股票概览
7.23
+0.42%
+0.03
7.18
开盘价
7.24
最高价
7.16
最低价
41,356
成交量
数据更新至: 2025-03-25
技术指标
7.17
MA5 (5日均线)
7.10
MA10 (10日均线)
6.97
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 | 7.18 | 7.24 | 7.16 | 7.23 | +0.42% | 41,356 | 29,770,374 |
| 2025-03-24 | 7.14 | 7.21 | 7.1 | 7.2 | +0.84% | 81,468 | 58,243,446 |
| 2025-03-21 | 7.15 | 7.16 | 7.09 | 7.14 | +0.14% | 73,428 | 52,368,047 |
| 2025-03-20 | 7.17 | 7.22 | 7.1 | 7.13 | -0.42% | 79,124 | 56,603,790 |
| 2025-03-19 | 7.16 | 7.16 | 7.08 | 7.16 | +0.28% | 73,887 | 52,593,027 |
| 2025-03-18 | 7.03 | 7.2 | 7.01 | 7.14 | +1.28% | 113,422 | 80,537,094 |
| 2025-03-17 | 7.08 | 7.08 | 7.02 | 7.05 | +0.14% | 89,604 | 63,110,217 |
| 2025-03-14 | 6.97 | 7.06 | 6.97 | 7.04 | +0.43% | 109,508 | 76,868,746 |
| 2025-03-13 | 6.88 | 7.08 | 6.83 | 7.01 | +1.74% | 136,327 | 95,049,617 |
| 2025-03-12 | 6.86 | 6.91 | 6.84 | 6.89 | +0.15% | 65,719 | 45,163,062 |
| 2025-03-11 | 6.83 | 6.88 | 6.79 | 6.88 | +0.29% | 53,136 | 36,313,819 |
| 2025-03-10 | 6.82 | 6.87 | 6.8 | 6.86 | +0.29% | 67,830 | 46,367,923 |
| 2025-03-07 | 6.85 | 6.88 | 6.8 | 6.84 | -0.29% | 67,052 | 45,881,859 |
| 2025-03-06 | 6.77 | 6.87 | 6.75 | 6.86 | +1.03% | 73,110 | 49,914,992 |
| 2025-03-05 | 6.83 | 6.83 | 6.67 | 6.79 | -0.29% | 79,676 | 53,689,974 |
| 2025-03-04 | 6.82 | 6.86 | 6.79 | 6.81 | -0.15% | 46,234 | 31,554,941 |
| 2025-03-03 | 6.79 | 6.87 | 6.77 | 6.82 | +0.59% | 82,711 | 56,437,185 |
| 2025-02-28 | 6.89 | 6.92 | 6.76 | 6.78 | -1.88% | 78,865 | 53,794,247 |
| 2025-02-27 | 6.89 | 6.91 | 6.82 | 6.91 | +0.73% | 80,878 | 55,523,060 |
| 2025-02-26 | 6.76 | 6.92 | 6.76 | 6.86 | +1.18% | 108,187 | 74,286,395 |
| 2025-02-25 | 6.8 | 6.85 | 6.77 | 6.78 | -0.88% | 67,839 | 46,177,434 |
| 2025-02-24 | 6.84 | 6.89 | 6.76 | 6.84 | 0% | 132,964 | 90,606,364 |
| 2025-02-21 | 6.87 | 6.87 | 6.78 | 6.84 | -0.29% | 70,615 | 48,119,231 |
| 2025-02-20 | 6.79 | 6.9 | 6.74 | 6.86 | +1.03% | 88,250 | 60,321,544 |
| 2025-02-19 | 6.76 | 6.82 | 6.73 | 6.79 | +0.3% | 66,638 | 45,129,041 |
| 2025-02-18 | 6.81 | 6.85 | 6.73 | 6.77 | -0.59% | 89,233 | 60,725,772 |
| 2025-02-17 | 6.87 | 6.88 | 6.8 | 6.81 | -0.73% | 78,012 | 53,193,213 |
| 2025-02-14 | 6.82 | 6.89 | 6.81 | 6.86 | +0.59% | 77,925 | 53,409,576 |
| 2025-02-13 | 6.92 | 6.93 | 6.8 | 6.82 | -1.16% | 118,215 | 80,953,490 |
| 2025-02-12 | 6.95 | 7 | 6.88 | 6.9 | -1.15% | 105,210 | 72,763,816 |
| 2025-02-11 | 6.91 | 6.99 | 6.84 | 6.98 | +1.16% | 123,098 | 85,280,085 |
| 2025-02-10 | 6.97 | 7.01 | 6.87 | 6.9 | -1.15% | 101,192 | 69,987,172 |
| 2025-02-07 | 6.91 | 6.98 | 6.86 | 6.98 | +1.45% | 87,282 | 60,570,480 |
| 2025-02-06 | 6.93 | 6.96 | 6.84 | 6.88 | -1.01% | 85,594 | 58,915,366 |
| 2025-02-05 | 7.15 | 7.17 | 6.93 | 6.95 | -2.39% | 78,625 | 55,291,051 |
| 2025-01-27 | 6.99 | 7.17 | 6.99 | 7.12 | +2.01% | 82,621 | 58,872,177 |
| 2025-01-24 | 6.92 | 7 | 6.89 | 6.98 | +0.58% | 62,096 | 43,183,873 |
| 2025-01-23 | 6.87 | 6.98 | 6.84 | 6.94 | +1.61% | 82,073 | 56,807,478 |
| 2025-01-22 | 6.94 | 7.03 | 6.8 | 6.83 | -2.15% | 85,215 | 58,517,020 |
| 2025-01-21 | 7.13 | 7.14 | 6.97 | 6.98 | -1.55% | 59,611 | 41,775,917 |
| 2025-01-20 | 7.09 | 7.11 | 7.04 | 7.09 | +0.85% | 61,702 | 43,677,323 |
| 2025-01-17 | 6.97 | 7.03 | 6.93 | 7.03 | +0.72% | 43,740 | 30,575,923 |
| 2025-01-16 | 6.89 | 7.01 | 6.89 | 6.98 | +1.31% | 74,328 | 51,853,530 |
| 2025-01-15 | 6.85 | 6.98 | 6.84 | 6.89 | +0.58% | 73,219 | 50,547,304 |
| 2025-01-14 | 6.68 | 6.86 | 6.64 | 6.85 | +2.85% | 65,474 | 44,280,378 |
| 2025-01-13 | 6.71 | 6.75 | 6.61 | 6.66 | -0.89% | 72,487 | 48,210,474 |
| 2025-01-10 | 6.87 | 6.89 | 6.72 | 6.72 | -2.33% | 52,944 | 36,040,068 |
| 2025-01-09 | 6.95 | 6.98 | 6.85 | 6.88 | -1.57% | 83,661 | 57,822,855 |
| 2025-01-08 | 6.92 | 6.99 | 6.77 | 6.99 | +1.16% | 102,814 | 70,885,306 |
| 2025-01-07 | 6.98 | 7.05 | 6.86 | 6.91 | -1% | 82,728 | 57,356,957 |
| 2025-01-06 | 6.86 | 7.08 | 6.73 | 6.98 | +1.75% | 134,448 | 93,050,769 |
| 2025-01-03 | 6.96 | 7.12 | 6.82 | 6.86 | -1.29% | 134,746 | 93,572,719 |
| 2025-01-02 | 6.93 | 7.15 | 6.91 | 6.95 | +0.14% | 139,388 | 98,172,844 |
| 2024-12-31 | 7.01 | 7.08 | 6.92 | 6.94 | -0.86% | 81,597 | 57,153,359 |
| 2024-12-30 | 7.06 | 7.09 | 6.99 | 7 | -1.27% | 71,376 | 50,162,475 |
| 2024-12-27 | 7.02 | 7.09 | 6.98 | 7.09 | +1% | 72,422 | 51,135,030 |
| 2024-12-26 | 7.05 | 7.14 | 7.01 | 7.02 | -0.71% | 72,504 | 51,338,170 |
| 2024-12-25 | 7.07 | 7.1 | 6.93 | 7.07 | 0% | 98,566 | 69,158,516 |
| 2024-12-24 | 6.9 | 7.08 | 6.88 | 7.07 | +2.46% | 112,552 | 78,588,221 |
| 2024-12-23 | 6.98 | 7.01 | 6.87 | 6.9 | -0.86% | 115,766 | 80,180,518 |
| 2024-12-20 | 7 | 7.05 | 6.94 | 6.96 | -0.43% | 90,774 | 63,310,327 |
| 2024-12-19 | 7.04 | 7.06 | 6.89 | 6.99 | -0.99% | 114,297 | 79,556,341 |
| 2024-12-18 | 7.08 | 7.16 | 7.03 | 7.06 | -0.14% | 110,541 | 78,479,496 |
| 2024-12-17 | 7.36 | 7.38 | 7.01 | 7.07 | -3.55% | 178,509 | 127,395,535 |
| 2024-12-16 | 7.48 | 7.53 | 7.29 | 7.33 | -1.21% | 149,866 | 110,883,692 |
| 2024-12-13 | 7.5 | 7.58 | 7.38 | 7.42 | -1.59% | 224,360 | 167,331,052 |
| 2024-12-12 | 7.43 | 7.55 | 7.4 | 7.54 | +1.48% | 129,264 | 96,806,555 |
| 2024-12-11 | 7.34 | 7.5 | 7.32 | 7.43 | +1.23% | 121,059 | 89,667,659 |
| 2024-12-10 | 7.44 | 7.48 | 7.31 | 7.34 | +0.27% | 116,960 | 86,219,642 |
| 2024-12-09 | 7.4 | 7.44 | 7.27 | 7.32 | -1.08% | 98,766 | 72,658,462 |
| 2024-12-06 | 7.2 | 7.44 | 7.17 | 7.4 | +2.64% | 138,667 | 101,721,018 |
| 2024-12-05 | 7.19 | 7.26 | 7.17 | 7.21 | -0.14% | 87,450 | 63,082,670 |
| 2024-12-04 | 7.26 | 7.27 | 7.17 | 7.22 | -0.55% | 88,597 | 63,893,909 |
| 2024-12-03 | 7.41 | 7.41 | 7.25 | 7.26 | -2.02% | 139,231 | 101,497,673 |
| 2024-12-02 | 7.2 | 7.5 | 7.19 | 7.41 | +3.35% | 176,801 | 129,975,961 |
| 2024-11-29 | 7.11 | 7.24 | 7.11 | 7.17 | +0.56% | 77,190 | 55,486,803 |
| 2024-11-28 | 7.15 | 7.23 | 7.11 | 7.13 | 0% | 77,786 | 55,828,652 |
| 2024-11-27 | 7.02 | 7.13 | 6.89 | 7.13 | +1.13% | 74,698 | 52,479,440 |
| 2024-11-26 | 7.08 | 7.14 | 7.05 | 7.05 | -0.84% | 55,766 | 39,526,617 |
| 2024-11-25 | 6.99 | 7.17 | 6.95 | 7.11 | +2.3% | 102,767 | 72,913,744 |
| 2024-11-22 | 7.27 | 7.31 | 6.92 | 6.95 | -4.66% | 127,085 | 90,615,721 |
| 2024-11-21 | 7.31 | 7.35 | 7.24 | 7.29 | -0.41% | 68,497 | 49,855,540 |
| 2024-11-20 | 7.31 | 7.33 | 7.27 | 7.32 | +0.14% | 59,414 | 43,404,856 |
| 2024-11-19 | 7.23 | 7.32 | 7.18 | 7.31 | +1.39% | 84,434 | 61,279,291 |
| 2024-11-18 | 7.25 | 7.36 | 7.2 | 7.21 | 0% | 109,614 | 79,799,956 |
| 2024-11-15 | 7.28 | 7.33 | 7.21 | 7.21 | -0.41% | 81,331 | 59,109,716 |
| 2024-11-14 | 7.43 | 7.43 | 7.23 | 7.24 | -2.43% | 102,687 | 75,225,104 |
| 2024-11-13 | 7.32 | 7.49 | 7.3 | 7.42 | +1.23% | 121,277 | 89,764,168 |
| 2024-11-12 | 7.33 | 7.51 | 7.29 | 7.33 | 0% | 135,039 | 100,019,703 |
| 2024-11-11 | 7.43 | 7.43 | 7.28 | 7.33 | -1.21% | 109,511 | 80,210,501 |
| 2024-11-08 | 7.58 | 7.6 | 7.36 | 7.42 | -1.46% | 166,353 | 124,135,530 |
| 2024-11-07 | 7.45 | 7.53 | 7.38 | 7.53 | +1.21% | 113,207 | 84,732,201 |
| 2024-11-06 | 7.53 | 7.58 | 7.42 | 7.44 | -1.06% | 103,366 | 77,199,566 |
| 2024-11-05 | 7.5 | 7.62 | 7.44 | 7.52 | +0.27% | 156,516 | 117,945,751 |
| 2024-11-04 | 7.26 | 7.55 | 7.26 | 7.5 | +3.31% | 125,198 | 93,388,392 |
| 2024-11-01 | 7.32 | 7.36 | 7.21 | 7.26 | -1.49% | 107,915 | 78,615,663 |
| 2024-10-31 | 7.37 | 7.43 | 7.21 | 7.37 | -0.27% | 120,378 | 88,267,128 |
| 2024-10-30 | 7.31 | 7.45 | 7.26 | 7.39 | -0.27% | 168,850 | 124,040,301 |
| 2024-10-29 | 7.55 | 7.57 | 7.36 | 7.41 | -1.46% | 94,105 | 69,730,188 |
| 2024-10-28 | 7.42 | 7.53 | 7.25 | 7.52 | +1.48% | 127,612 | 94,521,688 |
| 2024-10-25 | 7.42 | 7.58 | 7.36 | 7.41 | +0.27% | 120,448 | 89,762,918 |
| 2024-10-24 | 7.44 | 7.47 | 7.3 | 7.39 | -0.67% | 58,692 | 43,376,584 |
| 2024-10-23 | 7.45 | 7.52 | 7.4 | 7.44 | 0% | 70,835 | 52,730,989 |
| 2024-10-22 | 7.43 | 7.46 | 7.34 | 7.44 | +0.13% | 84,601 | 62,594,648 |
| 2024-10-21 | 7.27 | 7.53 | 7.24 | 7.43 | +2.48% | 108,408 | 80,316,647 |
| 2024-10-18 | 7.18 | 7.32 | 7.1 | 7.25 | +1.68% | 98,808 | 71,371,661 |
| 2024-10-17 | 7.26 | 7.32 | 7.12 | 7.13 | -0.7% | 92,455 | 66,390,868 |
| 2024-10-16 | 7.28 | 7.36 | 7.15 | 7.18 | -2.45% | 114,708 | 83,129,873 |
| 2024-10-15 | 7.48 | 7.53 | 7.35 | 7.36 | -2.39% | 83,885 | 62,399,651 |
| 2024-10-14 | 7.54 | 7.6 | 7.44 | 7.54 | +0.67% | 85,705 | 64,482,896 |
| 2024-10-11 | 7.53 | 7.64 | 7.42 | 7.49 | -1.45% | 86,537 | 64,824,121 |
| 2024-10-10 | 7.44 | 7.81 | 7.37 | 7.6 | +2.01% | 185,840 | 140,638,266 |
| 2024-10-09 | 7.88 | 7.88 | 7.35 | 7.45 | -5.82% | 261,742 | 198,087,298 |
| 2024-10-08 | 8.6 | 8.6 | 7.74 | 7.91 | +0.13% | 320,103 | 258,622,898 |
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：