股票概览
7.68
+1.86%
+0.14
7.54
开盘价
7.71
最高价
7.49
最低价
108,848
成交量
数据更新至: 2025-03-25
技术指标
7.57
MA5 (5日均线)
7.56
MA10 (10日均线)
7.38
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 | 7.54 | 7.71 | 7.49 | 7.68 | +1.86% | 108,848 | 82,896,831 |
| 2025-03-24 | 7.51 | 7.56 | 7.42 | 7.54 | +0.4% | 86,796 | 65,037,378 |
| 2025-03-21 | 7.53 | 7.61 | 7.45 | 7.51 | -0.79% | 120,799 | 90,972,967 |
| 2025-03-20 | 7.52 | 7.7 | 7.51 | 7.57 | +0.53% | 122,178 | 92,969,436 |
| 2025-03-19 | 7.58 | 7.59 | 7.51 | 7.53 | -0.79% | 90,868 | 68,520,867 |
| 2025-03-18 | 7.55 | 7.6 | 7.47 | 7.59 | +0.53% | 116,418 | 87,776,673 |
| 2025-03-17 | 7.6 | 7.65 | 7.54 | 7.55 | -1.05% | 141,268 | 107,158,207 |
| 2025-03-14 | 7.75 | 7.76 | 7.51 | 7.63 | -0.78% | 262,916 | 199,482,390 |
| 2025-03-13 | 7.29 | 7.69 | 7.27 | 7.69 | +5.78% | 372,315 | 281,027,146 |
| 2025-03-12 | 7.34 | 7.35 | 7.26 | 7.27 | -1.09% | 66,144 | 48,147,931 |
| 2025-03-11 | 7.3 | 7.4 | 7.23 | 7.35 | +0.14% | 108,910 | 79,489,119 |
| 2025-03-10 | 7.34 | 7.47 | 7.26 | 7.34 | +0.41% | 156,998 | 115,621,160 |
| 2025-03-07 | 7.08 | 7.34 | 7.04 | 7.31 | +3.39% | 218,885 | 158,438,284 |
| 2025-03-06 | 7.05 | 7.08 | 6.99 | 7.07 | +0.28% | 76,670 | 54,057,311 |
| 2025-03-05 | 7.17 | 7.17 | 7.01 | 7.05 | -1.54% | 104,681 | 73,814,782 |
| 2025-03-04 | 7.22 | 7.22 | 7.11 | 7.16 | -0.97% | 79,883 | 57,084,446 |
| 2025-03-03 | 7.17 | 7.31 | 7.17 | 7.23 | +0.7% | 109,462 | 79,431,902 |
| 2025-02-28 | 7.17 | 7.25 | 7.15 | 7.18 | 0% | 105,894 | 76,274,246 |
| 2025-02-27 | 7.21 | 7.24 | 7.13 | 7.18 | -0.69% | 91,354 | 65,440,970 |
| 2025-02-26 | 7.15 | 7.24 | 7.13 | 7.23 | +1.26% | 87,760 | 63,168,462 |
| 2025-02-25 | 7.23 | 7.24 | 7.13 | 7.14 | -0.83% | 79,544 | 57,087,668 |
| 2025-02-24 | 7.14 | 7.24 | 7.11 | 7.2 | +0.42% | 93,631 | 67,303,453 |
| 2025-02-21 | 7.37 | 7.39 | 7.16 | 7.17 | -2.58% | 158,120 | 114,501,755 |
| 2025-02-20 | 7.33 | 7.4 | 7.27 | 7.36 | +0.55% | 76,589 | 56,219,390 |
| 2025-02-19 | 7.38 | 7.4 | 7.3 | 7.32 | -0.95% | 106,977 | 78,434,345 |
| 2025-02-18 | 7.54 | 7.59 | 7.35 | 7.39 | -2.25% | 125,091 | 93,654,621 |
| 2025-02-17 | 7.59 | 7.6 | 7.52 | 7.56 | -0.66% | 85,076 | 64,177,783 |
| 2025-02-14 | 7.62 | 7.66 | 7.57 | 7.61 | -0.13% | 70,352 | 53,463,105 |
| 2025-02-13 | 7.63 | 7.72 | 7.61 | 7.62 | -0.13% | 102,919 | 78,759,020 |
| 2025-02-12 | 7.65 | 7.67 | 7.58 | 7.63 | -0.65% | 89,989 | 68,518,190 |
| 2025-02-11 | 7.75 | 7.79 | 7.65 | 7.68 | -0.78% | 70,582 | 54,299,173 |
| 2025-02-10 | 7.77 | 7.84 | 7.74 | 7.74 | -0.51% | 75,220 | 58,407,179 |
| 2025-02-07 | 7.62 | 7.83 | 7.62 | 7.78 | +1.17% | 105,069 | 81,300,918 |
| 2025-02-06 | 7.64 | 7.69 | 7.54 | 7.69 | +0.26% | 84,229 | 64,231,816 |
| 2025-02-05 | 7.97 | 7.98 | 7.58 | 7.67 | -2.91% | 141,032 | 108,545,212 |
| 2025-01-27 | 7.81 | 7.96 | 7.8 | 7.9 | +0.89% | 82,575 | 65,286,597 |
| 2025-01-24 | 7.77 | 7.88 | 7.72 | 7.83 | +0.77% | 82,631 | 64,406,422 |
| 2025-01-23 | 7.63 | 7.85 | 7.63 | 7.77 | +2.51% | 109,784 | 85,206,013 |
| 2025-01-22 | 7.65 | 7.66 | 7.53 | 7.58 | -0.92% | 67,739 | 51,296,627 |
| 2025-01-21 | 7.79 | 7.84 | 7.64 | 7.65 | -1.8% | 70,979 | 54,575,728 |
| 2025-01-20 | 7.83 | 7.85 | 7.75 | 7.79 | -0.26% | 67,595 | 52,798,133 |
| 2025-01-17 | 7.81 | 7.85 | 7.76 | 7.81 | -0.51% | 62,324 | 48,651,245 |
| 2025-01-16 | 7.7 | 7.98 | 7.7 | 7.85 | +2.61% | 124,665 | 98,230,735 |
| 2025-01-15 | 7.7 | 7.75 | 7.62 | 7.65 | -0.91% | 72,257 | 55,422,853 |
| 2025-01-14 | 7.54 | 7.74 | 7.52 | 7.72 | +2.52% | 92,871 | 70,967,150 |
| 2025-01-13 | 7.58 | 7.66 | 7.5 | 7.53 | -0.92% | 75,762 | 57,198,019 |
| 2025-01-10 | 7.71 | 7.79 | 7.6 | 7.6 | -1.68% | 83,790 | 64,350,582 |
| 2025-01-09 | 7.86 | 7.88 | 7.72 | 7.73 | -2.03% | 97,175 | 75,439,902 |
| 2025-01-08 | 8.04 | 8.07 | 7.8 | 7.89 | -1.99% | 101,120 | 80,079,010 |
| 2025-01-07 | 8.08 | 8.19 | 7.96 | 8.05 | -0.98% | 92,108 | 74,004,714 |
| 2025-01-06 | 8.06 | 8.2 | 7.9 | 8.13 | +0.74% | 132,150 | 107,039,961 |
| 2025-01-03 | 8.06 | 8.28 | 8.03 | 8.07 | 0% | 140,814 | 114,579,672 |
| 2025-01-02 | 8.21 | 8.37 | 7.99 | 8.07 | -1.94% | 150,919 | 123,663,479 |
| 2024-12-31 | 8.52 | 8.54 | 8.21 | 8.23 | -2.26% | 131,464 | 110,157,391 |
| 2024-12-30 | 8.32 | 8.46 | 8.31 | 8.42 | +0.96% | 117,193 | 98,442,718 |
| 2024-12-27 | 8.37 | 8.4 | 8.28 | 8.34 | -0.6% | 100,490 | 83,722,561 |
| 2024-12-26 | 8.46 | 8.5 | 8.33 | 8.39 | -0.59% | 112,309 | 94,325,133 |
| 2024-12-25 | 8.22 | 8.49 | 8.17 | 8.44 | +2.8% | 192,946 | 161,706,586 |
| 2024-12-24 | 8.12 | 8.22 | 8.1 | 8.21 | +1.11% | 93,844 | 76,570,962 |
| 2024-12-23 | 8.21 | 8.25 | 8.11 | 8.12 | -0.98% | 103,488 | 84,645,262 |
| 2024-12-20 | 8.33 | 8.38 | 8.18 | 8.2 | -1.91% | 139,499 | 114,976,234 |
| 2024-12-19 | 8.44 | 8.48 | 8.26 | 8.36 | -1.42% | 129,804 | 108,475,368 |
| 2024-12-18 | 8.42 | 8.58 | 8.42 | 8.48 | +0.59% | 107,028 | 90,985,677 |
| 2024-12-17 | 8.61 | 8.68 | 8.41 | 8.43 | -1.98% | 151,661 | 129,078,897 |
| 2024-12-16 | 8.59 | 8.78 | 8.55 | 8.6 | -0.92% | 213,079 | 185,020,455 |
| 2024-12-13 | 8.8 | 8.8 | 8.49 | 8.68 | -1.7% | 329,019 | 282,682,296 |
| 2024-12-12 | 9.02 | 9.02 | 8.79 | 8.83 | -1.67% | 198,662 | 176,246,792 |
| 2024-12-11 | 8.84 | 9.05 | 8.83 | 8.98 | +1.13% | 142,059 | 127,467,001 |
| 2024-12-10 | 9.13 | 9.16 | 8.88 | 8.88 | -1.33% | 154,436 | 139,116,494 |
| 2024-12-09 | 9.09 | 9.1 | 8.96 | 9 | -0.99% | 120,316 | 108,632,444 |
| 2024-12-06 | 9.03 | 9.15 | 9.02 | 9.09 | +0.55% | 146,519 | 133,029,638 |
| 2024-12-05 | 9.1 | 9.15 | 8.96 | 9.04 | -1.09% | 175,902 | 159,574,175 |
| 2024-12-04 | 8.86 | 9.17 | 8.78 | 9.14 | +3.04% | 281,206 | 254,324,173 |
| 2024-12-03 | 8.63 | 8.88 | 8.55 | 8.87 | +2.78% | 190,703 | 166,785,155 |
| 2024-12-02 | 8.48 | 8.64 | 8.38 | 8.63 | +1.89% | 161,068 | 137,325,388 |
| 2024-11-29 | 8.31 | 8.55 | 8.28 | 8.47 | +2.17% | 115,484 | 97,491,147 |
| 2024-11-28 | 8.35 | 8.36 | 8.27 | 8.29 | -0.84% | 73,880 | 61,485,106 |
| 2024-11-27 | 8.28 | 8.36 | 8.09 | 8.36 | +0.84% | 97,698 | 80,391,690 |
| 2024-11-26 | 8.36 | 8.38 | 8.27 | 8.29 | -1.07% | 84,658 | 70,501,547 |
| 2024-11-25 | 8.37 | 8.47 | 8.3 | 8.38 | +0.24% | 102,416 | 85,798,205 |
| 2024-11-22 | 8.73 | 8.79 | 8.36 | 8.36 | -4.13% | 183,657 | 157,240,976 |
| 2024-11-21 | 8.72 | 8.8 | 8.68 | 8.72 | -0.34% | 114,083 | 99,647,968 |
| 2024-11-20 | 8.68 | 8.76 | 8.63 | 8.75 | +0.34% | 127,060 | 110,436,961 |
| 2024-11-19 | 8.74 | 8.78 | 8.58 | 8.72 | -0.23% | 138,821 | 120,372,600 |
| 2024-11-18 | 8.73 | 8.93 | 8.68 | 8.74 | +0.81% | 191,149 | 168,209,400 |
| 2024-11-15 | 8.75 | 8.9 | 8.67 | 8.67 | -0.91% | 142,934 | 125,380,461 |
| 2024-11-14 | 8.88 | 8.92 | 8.72 | 8.75 | -1.57% | 159,436 | 141,134,225 |
| 2024-11-13 | 8.8 | 8.92 | 8.79 | 8.89 | +0.57% | 148,906 | 132,005,043 |
| 2024-11-12 | 8.9 | 9 | 8.77 | 8.84 | -0.56% | 177,306 | 157,870,548 |
| 2024-11-11 | 8.92 | 8.92 | 8.73 | 8.89 | -0.89% | 171,786 | 151,546,275 |
| 2024-11-08 | 9.06 | 9.18 | 8.86 | 8.97 | -0.55% | 250,334 | 225,625,996 |
| 2024-11-07 | 8.71 | 9.05 | 8.64 | 9.02 | +2.97% | 268,594 | 239,253,030 |
| 2024-11-06 | 8.68 | 8.84 | 8.67 | 8.76 | +0.57% | 221,368 | 193,653,923 |
| 2024-11-05 | 8.58 | 8.71 | 8.51 | 8.71 | +1.04% | 232,789 | 200,631,755 |
| 2024-11-04 | 8.64 | 8.66 | 8.49 | 8.62 | +0.23% | 177,220 | 151,749,829 |
| 2024-11-01 | 8.54 | 8.75 | 8.53 | 8.6 | +0.94% | 226,573 | 196,067,502 |
| 2024-10-31 | 8.5 | 8.56 | 8.41 | 8.52 | -0.47% | 166,448 | 141,419,007 |
| 2024-10-30 | 8.69 | 8.73 | 8.45 | 8.56 | -1.61% | 216,375 | 185,186,442 |
| 2024-10-29 | 9.18 | 9.2 | 8.7 | 8.7 | -6.65% | 376,540 | 333,926,496 |
| 2024-10-28 | 9.18 | 9.32 | 9.1 | 9.32 | +1.08% | 153,332 | 141,516,798 |
| 2024-10-25 | 9.18 | 9.29 | 9.14 | 9.22 | +0.33% | 123,229 | 113,522,601 |
| 2024-10-24 | 9.22 | 9.29 | 9.15 | 9.19 | -0.76% | 123,073 | 113,138,309 |
| 2024-10-23 | 9.34 | 9.34 | 9.14 | 9.26 | -0.32% | 172,065 | 158,874,141 |
| 2024-10-22 | 9.31 | 9.35 | 9.19 | 9.29 | +0.22% | 151,526 | 140,340,574 |
| 2024-10-21 | 9.3 | 9.39 | 9.12 | 9.27 | -0.32% | 188,689 | 174,991,350 |
| 2024-10-18 | 9.25 | 9.44 | 9.16 | 9.3 | +0.76% | 211,318 | 196,451,469 |
| 2024-10-17 | 9.37 | 9.56 | 9.22 | 9.23 | -1.39% | 126,217 | 118,471,658 |
| 2024-10-16 | 9.23 | 9.47 | 9.23 | 9.36 | -0.32% | 124,161 | 116,264,680 |
| 2024-10-15 | 9.49 | 9.71 | 9.29 | 9.39 | -2.59% | 188,255 | 178,467,315 |
| 2024-10-14 | 9.36 | 9.72 | 9.2 | 9.64 | +2.77% | 267,253 | 254,608,402 |
| 2024-10-11 | 10.03 | 10.03 | 9.15 | 9.38 | -6.57% | 477,937 | 455,247,832 |
| 2024-10-10 | 9.1 | 10.04 | 9.1 | 10.04 | +9.97% | 305,543 | 297,154,809 |
| 2024-10-09 | 9.78 | 9.79 | 9.12 | 9.13 | -9.24% | 326,956 | 308,304,803 |
| 2024-10-08 | 10.86 | 10.98 | 9.62 | 10.06 | +0.4% | 452,729 | 461,357,979 |
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：