股票概览
7.61
+3.68%
+0.27
7.35
开盘价
7.61
最高价
7.32
最低价
1,032,741
成交量
数据更新至: 2025-03-25
技术指标
7.40
MA5 (5日均线)
7.36
MA10 (10日均线)
7.34
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 | 7.35 | 7.61 | 7.32 | 7.61 | +3.68% | 1,032,741 | 778,056,369 |
| 2025-03-24 | 7.25 | 7.36 | 7.23 | 7.34 | +1.24% | 559,941 | 409,582,953 |
| 2025-03-21 | 7.33 | 7.45 | 7.25 | 7.25 | -1.23% | 672,852 | 492,992,723 |
| 2025-03-20 | 7.41 | 7.51 | 7.33 | 7.34 | -1.34% | 582,645 | 431,973,101 |
| 2025-03-19 | 7.36 | 7.48 | 7.32 | 7.44 | +0.95% | 695,721 | 517,730,704 |
| 2025-03-18 | 7.42 | 7.45 | 7.35 | 7.37 | -0.81% | 454,473 | 335,711,595 |
| 2025-03-17 | 7.41 | 7.54 | 7.36 | 7.43 | +1.09% | 756,009 | 563,119,376 |
| 2025-03-14 | 7.2 | 7.39 | 7.18 | 7.35 | +1.94% | 702,047 | 512,831,833 |
| 2025-03-13 | 7.27 | 7.3 | 7.17 | 7.21 | -1.1% | 619,938 | 447,228,035 |
| 2025-03-12 | 7.4 | 7.47 | 7.28 | 7.29 | -1.49% | 653,784 | 479,607,539 |
| 2025-03-11 | 7.29 | 7.4 | 7.26 | 7.4 | +1.09% | 465,707 | 341,753,636 |
| 2025-03-10 | 7.42 | 7.46 | 7.27 | 7.32 | -1.74% | 623,657 | 456,787,514 |
| 2025-03-07 | 7.48 | 7.5 | 7.41 | 7.45 | -0.67% | 592,969 | 441,684,973 |
| 2025-03-06 | 7.58 | 7.62 | 7.43 | 7.5 | -0.13% | 1,101,182 | 827,003,675 |
| 2025-03-05 | 7.31 | 7.52 | 7.29 | 7.51 | +3.02% | 1,339,527 | 996,130,745 |
| 2025-03-04 | 7.25 | 7.31 | 7.18 | 7.29 | +0.69% | 677,157 | 491,141,489 |
| 2025-03-03 | 7.24 | 7.33 | 7.19 | 7.24 | 0% | 916,718 | 665,938,361 |
| 2025-02-28 | 7.18 | 7.34 | 7.16 | 7.24 | +0.14% | 1,285,431 | 933,852,489 |
| 2025-02-27 | 7.01 | 7.25 | 7.01 | 7.23 | +2.55% | 1,601,927 | 1,146,197,461 |
| 2025-02-26 | 7.13 | 7.28 | 6.98 | 7.05 | -0.84% | 1,443,553 | 1,021,470,961 |
| 2025-02-25 | 7.05 | 7.22 | 7.01 | 7.11 | +0.28% | 1,348,621 | 963,291,588 |
| 2025-02-24 | 6.86 | 7.11 | 6.83 | 7.09 | +3.35% | 1,767,297 | 1,239,913,773 |
| 2025-02-21 | 6.88 | 6.9 | 6.82 | 6.86 | 0% | 841,482 | 576,339,042 |
| 2025-02-20 | 6.86 | 6.97 | 6.84 | 6.86 | +0.15% | 934,160 | 643,661,037 |
| 2025-02-19 | 6.93 | 6.93 | 6.81 | 6.85 | -1.15% | 1,149,288 | 788,908,685 |
| 2025-02-18 | 7.04 | 7.05 | 6.91 | 6.93 | -1.42% | 738,325 | 514,792,003 |
| 2025-02-17 | 7.11 | 7.12 | 7 | 7.03 | -0.99% | 817,191 | 573,834,828 |
| 2025-02-14 | 7.09 | 7.13 | 7.04 | 7.1 | +0.14% | 476,004 | 336,885,442 |
| 2025-02-13 | 7.01 | 7.14 | 7.01 | 7.09 | +1.29% | 1,006,196 | 713,360,325 |
| 2025-02-12 | 7.08 | 7.12 | 6.93 | 7 | -0.99% | 1,378,707 | 964,215,059 |
| 2025-02-11 | 7.21 | 7.24 | 7.04 | 7.07 | -2.08% | 946,174 | 670,284,204 |
| 2025-02-10 | 7.15 | 7.25 | 7.11 | 7.22 | +1.12% | 782,499 | 562,635,163 |
| 2025-02-07 | 7.11 | 7.19 | 7.04 | 7.14 | +0.28% | 994,755 | 708,471,841 |
| 2025-02-06 | 7.16 | 7.19 | 7.07 | 7.12 | +0.14% | 732,237 | 521,068,325 |
| 2025-02-05 | 7.5 | 7.51 | 7.1 | 7.11 | -4.95% | 1,263,894 | 906,724,826 |
| 2025-01-27 | 7.56 | 7.62 | 7.45 | 7.48 | -1.06% | 385,832 | 289,963,486 |
| 2025-01-24 | 7.51 | 7.62 | 7.46 | 7.56 | +0.53% | 413,392 | 311,359,015 |
| 2025-01-23 | 7.66 | 7.69 | 7.45 | 7.52 | -1.18% | 623,613 | 470,919,135 |
| 2025-01-22 | 7.71 | 7.78 | 7.56 | 7.61 | -2.44% | 572,318 | 436,874,031 |
| 2025-01-21 | 7.77 | 7.9 | 7.66 | 7.8 | +2.63% | 894,143 | 696,718,301 |
| 2025-01-20 | 7.72 | 7.85 | 7.58 | 7.6 | -1.43% | 744,475 | 572,838,793 |
| 2025-01-17 | 7.7 | 7.91 | 7.65 | 7.71 | +0.26% | 603,658 | 468,820,488 |
| 2025-01-16 | 7.65 | 7.82 | 7.59 | 7.69 | +1.05% | 553,349 | 425,673,643 |
| 2025-01-15 | 7.81 | 7.83 | 7.6 | 7.61 | -2.31% | 549,484 | 421,584,181 |
| 2025-01-14 | 7.28 | 7.79 | 7.28 | 7.79 | +7.01% | 860,016 | 654,187,628 |
| 2025-01-13 | 7.4 | 7.43 | 7.14 | 7.28 | -2.02% | 788,409 | 570,945,297 |
| 2025-01-10 | 7.59 | 7.76 | 7.43 | 7.43 | -1.98% | 456,454 | 344,521,728 |
| 2025-01-09 | 7.53 | 7.68 | 7.49 | 7.58 | +0.66% | 597,086 | 452,942,669 |
| 2025-01-08 | 7.58 | 7.6 | 7.42 | 7.53 | -1.18% | 585,217 | 438,423,541 |
| 2025-01-07 | 7.59 | 7.69 | 7.54 | 7.62 | +0.53% | 390,627 | 296,741,413 |
| 2025-01-06 | 7.69 | 7.77 | 7.5 | 7.58 | -1.43% | 586,545 | 444,764,995 |
| 2025-01-03 | 7.77 | 7.82 | 7.66 | 7.69 | -0.39% | 574,925 | 444,850,509 |
| 2025-01-02 | 7.9 | 7.95 | 7.68 | 7.72 | -2.4% | 750,225 | 583,625,327 |
| 2024-12-31 | 8.07 | 8.1 | 7.91 | 7.91 | -1.74% | 588,174 | 470,419,868 |
| 2024-12-30 | 8.06 | 8.2 | 7.91 | 8.05 | -0.74% | 747,393 | 602,278,309 |
| 2024-12-27 | 8.02 | 8.23 | 7.99 | 8.11 | +1.25% | 590,975 | 480,733,465 |
| 2024-12-26 | 8.04 | 8.11 | 7.99 | 8.01 | -1.11% | 372,188 | 299,225,462 |
| 2024-12-25 | 8.21 | 8.28 | 7.9 | 8.1 | -2.41% | 723,802 | 582,244,615 |
| 2024-12-24 | 8.13 | 8.32 | 8.09 | 8.3 | +2.09% | 681,215 | 560,758,889 |
| 2024-12-23 | 7.98 | 8.3 | 7.97 | 8.13 | +2.01% | 788,582 | 644,090,869 |
| 2024-12-20 | 8.1 | 8.15 | 7.96 | 7.97 | -1.73% | 634,662 | 511,123,294 |
| 2024-12-19 | 8 | 8.15 | 7.9 | 8.11 | +0.12% | 658,327 | 530,051,276 |
| 2024-12-18 | 8.13 | 8.19 | 8.02 | 8.1 | +0.25% | 549,917 | 445,501,570 |
| 2024-12-17 | 8.1 | 8.21 | 7.93 | 8.08 | -0.25% | 972,508 | 787,818,340 |
| 2024-12-16 | 8.69 | 8.74 | 8.05 | 8.1 | -5.92% | 1,694,951 | 1,394,294,533 |
| 2024-12-13 | 8.8 | 8.82 | 8.58 | 8.61 | -2.05% | 883,134 | 764,061,754 |
| 2024-12-12 | 8.91 | 9.01 | 8.79 | 8.79 | -0.79% | 952,052 | 845,024,951 |
| 2024-12-11 | 8.92 | 8.94 | 8.72 | 8.86 | -0.34% | 1,001,584 | 887,077,414 |
| 2024-12-10 | 8.9 | 9.12 | 8.83 | 8.89 | +2.3% | 1,734,933 | 1,554,875,465 |
| 2024-12-09 | 8.47 | 8.78 | 8.36 | 8.69 | +2.6% | 1,343,793 | 1,161,925,499 |
| 2024-12-06 | 8.05 | 8.49 | 8.05 | 8.47 | +5.35% | 1,683,295 | 1,405,396,287 |
| 2024-12-05 | 7.85 | 8.05 | 7.84 | 8.04 | +1.9% | 709,197 | 565,843,084 |
| 2024-12-04 | 8 | 8.02 | 7.8 | 7.89 | -1.38% | 992,465 | 783,408,159 |
| 2024-12-03 | 8.11 | 8.14 | 7.99 | 8 | -1.23% | 708,649 | 570,166,315 |
| 2024-12-02 | 8.25 | 8.41 | 8.05 | 8.1 | -2.17% | 968,082 | 788,244,912 |
| 2024-11-29 | 8.34 | 8.44 | 8.13 | 8.28 | -0.96% | 857,524 | 706,729,523 |
| 2024-11-28 | 8.29 | 8.49 | 8.2 | 8.36 | +1.09% | 1,264,153 | 1,055,118,270 |
| 2024-11-27 | 7.97 | 8.32 | 7.94 | 8.27 | +4.16% | 1,808,255 | 1,484,676,816 |
| 2024-11-26 | 7.88 | 8.25 | 7.88 | 7.94 | +1.28% | 1,468,697 | 1,188,386,655 |
| 2024-11-25 | 7.94 | 8.17 | 7.81 | 7.84 | -2.12% | 928,117 | 740,340,658 |
| 2024-11-22 | 7.86 | 8.19 | 7.79 | 8.01 | +1.78% | 1,793,840 | 1,449,330,358 |
| 2024-11-21 | 7.81 | 7.89 | 7.76 | 7.87 | +0.13% | 507,730 | 397,515,122 |
| 2024-11-20 | 7.76 | 7.9 | 7.72 | 7.86 | +1.03% | 753,917 | 590,346,351 |
| 2024-11-19 | 7.7 | 7.87 | 7.62 | 7.78 | +0.78% | 881,570 | 682,002,490 |
| 2024-11-18 | 7.63 | 7.9 | 7.62 | 7.72 | +0.65% | 1,322,853 | 1,030,147,075 |
| 2024-11-15 | 7.38 | 7.76 | 7.38 | 7.67 | +3.65% | 1,804,141 | 1,379,615,323 |
| 2024-11-14 | 7.41 | 7.5 | 7.35 | 7.4 | -0.4% | 862,683 | 641,367,584 |
| 2024-11-13 | 7.51 | 7.56 | 7.39 | 7.43 | -0.93% | 1,103,598 | 820,754,981 |
| 2024-11-12 | 7.57 | 7.67 | 7.45 | 7.5 | -0.79% | 795,054 | 601,348,576 |
| 2024-11-11 | 7.7 | 7.7 | 7.48 | 7.56 | -2.07% | 799,451 | 604,382,654 |
| 2024-11-08 | 7.78 | 7.83 | 7.62 | 7.72 | -0.39% | 817,131 | 630,641,515 |
| 2024-11-07 | 7.54 | 7.77 | 7.5 | 7.75 | +2.24% | 1,327,520 | 1,022,883,466 |
| 2024-11-06 | 7.62 | 7.69 | 7.53 | 7.58 | -0.52% | 802,060 | 609,476,589 |
| 2024-11-05 | 7.54 | 7.65 | 7.52 | 7.62 | +0.13% | 978,249 | 744,129,200 |
| 2024-11-04 | 7.38 | 7.62 | 7.35 | 7.61 | +3.26% | 1,189,515 | 892,820,617 |
| 2024-11-01 | 7.37 | 7.41 | 7.22 | 7.37 | +0.55% | 916,649 | 671,335,588 |
| 2024-10-31 | 7.19 | 7.47 | 7.17 | 7.33 | +2.52% | 1,969,240 | 1,441,198,478 |
| 2024-10-30 | 7.07 | 7.23 | 7.06 | 7.15 | +0.56% | 809,220 | 579,570,895 |
| 2024-10-29 | 7.25 | 7.29 | 7.09 | 7.11 | -1.52% | 769,649 | 551,513,901 |
| 2024-10-28 | 7.07 | 7.27 | 7.05 | 7.22 | +2.12% | 1,031,520 | 743,340,684 |
| 2024-10-25 | 7.05 | 7.09 | 7.02 | 7.07 | +0.43% | 486,016 | 343,137,320 |
| 2024-10-24 | 7.05 | 7.13 | 7.01 | 7.04 | -0.71% | 526,805 | 371,816,254 |
| 2024-10-23 | 6.97 | 7.17 | 6.94 | 7.09 | +1.58% | 1,309,880 | 928,343,743 |
| 2024-10-22 | 6.94 | 6.98 | 6.9 | 6.98 | +0.43% | 596,501 | 414,227,568 |
| 2024-10-21 | 6.98 | 7.07 | 6.92 | 6.95 | -0.43% | 1,032,627 | 722,480,985 |
| 2024-10-18 | 6.86 | 7.03 | 6.79 | 6.98 | +1.16% | 973,236 | 673,220,931 |
| 2024-10-17 | 6.93 | 6.99 | 6.85 | 6.9 | -0.29% | 689,892 | 476,143,259 |
| 2024-10-16 | 6.85 | 7 | 6.82 | 6.92 | +0.29% | 680,011 | 469,271,248 |
| 2024-10-15 | 7 | 7.05 | 6.9 | 6.9 | -1.57% | 625,393 | 436,406,672 |
| 2024-10-14 | 7.1 | 7.13 | 6.92 | 7.01 | -1.13% | 893,008 | 624,779,648 |
| 2024-10-11 | 7.25 | 7.29 | 7.07 | 7.09 | -3.01% | 1,104,831 | 790,282,701 |
| 2024-10-10 | 7.18 | 7.44 | 7.12 | 7.31 | +1.81% | 1,071,595 | 779,119,028 |
| 2024-10-09 | 7.54 | 7.54 | 7.13 | 7.18 | -6.99% | 1,520,107 | 1,112,424,427 |
| 2024-10-08 | 8.6 | 8.6 | 7.37 | 7.72 | -2.03% | 2,983,237 | 2,330,989,051 |
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：