股票概览
7.56
+1.61%
+0.12
7.46
开盘价
7.58
最高价
7.42
最低价
63,102
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.38
MA10 (10日均线)
7.32
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 | 7.46 | 7.58 | 7.42 | 7.56 | +1.61% | 63,102 | 47,483,133 |
| 2025-03-24 | 7.43 | 7.51 | 7.38 | 7.44 | -0.13% | 56,351 | 41,949,860 |
| 2025-03-21 | 7.41 | 7.52 | 7.39 | 7.45 | +0.4% | 66,646 | 49,753,731 |
| 2025-03-20 | 7.39 | 7.47 | 7.37 | 7.42 | +0.27% | 42,969 | 31,905,866 |
| 2025-03-19 | 7.33 | 7.42 | 7.31 | 7.4 | +0.68% | 55,980 | 41,320,535 |
| 2025-03-18 | 7.38 | 7.39 | 7.31 | 7.35 | 0% | 45,464 | 33,355,483 |
| 2025-03-17 | 7.34 | 7.38 | 7.33 | 7.35 | +0.14% | 44,083 | 32,426,340 |
| 2025-03-14 | 7.28 | 7.34 | 7.25 | 7.34 | +0.82% | 53,013 | 38,685,531 |
| 2025-03-13 | 7.23 | 7.3 | 7.18 | 7.28 | +0.97% | 60,212 | 43,630,031 |
| 2025-03-12 | 7.22 | 7.24 | 7.18 | 7.21 | 0% | 55,099 | 39,751,607 |
| 2025-03-11 | 7.12 | 7.22 | 7.07 | 7.21 | +0.98% | 57,161 | 40,903,757 |
| 2025-03-10 | 7.18 | 7.2 | 7.1 | 7.14 | -0.7% | 65,927 | 47,065,493 |
| 2025-03-07 | 7.16 | 7.2 | 7.11 | 7.19 | 0% | 53,825 | 38,510,706 |
| 2025-03-06 | 7.21 | 7.22 | 7.13 | 7.19 | -0.14% | 60,655 | 43,503,110 |
| 2025-03-05 | 7.3 | 7.31 | 7.16 | 7.2 | -1.37% | 44,508 | 32,005,477 |
| 2025-03-04 | 7.29 | 7.33 | 7.27 | 7.3 | 0% | 33,274 | 24,283,263 |
| 2025-03-03 | 7.34 | 7.39 | 7.29 | 7.3 | -0.27% | 51,588 | 37,832,509 |
| 2025-02-28 | 7.35 | 7.39 | 7.3 | 7.32 | -0.54% | 45,272 | 33,269,720 |
| 2025-02-27 | 7.39 | 7.42 | 7.3 | 7.36 | -0.67% | 37,159 | 27,282,795 |
| 2025-02-26 | 7.31 | 7.41 | 7.3 | 7.41 | +1.65% | 43,344 | 31,970,925 |
| 2025-02-25 | 7.37 | 7.37 | 7.27 | 7.29 | -1.09% | 40,180 | 29,350,336 |
| 2025-02-24 | 7.34 | 7.4 | 7.31 | 7.37 | +0.41% | 39,052 | 28,760,804 |
| 2025-02-21 | 7.37 | 7.39 | 7.32 | 7.34 | -0.41% | 35,015 | 25,697,935 |
| 2025-02-20 | 7.4 | 7.4 | 7.3 | 7.37 | -0.27% | 38,537 | 28,294,756 |
| 2025-02-19 | 7.37 | 7.39 | 7.32 | 7.39 | +0.54% | 38,253 | 28,109,547 |
| 2025-02-18 | 7.45 | 7.47 | 7.33 | 7.35 | -1.08% | 35,813 | 26,518,825 |
| 2025-02-17 | 7.4 | 7.45 | 7.33 | 7.43 | +0.54% | 37,705 | 27,873,539 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.39 | -1.07% | 34,328 | 25,511,364 |
| 2025-02-13 | 7.47 | 7.52 | 7.44 | 7.47 | -0.4% | 39,268 | 29,358,083 |
| 2025-02-12 | 7.47 | 7.52 | 7.44 | 7.5 | 0% | 32,567 | 24,344,756 |
| 2025-02-11 | 7.53 | 7.55 | 7.43 | 7.5 | -0.4% | 37,657 | 28,146,302 |
| 2025-02-10 | 7.7 | 7.73 | 7.51 | 7.53 | -2.33% | 72,830 | 55,074,837 |
| 2025-02-07 | 7.69 | 7.78 | 7.62 | 7.71 | +0.39% | 99,881 | 77,036,123 |
| 2025-02-06 | 7.24 | 7.71 | 7.24 | 7.68 | +5.93% | 195,928 | 147,825,438 |
| 2025-02-05 | 7.27 | 7.4 | 7.22 | 7.25 | -0.28% | 70,747 | 51,529,827 |
| 2025-01-27 | 7.16 | 7.33 | 7.16 | 7.27 | +1.39% | 56,446 | 41,134,201 |
| 2025-01-24 | 7.1 | 7.2 | 7.08 | 7.17 | +0.99% | 47,491 | 33,989,342 |
| 2025-01-23 | 7.08 | 7.19 | 7.08 | 7.1 | +0.57% | 38,998 | 27,856,751 |
| 2025-01-22 | 7.07 | 7.09 | 7.01 | 7.06 | -0.42% | 39,762 | 28,003,024 |
| 2025-01-21 | 7.22 | 7.23 | 7.07 | 7.09 | -1.39% | 45,481 | 32,305,040 |
| 2025-01-20 | 7.26 | 7.35 | 7.17 | 7.19 | -0.83% | 40,287 | 29,043,993 |
| 2025-01-17 | 7.19 | 7.28 | 7.18 | 7.25 | +0.42% | 30,009 | 21,735,203 |
| 2025-01-16 | 7.15 | 7.3 | 7.14 | 7.22 | +1.4% | 55,059 | 39,782,698 |
| 2025-01-15 | 7.26 | 7.27 | 7.11 | 7.12 | -2.06% | 49,992 | 35,787,486 |
| 2025-01-14 | 7.14 | 7.29 | 7.14 | 7.27 | +1.54% | 42,958 | 31,035,302 |
| 2025-01-13 | 7.18 | 7.2 | 7.09 | 7.16 | -0.28% | 26,885 | 19,201,242 |
| 2025-01-10 | 7.28 | 7.31 | 7.18 | 7.18 | -1.1% | 30,091 | 21,713,324 |
| 2025-01-09 | 7.29 | 7.34 | 7.23 | 7.26 | -0.14% | 31,157 | 22,715,336 |
| 2025-01-08 | 7.29 | 7.33 | 7.14 | 7.27 | -0.27% | 39,254 | 28,411,318 |
| 2025-01-07 | 7.38 | 7.45 | 7.24 | 7.29 | -1.22% | 40,352 | 29,485,692 |
| 2025-01-06 | 7.36 | 7.41 | 7.24 | 7.38 | +1.1% | 33,833 | 24,869,777 |
| 2025-01-03 | 7.36 | 7.55 | 7.3 | 7.3 | -0.68% | 57,934 | 42,961,123 |
| 2025-01-02 | 7.52 | 7.62 | 7.28 | 7.35 | -2.52% | 76,495 | 57,054,344 |
| 2024-12-31 | 7.62 | 7.7 | 7.54 | 7.54 | -0.26% | 68,084 | 51,920,892 |
| 2024-12-30 | 7.58 | 7.59 | 7.53 | 7.56 | -0.4% | 35,562 | 26,891,167 |
| 2024-12-27 | 7.55 | 7.63 | 7.46 | 7.59 | +1.61% | 54,338 | 41,040,654 |
| 2024-12-26 | 7.53 | 7.55 | 7.46 | 7.47 | -0.8% | 35,838 | 26,861,501 |
| 2024-12-25 | 7.6 | 7.62 | 7.49 | 7.53 | -1.05% | 31,403 | 23,630,587 |
| 2024-12-24 | 7.49 | 7.62 | 7.49 | 7.61 | +1.6% | 49,157 | 37,193,110 |
| 2024-12-23 | 7.58 | 7.63 | 7.48 | 7.49 | -1.32% | 60,814 | 45,948,320 |
| 2024-12-20 | 7.66 | 7.69 | 7.58 | 7.59 | -0.78% | 47,323 | 35,976,518 |
| 2024-12-19 | 7.74 | 7.76 | 7.59 | 7.65 | -2.05% | 78,914 | 60,429,670 |
| 2024-12-18 | 7.76 | 7.9 | 7.74 | 7.81 | +0.64% | 80,291 | 62,991,412 |
| 2024-12-17 | 7.7 | 7.85 | 7.65 | 7.76 | +0.91% | 98,210 | 76,343,909 |
| 2024-12-16 | 7.64 | 7.74 | 7.64 | 7.69 | +0.26% | 55,499 | 42,679,624 |
| 2024-12-13 | 7.79 | 7.8 | 7.66 | 7.67 | -1.79% | 70,086 | 53,972,545 |
| 2024-12-12 | 7.75 | 7.83 | 7.69 | 7.81 | +0.64% | 61,218 | 47,529,081 |
| 2024-12-11 | 7.7 | 7.79 | 7.68 | 7.76 | +0.52% | 54,139 | 41,992,031 |
| 2024-12-10 | 7.96 | 7.96 | 7.7 | 7.72 | -1.03% | 91,665 | 71,530,368 |
| 2024-12-09 | 7.75 | 7.86 | 7.75 | 7.8 | +0.39% | 60,172 | 46,988,342 |
| 2024-12-06 | 7.66 | 7.78 | 7.65 | 7.77 | +1.3% | 51,807 | 40,060,697 |
| 2024-12-05 | 7.71 | 7.72 | 7.64 | 7.67 | -0.65% | 50,185 | 38,521,377 |
| 2024-12-04 | 7.84 | 7.84 | 7.69 | 7.72 | -1.53% | 53,690 | 41,621,719 |
| 2024-12-03 | 7.8 | 7.87 | 7.71 | 7.84 | +0.64% | 63,956 | 49,877,773 |
| 2024-12-02 | 7.73 | 7.84 | 7.69 | 7.79 | +0.39% | 61,532 | 47,926,656 |
| 2024-11-29 | 7.71 | 7.79 | 7.64 | 7.76 | +0.65% | 54,012 | 41,796,343 |
| 2024-11-28 | 7.75 | 7.79 | 7.69 | 7.71 | -0.52% | 46,402 | 35,884,708 |
| 2024-11-27 | 7.6 | 7.75 | 7.52 | 7.75 | +1.71% | 62,505 | 47,732,554 |
| 2024-11-26 | 7.77 | 7.77 | 7.58 | 7.62 | -1.93% | 73,769 | 56,496,711 |
| 2024-11-25 | 7.75 | 7.82 | 7.66 | 7.77 | +0.26% | 65,714 | 50,897,578 |
| 2024-11-22 | 7.99 | 8.11 | 7.75 | 7.75 | -3.49% | 113,758 | 90,180,346 |
| 2024-11-21 | 8.01 | 8.08 | 7.94 | 8.03 | +0.25% | 76,207 | 60,951,232 |
| 2024-11-20 | 8.01 | 8.15 | 7.98 | 8.01 | +0.13% | 135,704 | 109,262,462 |
| 2024-11-19 | 7.81 | 8 | 7.77 | 8 | +2.96% | 132,551 | 104,575,915 |
| 2024-11-18 | 7.86 | 7.95 | 7.73 | 7.77 | -0.64% | 123,821 | 97,258,014 |
| 2024-11-15 | 7.95 | 8.02 | 7.81 | 7.82 | -2.37% | 114,002 | 90,249,500 |
| 2024-11-14 | 8.13 | 8.23 | 7.9 | 8.01 | -2.79% | 165,744 | 133,233,634 |
| 2024-11-13 | 7.94 | 8.37 | 7.87 | 8.24 | +2.87% | 206,673 | 166,785,483 |
| 2024-11-12 | 7.89 | 8.07 | 7.88 | 8.01 | +1.26% | 194,752 | 155,486,548 |
| 2024-11-11 | 7.8 | 7.92 | 7.76 | 7.91 | +1.28% | 123,244 | 96,624,976 |
| 2024-11-08 | 7.98 | 8.01 | 7.78 | 7.81 | -1.51% | 137,324 | 107,802,079 |
| 2024-11-07 | 7.7 | 7.94 | 7.68 | 7.93 | +2.72% | 139,749 | 109,599,075 |
| 2024-11-06 | 7.78 | 7.84 | 7.7 | 7.72 | -0.64% | 126,645 | 98,072,368 |
| 2024-11-05 | 7.72 | 7.79 | 7.65 | 7.77 | +0.78% | 116,955 | 90,501,251 |
| 2024-11-04 | 7.63 | 7.72 | 7.6 | 7.71 | +1.05% | 66,341 | 50,910,328 |
| 2024-11-01 | 7.65 | 7.73 | 7.52 | 7.63 | -1.17% | 92,316 | 70,392,068 |
| 2024-10-31 | 7.66 | 7.8 | 7.65 | 7.72 | +0.78% | 78,291 | 60,377,402 |
| 2024-10-30 | 7.71 | 7.78 | 7.61 | 7.66 | -0.65% | 61,663 | 47,361,049 |
| 2024-10-29 | 7.9 | 7.95 | 7.68 | 7.71 | -2.65% | 82,658 | 64,302,633 |
| 2024-10-28 | 7.84 | 7.93 | 7.78 | 7.92 | +0.89% | 76,119 | 59,914,083 |
| 2024-10-25 | 7.7 | 7.89 | 7.69 | 7.85 | +1.95% | 71,567 | 55,938,272 |
| 2024-10-24 | 7.81 | 7.81 | 7.64 | 7.7 | -1.66% | 62,963 | 48,416,187 |
| 2024-10-23 | 7.63 | 7.98 | 7.59 | 7.83 | +2.76% | 133,534 | 104,081,980 |
| 2024-10-22 | 7.45 | 7.62 | 7.43 | 7.62 | +2.28% | 67,618 | 51,095,316 |
| 2024-10-21 | 7.55 | 7.66 | 7.42 | 7.45 | -1.46% | 104,056 | 78,125,912 |
| 2024-10-18 | 7.42 | 7.68 | 7.34 | 7.56 | +1.89% | 73,848 | 55,302,390 |
| 2024-10-17 | 7.63 | 7.65 | 7.42 | 7.42 | -2.37% | 57,299 | 43,008,855 |
| 2024-10-16 | 7.48 | 7.67 | 7.48 | 7.6 | +1.33% | 47,171 | 35,755,545 |
| 2024-10-15 | 7.78 | 7.78 | 7.5 | 7.5 | -3.35% | 72,561 | 55,369,652 |
| 2024-10-14 | 7.72 | 7.8 | 7.62 | 7.76 | +1.17% | 71,841 | 55,387,058 |
| 2024-10-11 | 7.87 | 7.87 | 7.61 | 7.67 | -2.29% | 77,426 | 59,925,597 |
| 2024-10-10 | 7.7 | 8.02 | 7.7 | 7.85 | +2.21% | 100,566 | 79,340,006 |
| 2024-10-09 | 8.43 | 8.43 | 7.68 | 7.68 | -9.54% | 181,849 | 144,547,085 |
| 2024-10-08 | 8.97 | 8.97 | 8.18 | 8.49 | +4.17% | 215,691 | 184,428,749 |
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：