 | 7.03 | 7.1 | 7.01 | 7.02 | +0.14% | 111,969 | 79,009,587 |
| 2025-01-24 | 6.96 | 7.03 | 6.95 | 7.01 | +0.72% | 90,160 | 63,075,157 |
| 2025-01-23 | 7.04 | 7.08 | 6.96 | 6.96 | -0.29% | 103,837 | 72,914,700 |
| 2025-01-22 | 6.98 | 7.01 | 6.94 | 6.98 | -0.43% | 74,304 | 51,800,020 |
| 2025-01-21 | 7.06 | 7.09 | 6.97 | 7.01 | -0.28% | 69,126 | 48,428,422 |
| 2025-01-20 | 7.1 | 7.14 | 7.02 | 7.03 | -0.57% | 90,963 | 64,296,508 |
| 2025-01-17 | 7.04 | 7.11 | 7 | 7.07 | +0.28% | 110,387 | 78,016,723 |
| 2025-01-16 | 6.88 | 7.05 | 6.87 | 7.05 | +2.92% | 201,451 | 140,988,559 |
| 2025-01-15 | 6.9 | 6.93 | 6.82 | 6.85 | -1.15% | 102,246 | 70,105,279 |
| 2025-01-14 | 6.74 | 6.96 | 6.74 | 6.93 | +2.21% | 152,807 | 104,866,468 |
| 2025-01-13 | 6.71 | 6.81 | 6.69 | 6.78 | +0.59% | 105,572 | 71,331,845 |
| 2025-01-10 | 6.83 | 6.91 | 6.73 | 6.74 | -1.46% | 82,877 | 56,423,103 |
| 2025-01-09 | 6.86 | 6.9 | 6.81 | 6.84 | -0.58% | 77,329 | 53,051,721 |
| 2025-01-08 | 7.03 | 7.03 | 6.73 | 6.88 | -1.99% | 152,864 | 104,724,070 |
| 2025-01-07 | 7.04 | 7.1 | 6.96 | 7.02 | 0% | 76,940 | 54,056,926 |
| 2025-01-06 | 6.92 | 7.11 | 6.86 | 7.02 | +1.45% | 119,646 | 83,847,314 |
| 2025-01-03 | 6.97 | 7.15 | 6.89 | 6.92 | -0.72% | 158,009 | 110,686,233 |
| 2025-01-02 | 7.11 | 7.19 | 6.89 | 6.97 | -1.83% | 142,507 | 100,683,697 |
| 2024-12-31 | 7.35 | 7.37 | 7.07 | 7.1 | -3.53% | 184,742 | 133,235,604 |
| 2024-12-30 | 7.37 | 7.38 | 7.32 | 7.36 | -0.14% | 82,856 | 60,935,712 |
| 2024-12-27 | 7.39 | 7.43 | 7.33 | 7.37 | -0.14% | 119,166 | 87,994,138 |
| 2024-12-26 | 7.36 | 7.4 | 7.35 | 7.38 | +0.41% | 90,161 | 66,472,517 |
| 2024-12-25 | 7.32 | 7.35 | 7.27 | 7.35 | +0.14% | 95,814 | 70,037,986 |
| 2024-12-24 | 7.26 | 7.35 | 7.26 | 7.34 | +1.24% | 98,975 | 72,439,785 |
| 2024-12-23 | 7.35 | 7.37 | 7.23 | 7.25 | -1.63% | 123,323 | 90,059,093 |
| 2024-12-20 | 7.34 | 7.38 | 7.32 | 7.37 | +0.27% | 78,268 | 57,547,794 |
| 2024-12-19 | 7.36 | 7.37 | 7.25 | 7.35 | -0.41% | 112,295 | 81,988,029 |
| 2024-12-18 | 7.38 | 7.43 | 7.33 | 7.38 | +0.27% | 95,700 | 70,655,972 |
| 2024-12-17 | 7.52 | 7.53 | 7.33 | 7.36 | -2% | 173,503 | 128,638,017 |
| 2024-12-16 | 7.51 | 7.56 | 7.47 | 7.51 | 0% | 135,627 | 101,885,565 |
| 2024-12-13 | 7.67 | 7.67 | 7.51 | 7.51 | -2.47% | 226,298 | 171,085,105 |
| 2024-12-12 | 7.71 | 7.72 | 7.61 | 7.7 | 0% | 208,168 | 159,780,453 |
| 2024-12-11 | 7.62 | 7.75 | 7.6 | 7.7 | +0.26% | 309,722 | 238,043,268 |
| 2024-12-10 | 7.64 | 7.85 | 7.52 | 7.68 | +2.4% | 498,506 | 382,197,002 |
| 2024-12-09 | 7.48 | 7.57 | 7.46 | 7.5 | 0% | 175,275 | 131,842,041 |
| 2024-12-06 | 7.41 | 7.5 | 7.38 | 7.5 | +1.08% | 162,634 | 121,286,892 |
| 2024-12-05 | 7.41 | 7.44 | 7.37 | 7.42 | -0.13% | 95,381 | 70,619,518 |
| 2024-12-04 | 7.51 | 7.53 | 7.39 | 7.43 | -1.07% | 128,359 | 95,732,598 |
| 2024-12-03 | 7.52 | 7.54 | 7.44 | 7.51 | -0.13% | 119,698 | 89,508,480 |
| 2024-12-02 | 7.41 | 7.53 | 7.4 | 7.52 | +1.76% | 183,467 | 137,191,369 |
| 2024-11-29 | 7.31 | 7.43 | 7.27 | 7.39 | +0.96% | 135,115 | 99,593,847 |
| 2024-11-28 | 7.33 | 7.42 | 7.3 | 7.32 | -0.54% | 111,657 | 82,108,905 |
| 2024-11-27 | 7.3 | 7.36 | 7.1 | 7.36 | +0.68% | 177,847 | 128,234,842 |
| 2024-11-26 | 7.4 | 7.43 | 7.3 | 7.31 | -1.08% | 151,012 | 111,240,411 |
| 2024-11-25 | 7.44 | 7.51 | 7.32 | 7.39 | -0.81% | 168,575 | 124,985,947 |
| 2024-11-22 | 7.76 | 7.79 | 7.43 | 7.45 | -4.12% | 281,390 | 213,904,551 |
| 2024-11-21 | 7.6 | 7.86 | 7.58 | 7.77 | +1.97% | 370,513 | 286,129,768 |
| 2024-11-20 | 7.54 | 7.62 | 7.49 | 7.62 | +1.2% | 225,420 | 170,219,193 |
| 2024-11-19 | 7.48 | 7.54 | 7.4 | 7.53 | +0.67% | 181,349 | 135,273,349 |
| 2024-11-18 | 7.44 | 7.66 | 7.39 | 7.48 | +0.54% | 264,749 | 199,491,578 |
| 2024-11-15 | 7.46 | 7.6 | 7.43 | 7.44 | -0.67% | 148,374 | 111,320,233 |
| 2024-11-14 | 7.64 | 7.66 | 7.44 | 7.49 | -2.22% | 202,960 | 153,308,956 |
| 2024-11-13 | 7.66 | 7.75 | 7.57 | 7.66 | -0.52% | 189,865 | 145,275,093 |
| 2024-11-12 | 7.75 | 7.85 | 7.62 | 7.7 | -0.39% | 332,868 | 258,244,522 |
| 2024-11-11 | 7.61 | 7.73 | 7.56 | 7.73 | +1.31% | 254,105 | 194,046,642 |
| 2024-11-08 | 7.77 | 7.83 | 7.59 | 7.63 | -1.04% | 317,702 | 244,675,536 |
| 2024-11-07 | 7.51 | 7.71 | 7.47 | 7.71 | +1.98% | 341,692 | 260,818,526 |
| 2024-11-06 | 7.63 | 7.66 | 7.51 | 7.56 | -0.79% | 292,949 | 222,216,934 |
| 2024-11-05 | 7.46 | 7.63 | 7.41 | 7.62 | +1.87% | 304,690 | 230,313,613 |
| 2024-11-04 | 7.5 | 7.52 | 7.38 | 7.48 | +0.81% | 200,001 | 148,878,663 |
| 2024-11-01 | 7.35 | 7.6 | 7.32 | 7.42 | +0.82% | 312,475 | 233,341,458 |
| 2024-10-31 | 7.33 | 7.41 | 7.28 | 7.36 | +0.41% | 194,773 | 143,069,858 |
| 2024-10-30 | 7.4 | 7.46 | 7.26 | 7.33 | -2.27% | 307,901 | 226,342,926 |
| 2024-10-29 | 7.73 | 7.73 | 7.48 | 7.5 | -2.98% | 241,215 | 182,922,910 |
| 2024-10-28 | 7.55 | 7.73 | 7.5 | 7.73 | +2.52% | 266,262 | 202,933,052 |
| 2024-10-25 | 7.46 | 7.58 | 7.43 | 7.54 | +1.07% | 204,268 | 153,495,119 |
| 2024-10-24 | 7.44 | 7.47 | 7.35 | 7.46 | -0.13% | 135,999 | 100,734,473 |
| 2024-10-23 | 7.45 | 7.55 | 7.43 | 7.47 | +0.27% | 204,821 | 153,219,638 |
| 2024-10-22 | 7.4 | 7.47 | 7.36 | 7.45 | +0.4% | 147,587 | 109,547,730 |
| 2024-10-21 | 7.43 | 7.5 | 7.36 | 7.42 | +0.41% | 194,207 | 144,363,791 |
| 2024-10-18 | 7.28 | 7.52 | 7.23 | 7.39 | +1.65% | 232,421 | 171,023,018 |
| 2024-10-17 | 7.43 | 7.46 | 7.27 | 7.27 | -1.76% | 137,130 | 101,031,740 |
| 2024-10-16 | 7.24 | 7.45 | 7.21 | 7.4 | +1.23% | 166,179 | 122,435,528 |
| 2024-10-15 | 7.48 | 7.53 | 7.31 | 7.31 | -3.18% | 255,773 | 189,727,789 |
| 2024-10-14 | 7.43 | 7.6 | 7.37 | 7.55 | +2.58% | 224,431 | 168,230,577 |
| 2024-10-11 | 7.51 | 7.58 | 7.3 | 7.36 | -2.13% | 183,473 | 136,214,073 |
| 2024-10-10 | 7.43 | 7.72 | 7.34 | 7.52 | +1.62% | 221,171 | 166,837,108 |
| 2024-10-09 | 7.98 | 7.98 | 7.4 | 7.4 | -8.53% | 366,337 | 280,220,351 |
| 2024-10-08 | 8.52 | 8.54 | 7.76 | 8.09 | +4.25% | 570,575 | 465,353,200 |
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：