股票概览
7.45
+0.13%
+0.01
7.43
开盘价
7.52
最高价
7.43
最低价
1,044,922
成交量
数据更新至: 2025-03-25
技术指标
7.33
MA5 (5日均线)
7.25
MA10 (10日均线)
7.22
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 | 7.43 | 7.52 | 7.43 | 7.45 | +0.13% | 1,044,922 | 779,582,770 |
| 2025-03-24 | 7.25 | 7.45 | 7.25 | 7.44 | +3.19% | 3,149,965 | 2,323,493,486 |
| 2025-03-21 | 7.24 | 7.26 | 7.21 | 7.21 | -0.28% | 1,325,789 | 958,606,984 |
| 2025-03-20 | 7.33 | 7.33 | 7.21 | 7.23 | -1.09% | 1,527,874 | 1,107,027,271 |
| 2025-03-19 | 7.23 | 7.31 | 7.23 | 7.31 | +1.25% | 1,388,467 | 1,011,108,084 |
| 2025-03-18 | 7.25 | 7.27 | 7.21 | 7.22 | -0.14% | 964,034 | 697,075,915 |
| 2025-03-17 | 7.19 | 7.27 | 7.18 | 7.23 | +0.84% | 1,375,822 | 995,098,367 |
| 2025-03-14 | 7.14 | 7.23 | 7.12 | 7.17 | +0.7% | 1,776,816 | 1,275,770,307 |
| 2025-03-13 | 7.11 | 7.15 | 7.1 | 7.12 | +0.14% | 993,398 | 707,347,659 |
| 2025-03-12 | 7.16 | 7.18 | 7.11 | 7.11 | -0.97% | 935,081 | 667,348,943 |
| 2025-03-11 | 7.08 | 7.19 | 7.06 | 7.18 | +1.13% | 1,421,453 | 1,012,200,314 |
| 2025-03-10 | 7.18 | 7.19 | 7.08 | 7.1 | -0.98% | 1,630,415 | 1,160,492,028 |
| 2025-03-07 | 7.22 | 7.24 | 7.17 | 7.17 | -0.55% | 901,732 | 648,794,868 |
| 2025-03-06 | 7.26 | 7.27 | 7.18 | 7.21 | -0.83% | 1,253,952 | 904,938,518 |
| 2025-03-05 | 7.14 | 7.29 | 7.13 | 7.27 | +1.82% | 1,499,286 | 1,083,709,889 |
| 2025-03-04 | 7.18 | 7.21 | 7.14 | 7.14 | -0.83% | 900,783 | 645,471,863 |
| 2025-03-03 | 7.23 | 7.24 | 7.12 | 7.2 | -0.14% | 1,295,097 | 930,354,603 |
| 2025-02-28 | 7.27 | 7.32 | 7.21 | 7.21 | -0.69% | 1,369,503 | 994,075,738 |
| 2025-02-27 | 7.22 | 7.28 | 7.16 | 7.26 | +0.83% | 1,063,398 | 768,696,680 |
| 2025-02-26 | 7.2 | 7.29 | 7.19 | 7.2 | +0.28% | 964,316 | 698,020,336 |
| 2025-02-25 | 7.27 | 7.3 | 7.15 | 7.18 | -1.37% | 1,475,013 | 1,066,122,039 |
| 2025-02-24 | 7.35 | 7.4 | 7.26 | 7.28 | -1.22% | 1,378,715 | 1,006,818,290 |
| 2025-02-21 | 7.44 | 7.45 | 7.3 | 7.37 | -0.67% | 1,243,573 | 916,888,872 |
| 2025-02-20 | 7.42 | 7.45 | 7.38 | 7.42 | -0.13% | 795,746 | 590,267,018 |
| 2025-02-19 | 7.43 | 7.48 | 7.39 | 7.43 | -0.13% | 1,019,467 | 758,762,539 |
| 2025-02-18 | 7.34 | 7.48 | 7.34 | 7.44 | +1.09% | 1,540,601 | 1,144,396,174 |
| 2025-02-17 | 7.34 | 7.37 | 7.25 | 7.36 | +0.27% | 1,261,398 | 922,318,056 |
| 2025-02-14 | 7.32 | 7.34 | 7.26 | 7.34 | +0.27% | 918,454 | 670,463,606 |
| 2025-02-13 | 7.24 | 7.34 | 7.24 | 7.32 | +0.83% | 1,245,536 | 908,881,064 |
| 2025-02-12 | 7.19 | 7.27 | 7.15 | 7.26 | +0.97% | 1,324,414 | 956,410,401 |
| 2025-02-11 | 7.14 | 7.2 | 7.13 | 7.19 | +0.98% | 1,296,370 | 929,777,914 |
| 2025-02-10 | 7.12 | 7.19 | 7.1 | 7.12 | 0% | 1,232,744 | 880,107,374 |
| 2025-02-07 | 7.17 | 7.18 | 7.1 | 7.12 | -0.56% | 1,690,561 | 1,204,343,809 |
| 2025-02-06 | 7.16 | 7.23 | 7.14 | 7.16 | -0.14% | 1,042,017 | 747,342,771 |
| 2025-02-05 | 7.3 | 7.31 | 7.15 | 7.17 | -1.1% | 1,427,284 | 1,025,211,682 |
| 2025-01-27 | 7.19 | 7.29 | 7.18 | 7.25 | +1.12% | 1,525,414 | 1,105,819,637 |
| 2025-01-24 | 7.26 | 7.26 | 7.1 | 7.17 | -3.11% | 1,660,232 | 1,191,794,130 |
| 2025-01-23 | 7.22 | 7.42 | 7.21 | 7.4 | +3.21% | 2,417,499 | 1,777,837,534 |
| 2025-01-22 | 7.29 | 7.3 | 7.14 | 7.17 | -1.65% | 1,630,850 | 1,175,223,016 |
| 2025-01-21 | 7.3 | 7.35 | 7.26 | 7.29 | +0.14% | 931,193 | 679,897,435 |
| 2025-01-20 | 7.31 | 7.35 | 7.25 | 7.28 | 0% | 1,147,978 | 839,642,153 |
| 2025-01-17 | 7.42 | 7.43 | 7.27 | 7.28 | -2.02% | 1,929,047 | 1,414,368,100 |
| 2025-01-16 | 7.45 | 7.46 | 7.37 | 7.43 | +0.27% | 1,014,165 | 752,895,226 |
| 2025-01-15 | 7.36 | 7.58 | 7.36 | 7.41 | +0.68% | 1,470,237 | 1,098,933,413 |
| 2025-01-14 | 7.3 | 7.4 | 7.26 | 7.36 | +1.24% | 1,182,697 | 870,060,702 |
| 2025-01-13 | 7.37 | 7.4 | 7.22 | 7.27 | -1.76% | 1,352,459 | 986,864,869 |
| 2025-01-10 | 7.42 | 7.46 | 7.32 | 7.4 | 0% | 1,161,617 | 859,680,296 |
| 2025-01-09 | 7.52 | 7.53 | 7.39 | 7.4 | -1.6% | 1,291,747 | 960,038,885 |
| 2025-01-08 | 7.45 | 7.58 | 7.44 | 7.52 | +0.8% | 1,533,923 | 1,154,543,859 |
| 2025-01-07 | 7.41 | 7.48 | 7.34 | 7.46 | +0.67% | 1,433,460 | 1,061,305,188 |
| 2025-01-06 | 7.49 | 7.49 | 7.28 | 7.41 | -0.27% | 1,833,891 | 1,353,335,539 |
| 2025-01-03 | 7.56 | 7.6 | 7.41 | 7.43 | -1.33% | 1,548,187 | 1,157,196,373 |
| 2025-01-02 | 7.78 | 7.84 | 7.5 | 7.53 | -3.09% | 2,051,512 | 1,566,422,871 |
| 2024-12-31 | 7.8 | 7.89 | 7.75 | 7.77 | -0.64% | 1,438,735 | 1,125,689,751 |
| 2024-12-30 | 7.68 | 7.84 | 7.68 | 7.82 | +1.43% | 1,613,352 | 1,255,834,494 |
| 2024-12-27 | 7.69 | 7.75 | 7.54 | 7.71 | +0.13% | 1,399,455 | 1,070,968,150 |
| 2024-12-26 | 7.73 | 7.74 | 7.6 | 7.7 | -0.52% | 1,305,293 | 999,546,182 |
| 2024-12-25 | 7.74 | 7.86 | 7.69 | 7.74 | +0.13% | 1,661,992 | 1,287,904,278 |
| 2024-12-24 | 7.66 | 7.74 | 7.61 | 7.73 | +0.65% | 1,370,134 | 1,054,205,310 |
| 2024-12-23 | 7.52 | 7.72 | 7.5 | 7.68 | +2.4% | 1,890,285 | 1,445,333,319 |
| 2024-12-20 | 7.49 | 7.6 | 7.48 | 7.5 | +0.13% | 1,424,052 | 1,073,507,685 |
| 2024-12-19 | 7.5 | 7.59 | 7.44 | 7.49 | -0.4% | 1,380,314 | 1,035,377,383 |
| 2024-12-18 | 7.43 | 7.56 | 7.42 | 7.52 | +1.76% | 1,670,827 | 1,255,335,814 |
| 2024-12-17 | 7.41 | 7.5 | 7.39 | 7.39 | -0.4% | 1,521,552 | 1,130,398,143 |
| 2024-12-16 | 7.3 | 7.5 | 7.3 | 7.42 | +1.5% | 2,664,686 | 1,978,021,475 |
| 2024-12-13 | 7.42 | 7.44 | 7.28 | 7.31 | -1.88% | 3,750,411 | 2,753,428,065 |
| 2024-12-12 | 7.34 | 7.46 | 7.31 | 7.45 | +1.64% | 1,988,809 | 1,470,991,634 |
| 2024-12-11 | 7.49 | 7.56 | 7.32 | 7.33 | -2.27% | 2,151,948 | 1,590,917,765 |
| 2024-12-10 | 7.48 | 7.57 | 7.41 | 7.5 | +1.35% | 2,216,444 | 1,659,714,038 |
| 2024-12-09 | 7.38 | 7.43 | 7.32 | 7.4 | +0.41% | 1,397,292 | 1,032,119,107 |
| 2024-12-06 | 7.31 | 7.42 | 7.3 | 7.37 | +0.82% | 1,490,354 | 1,099,641,140 |
| 2024-12-05 | 7.34 | 7.41 | 7.31 | 7.31 | -0.68% | 1,051,815 | 772,385,423 |
| 2024-12-04 | 7.33 | 7.4 | 7.27 | 7.36 | +0.14% | 1,457,869 | 1,071,399,371 |
| 2024-12-03 | 7.22 | 7.37 | 7.21 | 7.35 | +1.52% | 1,803,156 | 1,312,262,948 |
| 2024-12-02 | 7.31 | 7.33 | 7.2 | 7.24 | -1.23% | 1,751,286 | 1,265,771,225 |
| 2024-11-29 | 7.45 | 7.5 | 7.32 | 7.33 | -1.35% | 1,209,594 | 894,719,478 |
| 2024-11-28 | 7.45 | 7.51 | 7.37 | 7.43 | -0.54% | 991,900 | 736,737,212 |
| 2024-11-27 | 7.32 | 7.48 | 7.31 | 7.47 | +1.91% | 1,602,795 | 1,186,559,133 |
| 2024-11-26 | 7.13 | 7.34 | 7.12 | 7.33 | +2.81% | 2,027,041 | 1,473,695,357 |
| 2024-11-25 | 7.12 | 7.19 | 7.08 | 7.13 | +0.71% | 1,217,297 | 870,980,528 |
| 2024-11-22 | 7.21 | 7.23 | 7.07 | 7.08 | -1.8% | 1,098,676 | 784,129,812 |
| 2024-11-21 | 7.18 | 7.22 | 7.17 | 7.21 | +0.28% | 643,676 | 462,573,529 |
| 2024-11-20 | 7.22 | 7.27 | 7.19 | 7.19 | -0.69% | 945,127 | 682,144,730 |
| 2024-11-19 | 7.29 | 7.38 | 7.19 | 7.24 | -0.69% | 1,288,262 | 936,503,217 |
| 2024-11-18 | 7.16 | 7.39 | 7.16 | 7.29 | +2.39% | 2,088,994 | 1,527,673,982 |
| 2024-11-15 | 7.12 | 7.19 | 7.05 | 7.12 | -0.14% | 1,300,924 | 928,179,078 |
| 2024-11-14 | 7.08 | 7.2 | 7.06 | 7.13 | +0.56% | 1,290,918 | 923,008,089 |
| 2024-11-13 | 7.08 | 7.14 | 7.06 | 7.09 | +0.14% | 850,796 | 604,479,140 |
| 2024-11-12 | 7.1 | 7.22 | 7.08 | 7.08 | -0.42% | 1,380,627 | 984,517,973 |
| 2024-11-11 | 7.16 | 7.21 | 7.1 | 7.11 | -1.52% | 1,258,465 | 896,760,613 |
| 2024-11-08 | 7.3 | 7.35 | 7.18 | 7.22 | -0.96% | 1,396,418 | 1,011,699,698 |
| 2024-11-07 | 7.19 | 7.29 | 7.16 | 7.29 | +1.25% | 1,252,202 | 904,765,722 |
| 2024-11-06 | 7.23 | 7.28 | 7.16 | 7.2 | -0.96% | 1,207,622 | 870,217,550 |
| 2024-11-05 | 7.19 | 7.27 | 7.16 | 7.27 | +0.69% | 1,015,236 | 734,125,183 |
| 2024-11-04 | 7.23 | 7.24 | 7.08 | 7.22 | 0% | 1,144,128 | 817,647,471 |
| 2024-11-01 | 7.13 | 7.29 | 7.1 | 7.22 | +1.55% | 1,292,026 | 931,845,630 |
| 2024-10-31 | 7.19 | 7.24 | 7.07 | 7.11 | -1.39% | 1,305,886 | 929,820,021 |
| 2024-10-30 | 7.25 | 7.3 | 7.16 | 7.21 | -0.28% | 1,152,094 | 830,249,630 |
| 2024-10-29 | 7.27 | 7.34 | 7.22 | 7.23 | -0.41% | 1,167,044 | 848,364,812 |
| 2024-10-28 | 7.3 | 7.31 | 7.22 | 7.26 | -0.82% | 785,452 | 569,572,694 |
| 2024-10-25 | 7.37 | 7.38 | 7.28 | 7.32 | -0.27% | 875,503 | 642,030,366 |
| 2024-10-24 | 7.33 | 7.4 | 7.31 | 7.34 | +0.14% | 749,860 | 551,489,505 |
| 2024-10-23 | 7.37 | 7.4 | 7.32 | 7.33 | -0.54% | 1,126,375 | 828,316,473 |
| 2024-10-22 | 7.35 | 7.42 | 7.32 | 7.37 | +0.55% | 1,006,098 | 741,335,025 |
| 2024-10-21 | 7.47 | 7.47 | 7.27 | 7.33 | -2.01% | 1,760,357 | 1,291,235,448 |
| 2024-10-18 | 7.52 | 7.57 | 7.32 | 7.48 | -0.27% | 1,852,813 | 1,379,517,921 |
| 2024-10-17 | 7.6 | 7.67 | 7.5 | 7.5 | -1.45% | 1,292,566 | 978,887,885 |
| 2024-10-16 | 7.37 | 7.64 | 7.36 | 7.61 | +3.26% | 1,981,269 | 1,496,572,795 |
| 2024-10-15 | 7.52 | 7.59 | 7.37 | 7.37 | -2.12% | 1,819,056 | 1,359,746,846 |
| 2024-10-14 | 7.42 | 7.68 | 7.42 | 7.53 | +2.17% | 2,514,927 | 1,904,191,050 |
| 2024-10-11 | 7.4 | 7.54 | 7.3 | 7.37 | -0.41% | 2,164,997 | 1,611,876,420 |
| 2024-10-10 | 7.15 | 7.48 | 7.11 | 7.4 | +4.96% | 3,209,010 | 2,357,001,718 |
| 2024-10-09 | 7.32 | 7.39 | 7.05 | 7.05 | -4.08% | 3,322,381 | 2,395,344,101 |
| 2024-10-08 | 7.81 | 8.05 | 7.25 | 7.35 | -0.68% | 5,638,544 | 4,233,390,858 |
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：
同行业相关股票
ф║дщАЪщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832