股票概览
7.49
+0.67%
+0.05
7.42
开盘价
7.52
最高价
7.39
最低价
279,736
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.45
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 | 7.42 | 7.52 | 7.39 | 7.49 | +0.67% | 279,736 | 209,019,138 |
| 2025-03-24 | 7.52 | 7.56 | 7.37 | 7.44 | -0.93% | 598,090 | 444,966,620 |
| 2025-03-21 | 7.45 | 7.61 | 7.45 | 7.51 | +0.67% | 764,415 | 576,481,405 |
| 2025-03-20 | 7.48 | 7.56 | 7.44 | 7.46 | -0.13% | 409,284 | 306,577,291 |
| 2025-03-19 | 7.49 | 7.55 | 7.44 | 7.47 | -0.4% | 402,200 | 300,802,397 |
| 2025-03-18 | 7.5 | 7.53 | 7.41 | 7.5 | +0.13% | 515,815 | 385,385,663 |
| 2025-03-17 | 7.44 | 7.54 | 7.43 | 7.49 | +0.94% | 587,302 | 439,458,784 |
| 2025-03-14 | 7.36 | 7.44 | 7.34 | 7.42 | +1.09% | 557,910 | 412,830,918 |
| 2025-03-13 | 7.37 | 7.48 | 7.29 | 7.34 | -0.41% | 697,577 | 514,884,250 |
| 2025-03-12 | 7.25 | 7.48 | 7.23 | 7.37 | +2.08% | 1,308,669 | 962,855,294 |
| 2025-03-11 | 7.15 | 7.22 | 7.12 | 7.22 | +0.28% | 369,495 | 265,321,998 |
| 2025-03-10 | 7.17 | 7.23 | 7.14 | 7.2 | +0.42% | 446,217 | 320,591,369 |
| 2025-03-07 | 7.24 | 7.26 | 7.14 | 7.17 | -1.24% | 734,631 | 527,912,614 |
| 2025-03-06 | 7.23 | 7.27 | 7.15 | 7.26 | +0.69% | 624,426 | 450,650,525 |
| 2025-03-05 | 7.3 | 7.32 | 7.19 | 7.21 | -1.37% | 546,646 | 394,736,749 |
| 2025-03-04 | 7.26 | 7.39 | 7.21 | 7.31 | +0.41% | 481,823 | 351,923,368 |
| 2025-03-03 | 7.15 | 7.31 | 7.12 | 7.28 | +1.96% | 716,876 | 520,037,212 |
| 2025-02-28 | 7.24 | 7.29 | 7.12 | 7.14 | -1.52% | 568,173 | 409,509,741 |
| 2025-02-27 | 7.3 | 7.33 | 7.2 | 7.25 | -0.82% | 457,134 | 331,327,798 |
| 2025-02-26 | 7.17 | 7.34 | 7.15 | 7.31 | +1.95% | 722,220 | 526,196,049 |
| 2025-02-25 | 7.24 | 7.28 | 7.15 | 7.17 | -1.38% | 561,358 | 404,496,357 |
| 2025-02-24 | 7.15 | 7.35 | 7.14 | 7.27 | +1.39% | 949,293 | 687,522,447 |
| 2025-02-21 | 7.15 | 7.21 | 7.08 | 7.17 | +0.7% | 587,507 | 420,232,968 |
| 2025-02-20 | 7.21 | 7.21 | 7.09 | 7.12 | -1.11% | 723,023 | 515,570,640 |
| 2025-02-19 | 7.23 | 7.3 | 7.16 | 7.2 | -0.28% | 726,900 | 523,844,569 |
| 2025-02-18 | 7.35 | 7.38 | 7.2 | 7.22 | -1.9% | 561,206 | 409,175,909 |
| 2025-02-17 | 7.39 | 7.42 | 7.29 | 7.36 | -0.41% | 527,657 | 387,522,691 |
| 2025-02-14 | 7.41 | 7.44 | 7.35 | 7.39 | -0.54% | 352,193 | 260,035,813 |
| 2025-02-13 | 7.41 | 7.48 | 7.37 | 7.43 | +0.13% | 478,761 | 356,074,874 |
| 2025-02-12 | 7.46 | 7.49 | 7.35 | 7.42 | -0.4% | 490,499 | 362,925,748 |
| 2025-02-11 | 7.48 | 7.49 | 7.4 | 7.45 | -0.27% | 337,992 | 251,394,527 |
| 2025-02-10 | 7.46 | 7.52 | 7.44 | 7.47 | +0.13% | 392,081 | 292,980,844 |
| 2025-02-07 | 7.39 | 7.49 | 7.33 | 7.46 | +0.95% | 599,504 | 445,180,224 |
| 2025-02-06 | 7.34 | 7.39 | 7.3 | 7.39 | +0.68% | 365,805 | 269,036,698 |
| 2025-02-05 | 7.49 | 7.49 | 7.29 | 7.34 | -1.34% | 510,896 | 375,469,734 |
| 2025-01-27 | 7.46 | 7.55 | 7.42 | 7.44 | +0.27% | 385,418 | 288,229,261 |
| 2025-01-24 | 7.36 | 7.45 | 7.35 | 7.42 | +0.82% | 291,942 | 216,290,710 |
| 2025-01-23 | 7.43 | 7.5 | 7.36 | 7.36 | 0% | 403,853 | 299,716,994 |
| 2025-01-22 | 7.36 | 7.4 | 7.31 | 7.36 | 0% | 225,957 | 166,106,697 |
| 2025-01-21 | 7.49 | 7.52 | 7.33 | 7.36 | -1.6% | 408,922 | 301,815,081 |
| 2025-01-20 | 7.57 | 7.65 | 7.45 | 7.48 | +0.13% | 361,722 | 272,775,673 |
| 2025-01-17 | 7.42 | 7.59 | 7.36 | 7.47 | +0.67% | 477,923 | 358,392,840 |
| 2025-01-16 | 7.38 | 7.5 | 7.36 | 7.42 | +0.68% | 425,283 | 315,703,611 |
| 2025-01-15 | 7.45 | 7.46 | 7.34 | 7.37 | -1.07% | 390,892 | 288,431,447 |
| 2025-01-14 | 7.32 | 7.49 | 7.3 | 7.45 | +1.92% | 388,954 | 288,002,724 |
| 2025-01-13 | 7.32 | 7.4 | 7.27 | 7.31 | -0.68% | 340,695 | 249,158,800 |
| 2025-01-10 | 7.54 | 7.58 | 7.36 | 7.36 | -2.13% | 408,214 | 302,865,501 |
| 2025-01-09 | 7.51 | 7.61 | 7.49 | 7.52 | -1.18% | 246,688 | 185,892,389 |
| 2025-01-08 | 7.7 | 7.71 | 7.5 | 7.61 | -1.17% | 344,717 | 262,419,825 |
| 2025-01-07 | 7.7 | 7.73 | 7.54 | 7.7 | -0.13% | 344,860 | 263,932,776 |
| 2025-01-06 | 7.72 | 7.76 | 7.6 | 7.71 | +0.13% | 302,889 | 232,855,529 |
| 2025-01-03 | 7.85 | 7.97 | 7.66 | 7.7 | -1.91% | 519,833 | 405,640,032 |
| 2025-01-02 | 8.29 | 8.35 | 7.8 | 7.85 | -5.31% | 594,626 | 477,265,157 |
| 2024-12-31 | 8.44 | 8.46 | 8.29 | 8.29 | -1.89% | 359,606 | 301,126,660 |
| 2024-12-30 | 8.38 | 8.51 | 8.35 | 8.45 | +0.96% | 362,176 | 305,791,207 |
| 2024-12-27 | 8.43 | 8.47 | 8.3 | 8.37 | -0.12% | 416,198 | 347,758,672 |
| 2024-12-26 | 8.48 | 8.5 | 8.36 | 8.38 | -1.41% | 392,453 | 330,562,393 |
| 2024-12-25 | 8.38 | 8.54 | 8.33 | 8.5 | +1.55% | 575,933 | 487,103,709 |
| 2024-12-24 | 8.26 | 8.39 | 8.25 | 8.37 | +0.97% | 396,902 | 331,316,594 |
| 2024-12-23 | 8.1 | 8.39 | 8.09 | 8.29 | +2.47% | 846,213 | 702,257,880 |
| 2024-12-20 | 8.14 | 8.18 | 8.07 | 8.09 | -0.98% | 416,717 | 337,343,019 |
| 2024-12-19 | 8.03 | 8.23 | 7.98 | 8.17 | +0.99% | 426,520 | 347,027,501 |
| 2024-12-18 | 8.11 | 8.2 | 8.08 | 8.09 | +1% | 549,794 | 447,301,306 |
| 2024-12-17 | 8.08 | 8.11 | 7.97 | 8.01 | -0.87% | 325,300 | 261,765,889 |
| 2024-12-16 | 8.06 | 8.14 | 8.02 | 8.08 | +0.25% | 346,666 | 280,115,109 |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | -2.77% | 633,806 | 514,757,820 |
| 2024-12-12 | 8.21 | 8.33 | 8.15 | 8.29 | +0.97% | 528,792 | 436,928,917 |
| 2024-12-11 | 8.21 | 8.27 | 8.18 | 8.21 | 0% | 352,401 | 289,620,646 |
| 2024-12-10 | 8.38 | 8.46 | 8.18 | 8.21 | +0.12% | 603,663 | 500,195,500 |
| 2024-12-09 | 8.31 | 8.38 | 8.18 | 8.2 | -1.44% | 425,547 | 351,732,311 |
| 2024-12-06 | 8.21 | 8.44 | 8.19 | 8.32 | +1.34% | 444,663 | 370,530,123 |
| 2024-12-05 | 8.22 | 8.29 | 8.15 | 8.21 | -0.73% | 317,018 | 259,867,852 |
| 2024-12-04 | 8.37 | 8.38 | 8.22 | 8.27 | -1.55% | 391,143 | 324,404,457 |
| 2024-12-03 | 8.18 | 8.47 | 8.15 | 8.4 | +2.31% | 795,647 | 662,814,790 |
| 2024-12-02 | 8.16 | 8.25 | 8.03 | 8.21 | +0.74% | 677,565 | 551,595,479 |
| 2024-11-29 | 8.08 | 8.24 | 8.07 | 8.15 | +0.99% | 430,120 | 351,325,255 |
| 2024-11-28 | 8.15 | 8.17 | 8.06 | 8.07 | -1.1% | 328,766 | 266,671,052 |
| 2024-11-27 | 8.11 | 8.16 | 7.97 | 8.16 | +0.49% | 368,318 | 297,792,226 |
| 2024-11-26 | 8.09 | 8.18 | 8.03 | 8.12 | -0.12% | 361,496 | 292,793,035 |
| 2024-11-25 | 8.35 | 8.37 | 8.01 | 8.13 | -2.17% | 719,878 | 588,081,871 |
| 2024-11-22 | 8.46 | 8.66 | 8.31 | 8.31 | -1.77% | 859,740 | 731,499,463 |
| 2024-11-21 | 8.52 | 8.71 | 8.4 | 8.46 | -1.4% | 652,520 | 555,128,790 |
| 2024-11-20 | 8.54 | 8.66 | 8.43 | 8.58 | +0.23% | 724,036 | 616,798,874 |
| 2024-11-19 | 8.75 | 8.86 | 8.38 | 8.56 | -2.28% | 1,424,958 | 1,221,884,624 |
| 2024-11-18 | 8.8 | 9.08 | 8.62 | 8.76 | +3.42% | 2,160,163 | 1,917,411,046 |
| 2024-11-15 | 8.5 | 8.74 | 8.46 | 8.47 | -0.35% | 855,488 | 735,018,165 |
| 2024-11-14 | 8.49 | 8.82 | 8.44 | 8.5 | -0.12% | 1,053,474 | 909,165,458 |
| 2024-11-13 | 8.18 | 8.67 | 8.17 | 8.51 | +3.78% | 1,249,794 | 1,063,431,363 |
| 2024-11-12 | 8.33 | 8.39 | 8.17 | 8.2 | -2.03% | 691,463 | 573,177,037 |
| 2024-11-11 | 8.28 | 8.38 | 8.2 | 8.37 | +0.24% | 623,993 | 516,714,060 |
| 2024-11-08 | 8.65 | 8.69 | 8.32 | 8.35 | -2.91% | 887,581 | 748,929,821 |
| 2024-11-07 | 8.27 | 8.64 | 8.25 | 8.6 | +3.61% | 880,537 | 747,231,830 |
| 2024-11-06 | 8.31 | 8.37 | 8.24 | 8.3 | -0.48% | 647,289 | 537,840,544 |
| 2024-11-05 | 8.19 | 8.38 | 8.12 | 8.34 | +1.46% | 814,561 | 671,044,349 |
| 2024-11-04 | 8.21 | 8.24 | 8.11 | 8.22 | 0% | 478,188 | 391,100,678 |
| 2024-11-01 | 8.05 | 8.35 | 8.03 | 8.22 | +1.61% | 960,130 | 789,990,562 |
| 2024-10-31 | 8.18 | 8.22 | 8.04 | 8.09 | -0.61% | 620,533 | 503,642,247 |
| 2024-10-30 | 8.15 | 8.36 | 8.08 | 8.14 | -0.61% | 638,177 | 523,299,442 |
| 2024-10-29 | 8.3 | 8.39 | 8.18 | 8.19 | -1.68% | 524,446 | 433,149,113 |
| 2024-10-28 | 8.34 | 8.47 | 8.22 | 8.33 | -0.12% | 613,068 | 511,715,680 |
| 2024-10-25 | 8.25 | 8.4 | 8.2 | 8.34 | +1.09% | 624,312 | 518,755,241 |
| 2024-10-24 | 8.25 | 8.29 | 8.16 | 8.25 | -0.48% | 471,012 | 387,710,371 |
| 2024-10-23 | 8.32 | 8.38 | 8.23 | 8.29 | 0% | 510,278 | 422,861,063 |
| 2024-10-22 | 8.26 | 8.34 | 8.2 | 8.29 | -0.36% | 468,354 | 386,615,588 |
| 2024-10-21 | 8.18 | 8.43 | 8.13 | 8.32 | +1.84% | 814,424 | 674,190,168 |
| 2024-10-18 | 7.87 | 8.27 | 7.77 | 8.17 | +3.81% | 917,397 | 736,552,601 |
| 2024-10-17 | 8.01 | 8.07 | 7.86 | 7.87 | -1.63% | 570,198 | 453,214,900 |
| 2024-10-16 | 7.91 | 8.1 | 7.86 | 8 | -0.12% | 504,759 | 403,218,731 |
| 2024-10-15 | 8.14 | 8.22 | 8 | 8.01 | -2.32% | 565,266 | 458,205,413 |
| 2024-10-14 | 8.03 | 8.25 | 7.95 | 8.2 | +2.89% | 997,097 | 809,769,635 |
| 2024-10-11 | 8.15 | 8.24 | 7.82 | 7.97 | -4.21% | 1,202,410 | 967,995,070 |
| 2024-10-10 | 7.88 | 8.57 | 7.81 | 8.32 | +6.8% | 1,970,476 | 1,634,182,782 |
| 2024-10-09 | 8.5 | 8.51 | 7.79 | 7.79 | -9.94% | 1,393,521 | 1,127,380,370 |
| 2024-10-08 | 9.06 | 9.06 | 8.35 | 8.65 | +4.98% | 2,110,319 | 1,843,199,835 |
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：