股票概览
7.34
+0.82%
+0.06
7.26
开盘价
7.34
最高价
7.25
最低价
220,128
成交量
数据更新至: 2025-03-25
技术指标
7.29
MA5 (5日均线)
7.18
MA10 (10日均线)
7.04
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 | 7.26 | 7.34 | 7.25 | 7.34 | +0.82% | 220,128 | 160,566,330 |
| 2025-03-24 | 7.24 | 7.29 | 7.22 | 7.28 | +0.28% | 238,704 | 173,181,846 |
| 2025-03-21 | 7.23 | 7.3 | 7.21 | 7.26 | -0.14% | 255,027 | 184,797,482 |
| 2025-03-20 | 7.28 | 7.34 | 7.24 | 7.27 | -0.27% | 250,662 | 182,607,796 |
| 2025-03-19 | 7.12 | 7.3 | 7.1 | 7.29 | +2.68% | 596,605 | 430,599,452 |
| 2025-03-18 | 7.13 | 7.16 | 7.09 | 7.1 | -0.28% | 220,435 | 156,738,994 |
| 2025-03-17 | 7.12 | 7.21 | 7.09 | 7.12 | 0% | 421,235 | 301,733,845 |
| 2025-03-14 | 7.03 | 7.12 | 7.02 | 7.12 | +1.14% | 469,256 | 332,915,026 |
| 2025-03-13 | 6.94 | 7.05 | 6.94 | 7.04 | +1% | 398,104 | 279,233,783 |
| 2025-03-12 | 6.9 | 7 | 6.86 | 6.97 | +0.72% | 313,946 | 217,985,533 |
| 2025-03-11 | 6.83 | 6.93 | 6.82 | 6.92 | +0.73% | 259,556 | 178,721,806 |
| 2025-03-10 | 6.92 | 6.93 | 6.84 | 6.87 | -0.87% | 290,075 | 199,180,086 |
| 2025-03-07 | 6.98 | 7.01 | 6.91 | 6.93 | -0.86% | 336,414 | 233,818,905 |
| 2025-03-06 | 6.97 | 7.03 | 6.95 | 6.99 | +0.29% | 441,638 | 308,589,329 |
| 2025-03-05 | 6.9 | 6.98 | 6.85 | 6.97 | +1.01% | 417,598 | 289,576,903 |
| 2025-03-04 | 6.87 | 6.95 | 6.85 | 6.9 | +0.29% | 306,111 | 211,474,067 |
| 2025-03-03 | 6.85 | 6.9 | 6.75 | 6.88 | +0.58% | 451,973 | 309,106,289 |
| 2025-02-28 | 6.88 | 6.9 | 6.83 | 6.84 | -0.73% | 367,539 | 252,167,815 |
| 2025-02-27 | 6.87 | 6.89 | 6.82 | 6.89 | +0.44% | 386,200 | 264,839,867 |
| 2025-02-26 | 6.89 | 6.93 | 6.83 | 6.86 | -0.44% | 465,963 | 320,490,165 |
| 2025-02-25 | 6.99 | 7 | 6.88 | 6.89 | -1.43% | 460,187 | 319,283,742 |
| 2025-02-24 | 7.11 | 7.12 | 6.99 | 6.99 | -1.55% | 491,780 | 345,907,270 |
| 2025-02-21 | 7.2 | 7.21 | 7.09 | 7.1 | -1.39% | 336,997 | 240,026,849 |
| 2025-02-20 | 7.18 | 7.21 | 7.14 | 7.2 | +0.28% | 263,558 | 188,894,550 |
| 2025-02-19 | 7.26 | 7.3 | 7.15 | 7.18 | -1.51% | 509,241 | 367,217,008 |
| 2025-02-18 | 7.18 | 7.34 | 7.17 | 7.29 | +1.53% | 471,200 | 343,047,053 |
| 2025-02-17 | 7.27 | 7.28 | 7.16 | 7.18 | -1.1% | 341,197 | 245,396,107 |
| 2025-02-14 | 7.31 | 7.33 | 7.22 | 7.26 | -0.95% | 392,144 | 284,708,793 |
| 2025-02-13 | 7.28 | 7.39 | 7.27 | 7.33 | +0.55% | 368,819 | 270,933,426 |
| 2025-02-12 | 7.29 | 7.32 | 7.23 | 7.29 | -0.14% | 212,540 | 154,476,942 |
| 2025-02-11 | 7.28 | 7.39 | 7.28 | 7.3 | +0.27% | 361,065 | 264,337,366 |
| 2025-02-10 | 7.32 | 7.34 | 7.27 | 7.28 | -0.68% | 243,808 | 177,945,820 |
| 2025-02-07 | 7.34 | 7.38 | 7.25 | 7.33 | -0.14% | 367,932 | 269,573,526 |
| 2025-02-06 | 7.31 | 7.42 | 7.28 | 7.34 | +0.27% | 339,022 | 248,616,213 |
| 2025-02-05 | 7.44 | 7.49 | 7.31 | 7.32 | -1.21% | 335,307 | 248,088,986 |
| 2025-01-27 | 7.31 | 7.49 | 7.31 | 7.41 | +1.23% | 349,142 | 259,711,464 |
| 2025-01-24 | 7.23 | 7.34 | 7.13 | 7.32 | +0.83% | 282,947 | 205,429,513 |
| 2025-01-23 | 7.18 | 7.31 | 7.15 | 7.26 | +1.97% | 295,883 | 214,248,049 |
| 2025-01-22 | 7.2 | 7.22 | 7.12 | 7.12 | -1.25% | 234,915 | 167,896,417 |
| 2025-01-21 | 7.33 | 7.34 | 7.19 | 7.21 | -1.37% | 207,913 | 150,624,110 |
| 2025-01-20 | 7.29 | 7.44 | 7.29 | 7.31 | +0.69% | 279,871 | 205,774,363 |
| 2025-01-17 | 7.29 | 7.36 | 7.25 | 7.26 | -0.41% | 204,019 | 148,822,918 |
| 2025-01-16 | 7.19 | 7.33 | 7.15 | 7.29 | +1.96% | 360,269 | 261,733,617 |
| 2025-01-15 | 7.16 | 7.28 | 7.13 | 7.15 | +0.14% | 258,011 | 185,553,577 |
| 2025-01-14 | 7 | 7.17 | 6.96 | 7.14 | +2.44% | 302,383 | 214,444,194 |
| 2025-01-13 | 7.1 | 7.13 | 6.94 | 6.97 | -2.52% | 564,679 | 396,148,733 |
| 2025-01-10 | 7.32 | 7.35 | 7.14 | 7.15 | -2.46% | 428,134 | 308,515,652 |
| 2025-01-09 | 7.48 | 7.49 | 7.33 | 7.33 | -1.61% | 342,872 | 253,368,467 |
| 2025-01-08 | 7.26 | 7.51 | 7.24 | 7.45 | +2.62% | 463,064 | 341,412,893 |
| 2025-01-07 | 7.28 | 7.32 | 7.18 | 7.26 | -0.55% | 270,293 | 195,780,473 |
| 2025-01-06 | 7.18 | 7.31 | 7.1 | 7.3 | +1.39% | 295,248 | 213,148,830 |
| 2025-01-03 | 7.31 | 7.36 | 7.18 | 7.2 | -1.1% | 411,155 | 297,497,398 |
| 2025-01-02 | 7.59 | 7.64 | 7.26 | 7.28 | -3.83% | 523,366 | 387,071,938 |
| 2024-12-31 | 7.66 | 7.75 | 7.56 | 7.57 | -1.3% | 458,792 | 351,215,404 |
| 2024-12-30 | 7.45 | 7.69 | 7.43 | 7.67 | +2.95% | 528,935 | 401,159,351 |
| 2024-12-27 | 7.44 | 7.48 | 7.31 | 7.45 | +0.13% | 446,985 | 331,105,396 |
| 2024-12-26 | 7.51 | 7.52 | 7.42 | 7.44 | -1.06% | 220,663 | 164,383,022 |
| 2024-12-25 | 7.51 | 7.58 | 7.44 | 7.52 | -0.13% | 382,857 | 287,348,347 |
| 2024-12-24 | 7.49 | 7.59 | 7.46 | 7.53 | +0.4% | 274,622 | 207,005,254 |
| 2024-12-23 | 7.36 | 7.56 | 7.32 | 7.5 | +2.18% | 467,954 | 350,511,778 |
| 2024-12-20 | 7.38 | 7.4 | 7.33 | 7.34 | -0.41% | 189,120 | 139,154,174 |
| 2024-12-19 | 7.37 | 7.39 | 7.28 | 7.37 | -0.14% | 270,016 | 198,217,290 |
| 2024-12-18 | 7.4 | 7.49 | 7.37 | 7.38 | -0.27% | 284,866 | 211,430,909 |
| 2024-12-17 | 7.4 | 7.49 | 7.36 | 7.4 | -0.13% | 266,985 | 198,315,722 |
| 2024-12-16 | 7.58 | 7.64 | 7.35 | 7.41 | -2.5% | 650,024 | 483,871,512 |
| 2024-12-13 | 7.7 | 7.73 | 7.58 | 7.6 | -1.68% | 281,792 | 215,104,213 |
| 2024-12-12 | 7.63 | 7.73 | 7.61 | 7.73 | +1.05% | 354,743 | 272,615,704 |
| 2024-12-11 | 7.68 | 7.74 | 7.57 | 7.65 | -0.52% | 268,453 | 204,875,269 |
| 2024-12-10 | 7.8 | 7.85 | 7.58 | 7.69 | 0% | 359,881 | 277,073,742 |
| 2024-12-09 | 7.68 | 7.83 | 7.65 | 7.69 | -0.13% | 280,480 | 216,983,796 |
| 2024-12-06 | 7.57 | 7.71 | 7.55 | 7.7 | +1.58% | 317,803 | 243,500,410 |
| 2024-12-05 | 7.51 | 7.63 | 7.48 | 7.58 | +0.93% | 203,616 | 153,995,109 |
| 2024-12-04 | 7.58 | 7.58 | 7.45 | 7.51 | -0.92% | 230,538 | 173,445,776 |
| 2024-12-03 | 7.5 | 7.6 | 7.48 | 7.58 | +0.53% | 223,297 | 168,507,430 |
| 2024-12-02 | 7.58 | 7.61 | 7.41 | 7.54 | -0.92% | 314,057 | 235,810,443 |
| 2024-11-29 | 7.52 | 7.67 | 7.52 | 7.61 | +1.47% | 319,272 | 243,071,623 |
| 2024-11-28 | 7.51 | 7.54 | 7.43 | 7.5 | -0.13% | 191,442 | 143,414,608 |
| 2024-11-27 | 7.45 | 7.54 | 7.33 | 7.51 | +0.54% | 217,424 | 162,186,164 |
| 2024-11-26 | 7.34 | 7.5 | 7.26 | 7.47 | +1.77% | 275,142 | 203,766,191 |
| 2024-11-25 | 7.38 | 7.47 | 7.27 | 7.34 | -0.54% | 263,668 | 193,936,870 |
| 2024-11-22 | 7.6 | 7.7 | 7.37 | 7.38 | -3.53% | 343,520 | 258,148,561 |
| 2024-11-21 | 7.47 | 7.7 | 7.45 | 7.65 | +2.41% | 476,853 | 362,539,474 |
| 2024-11-20 | 7.54 | 7.7 | 7.45 | 7.47 | -1.32% | 441,068 | 333,265,029 |
| 2024-11-19 | 7.48 | 7.62 | 7.29 | 7.57 | +0.53% | 533,662 | 401,491,429 |
| 2024-11-18 | 7.66 | 7.76 | 7.48 | 7.53 | -0.4% | 882,652 | 672,383,319 |
| 2024-11-15 | 7.42 | 7.65 | 7.38 | 7.56 | +1.48% | 562,599 | 424,665,197 |
| 2024-11-14 | 7.39 | 7.55 | 7.31 | 7.45 | -0.53% | 595,356 | 444,265,034 |
| 2024-11-13 | 7.06 | 7.49 | 7.05 | 7.49 | +5.79% | 1,070,107 | 786,994,314 |
| 2024-11-12 | 7.1 | 7.17 | 7.05 | 7.08 | 0% | 352,666 | 250,632,632 |
| 2024-11-11 | 7.13 | 7.15 | 7.06 | 7.08 | -1.26% | 297,352 | 210,702,337 |
| 2024-11-08 | 7.24 | 7.26 | 7.12 | 7.17 | -0.97% | 427,892 | 307,189,639 |
| 2024-11-07 | 7.07 | 7.26 | 7.03 | 7.24 | +1.83% | 549,757 | 393,839,638 |
| 2024-11-06 | 7.12 | 7.13 | 7.05 | 7.11 | -0.42% | 306,041 | 216,834,376 |
| 2024-11-05 | 7.1 | 7.16 | 7.04 | 7.14 | +0.42% | 372,925 | 265,301,613 |
| 2024-11-04 | 6.98 | 7.11 | 6.95 | 7.11 | +1.86% | 323,790 | 227,397,295 |
| 2024-11-01 | 6.92 | 7.05 | 6.92 | 6.98 | +0.29% | 328,084 | 229,316,871 |
| 2024-10-31 | 6.93 | 7.02 | 6.87 | 6.96 | +0.14% | 293,689 | 203,835,369 |
| 2024-10-30 | 7.08 | 7.14 | 6.89 | 6.95 | -2.11% | 461,292 | 322,091,119 |
| 2024-10-29 | 7.14 | 7.33 | 7.08 | 7.1 | +0.14% | 537,057 | 385,720,641 |
| 2024-10-28 | 7.13 | 7.16 | 7.01 | 7.09 | -0.56% | 413,894 | 292,739,392 |
| 2024-10-25 | 7.22 | 7.27 | 7.12 | 7.13 | -0.56% | 442,707 | 318,084,292 |
| 2024-10-24 | 7.19 | 7.22 | 7.14 | 7.17 | -0.83% | 204,423 | 146,678,085 |
| 2024-10-23 | 7.23 | 7.26 | 7.18 | 7.23 | 0% | 303,329 | 218,651,509 |
| 2024-10-22 | 7.31 | 7.35 | 7.15 | 7.23 | -1.23% | 360,253 | 260,106,284 |
| 2024-10-21 | 7.34 | 7.37 | 7.23 | 7.32 | -0.27% | 319,542 | 233,357,890 |
| 2024-10-18 | 7.29 | 7.47 | 7.12 | 7.34 | +0.69% | 493,916 | 360,629,970 |
| 2024-10-17 | 7.37 | 7.44 | 7.29 | 7.29 | -1.09% | 369,534 | 271,594,509 |
| 2024-10-16 | 7.19 | 7.42 | 7.16 | 7.37 | +1.66% | 461,936 | 339,285,743 |
| 2024-10-15 | 7.45 | 7.57 | 7.25 | 7.25 | -3.33% | 442,585 | 326,508,758 |
| 2024-10-14 | 7.39 | 7.57 | 7.36 | 7.5 | +2.46% | 584,568 | 436,604,280 |
| 2024-10-11 | 7.43 | 7.54 | 7.23 | 7.32 | -2.01% | 355,142 | 262,574,245 |
| 2024-10-10 | 7.23 | 7.62 | 7.2 | 7.47 | +3.32% | 778,501 | 580,064,987 |
| 2024-10-09 | 7.34 | 7.44 | 7.06 | 7.23 | -3.34% | 951,889 | 690,585,883 |
| 2024-10-08 | 8.01 | 8.07 | 7.24 | 7.48 | +1.77% | 1,243,293 | 947,580,053 |
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：