股票概览
7.72
+0.13%
+0.01
7.66
开盘价
7.73
最高价
7.66
最低价
14,705
成交量
数据更新至: 2025-03-25
技术指标
7.76
MA5 (5日均线)
7.73
MA10 (10日均线)
7.66
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 | 7.66 | 7.73 | 7.66 | 7.72 | +0.13% | 14,705 | 11,321,921 |
| 2025-03-24 | 7.73 | 7.77 | 7.59 | 7.71 | -0.26% | 52,121 | 39,975,062 |
| 2025-03-21 | 7.86 | 7.91 | 7.71 | 7.73 | -2.28% | 76,978 | 59,948,618 |
| 2025-03-20 | 7.71 | 8.18 | 7.7 | 7.91 | +2.2% | 130,036 | 103,485,365 |
| 2025-03-19 | 7.73 | 7.88 | 7.71 | 7.74 | +0.52% | 38,081 | 29,596,877 |
| 2025-03-18 | 7.78 | 7.78 | 7.65 | 7.7 | -0.52% | 30,769 | 23,695,526 |
| 2025-03-17 | 7.67 | 7.84 | 7.67 | 7.74 | +0.91% | 39,366 | 30,512,201 |
| 2025-03-14 | 7.63 | 7.69 | 7.6 | 7.67 | +0.52% | 34,395 | 26,333,725 |
| 2025-03-13 | 7.72 | 7.75 | 7.55 | 7.63 | -1.17% | 56,183 | 42,852,609 |
| 2025-03-12 | 7.8 | 7.99 | 7.72 | 7.72 | +1.45% | 105,068 | 82,603,401 |
| 2025-03-11 | 7.52 | 7.7 | 7.49 | 7.61 | +1.06% | 37,764 | 28,642,017 |
| 2025-03-10 | 7.59 | 7.6 | 7.51 | 7.53 | -0.53% | 19,176 | 14,487,369 |
| 2025-03-07 | 7.62 | 7.64 | 7.56 | 7.57 | -0.66% | 26,724 | 20,313,165 |
| 2025-03-06 | 7.64 | 7.65 | 7.56 | 7.62 | 0% | 39,613 | 30,144,347 |
| 2025-03-05 | 7.7 | 7.73 | 7.54 | 7.62 | -1.93% | 50,299 | 38,238,941 |
| 2025-03-04 | 7.49 | 7.78 | 7.48 | 7.77 | +3.05% | 67,177 | 51,431,814 |
| 2025-03-03 | 7.64 | 7.65 | 7.5 | 7.54 | -0.13% | 46,215 | 35,058,020 |
| 2025-02-28 | 7.63 | 7.81 | 7.55 | 7.55 | -1.56% | 79,911 | 61,467,651 |
| 2025-02-27 | 7.51 | 7.69 | 7.45 | 7.67 | +1.72% | 53,018 | 40,076,932 |
| 2025-02-26 | 7.55 | 7.6 | 7.51 | 7.54 | +0.4% | 31,896 | 24,064,380 |
| 2025-02-25 | 7.5 | 7.63 | 7.5 | 7.51 | -1.05% | 29,116 | 21,989,725 |
| 2025-02-24 | 7.53 | 7.65 | 7.53 | 7.59 | +0.8% | 43,702 | 33,200,929 |
| 2025-02-21 | 7.59 | 7.62 | 7.51 | 7.53 | -0.53% | 37,601 | 28,368,675 |
| 2025-02-20 | 7.41 | 7.64 | 7.37 | 7.57 | +2.3% | 74,426 | 56,161,350 |
| 2025-02-19 | 7.3 | 7.42 | 7.3 | 7.4 | +1.23% | 22,270 | 16,385,358 |
| 2025-02-18 | 7.42 | 7.45 | 7.3 | 7.31 | -1.48% | 28,941 | 21,366,552 |
| 2025-02-17 | 7.39 | 7.47 | 7.39 | 7.42 | +0.13% | 28,101 | 20,872,077 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.41 | -0.67% | 24,383 | 18,097,786 |
| 2025-02-13 | 7.5 | 7.55 | 7.46 | 7.46 | -0.67% | 27,872 | 20,945,818 |
| 2025-02-12 | 7.49 | 7.53 | 7.41 | 7.51 | +0.27% | 35,384 | 26,435,651 |
| 2025-02-11 | 7.61 | 7.62 | 7.48 | 7.49 | -1.45% | 34,630 | 26,046,862 |
| 2025-02-10 | 7.5 | 7.72 | 7.47 | 7.6 | +1.47% | 59,366 | 45,166,389 |
| 2025-02-07 | 7.62 | 7.64 | 7.47 | 7.49 | -1.19% | 84,166 | 63,355,226 |
| 2025-02-06 | 7.51 | 7.74 | 7.3 | 7.58 | +2.16% | 104,202 | 78,457,312 |
| 2025-02-05 | 7.34 | 7.58 | 7.24 | 7.42 | +2.2% | 64,495 | 47,566,763 |
| 2025-01-27 | 7.23 | 7.32 | 7.21 | 7.26 | +0.83% | 23,044 | 16,783,092 |
| 2025-01-24 | 7.16 | 7.23 | 7.13 | 7.2 | +0.28% | 19,806 | 14,215,541 |
| 2025-01-23 | 7.15 | 7.28 | 7.14 | 7.18 | +1.27% | 31,652 | 22,839,384 |
| 2025-01-22 | 7.19 | 7.19 | 7.06 | 7.09 | -1.39% | 24,294 | 17,246,837 |
| 2025-01-21 | 7.2 | 7.29 | 7.17 | 7.19 | +0.14% | 29,289 | 21,143,161 |
| 2025-01-20 | 7.22 | 7.24 | 7.07 | 7.18 | -1.64% | 36,479 | 26,128,218 |
| 2025-01-17 | 7.27 | 7.32 | 7.22 | 7.3 | +0.27% | 17,660 | 12,855,258 |
| 2025-01-16 | 7.29 | 7.38 | 7.24 | 7.28 | 0% | 19,367 | 14,172,961 |
| 2025-01-15 | 7.29 | 7.33 | 7.22 | 7.28 | 0% | 19,210 | 13,982,717 |
| 2025-01-14 | 7.12 | 7.28 | 7.08 | 7.28 | +2.1% | 27,077 | 19,547,892 |
| 2025-01-13 | 7.09 | 7.15 | 7.02 | 7.13 | +0.56% | 14,828 | 10,532,994 |
| 2025-01-10 | 7.23 | 7.25 | 7.09 | 7.09 | -2.21% | 18,215 | 13,057,204 |
| 2025-01-09 | 7.21 | 7.26 | 7.19 | 7.25 | 0% | 13,096 | 9,472,556 |
| 2025-01-08 | 7.23 | 7.26 | 7.08 | 7.25 | +0.28% | 24,901 | 17,902,453 |
| 2025-01-07 | 7.25 | 7.28 | 7.18 | 7.23 | -0.14% | 18,888 | 13,641,071 |
| 2025-01-06 | 7.17 | 7.28 | 7.13 | 7.24 | +0.7% | 28,209 | 20,353,205 |
| 2025-01-03 | 7.41 | 7.45 | 7.17 | 7.19 | -2.84% | 36,996 | 27,019,855 |
| 2025-01-02 | 7.66 | 7.73 | 7.3 | 7.4 | -3.65% | 52,645 | 39,784,917 |
| 2024-12-31 | 7.9 | 7.93 | 7.68 | 7.68 | -4.24% | 73,565 | 57,377,842 |
| 2024-12-30 | 7.79 | 8.35 | 7.72 | 8.02 | +2.82% | 85,458 | 68,556,775 |
| 2024-12-27 | 7.7 | 7.83 | 7.67 | 7.8 | +1.56% | 27,793 | 21,599,519 |
| 2024-12-26 | 7.67 | 7.73 | 7.66 | 7.68 | -0.13% | 17,860 | 13,753,082 |
| 2024-12-25 | 7.71 | 7.76 | 7.63 | 7.69 | -0.65% | 23,755 | 18,241,054 |
| 2024-12-24 | 7.69 | 7.77 | 7.67 | 7.74 | +0.91% | 23,877 | 18,432,133 |
| 2024-12-23 | 7.87 | 7.88 | 7.66 | 7.67 | -2.79% | 44,769 | 34,732,235 |
| 2024-12-20 | 7.95 | 7.95 | 7.86 | 7.89 | 0% | 23,648 | 18,669,435 |
| 2024-12-19 | 7.81 | 7.92 | 7.79 | 7.89 | -0.38% | 34,665 | 27,209,341 |
| 2024-12-18 | 7.93 | 7.97 | 7.88 | 7.92 | +0.38% | 29,048 | 22,997,933 |
| 2024-12-17 | 8.1 | 8.1 | 7.86 | 7.89 | -2.47% | 50,662 | 40,254,490 |
| 2024-12-16 | 8.1 | 8.17 | 8.02 | 8.09 | +0.37% | 47,265 | 38,221,486 |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | -2.89% | 81,362 | 66,126,164 |
| 2024-12-12 | 8.23 | 8.32 | 8.18 | 8.3 | +0.48% | 63,073 | 52,113,771 |
| 2024-12-11 | 8.19 | 8.32 | 8.15 | 8.26 | +0.73% | 61,262 | 50,574,508 |
| 2024-12-10 | 8.5 | 8.54 | 8.18 | 8.2 | -0.49% | 102,968 | 86,006,773 |
| 2024-12-09 | 8.19 | 8.42 | 8.16 | 8.24 | +0.73% | 86,317 | 71,208,588 |
| 2024-12-06 | 8.09 | 8.19 | 8.09 | 8.18 | +0.86% | 56,520 | 46,107,014 |
| 2024-12-05 | 8.05 | 8.12 | 7.98 | 8.11 | +0.75% | 56,104 | 45,167,566 |
| 2024-12-04 | 8.17 | 8.28 | 8.03 | 8.05 | -1.47% | 86,540 | 70,571,266 |
| 2024-12-03 | 8.18 | 8.23 | 8.09 | 8.17 | -0.12% | 67,189 | 54,779,796 |
| 2024-12-02 | 8.16 | 8.19 | 8.11 | 8.18 | +0.86% | 79,983 | 65,193,584 |
| 2024-11-29 | 8.07 | 8.17 | 8.02 | 8.11 | +0.12% | 75,498 | 61,129,228 |
| 2024-11-28 | 8.11 | 8.26 | 8.09 | 8.1 | -0.61% | 92,868 | 75,913,582 |
| 2024-11-27 | 8.13 | 8.28 | 7.98 | 8.15 | +0.12% | 93,669 | 75,641,981 |
| 2024-11-26 | 8.33 | 8.43 | 8.09 | 8.14 | -2.4% | 130,719 | 107,301,328 |
| 2024-11-25 | 8.64 | 8.89 | 8.22 | 8.34 | -3.25% | 228,322 | 193,026,215 |
| 2024-11-22 | 9 | 9.2 | 8.59 | 8.62 | -0.92% | 401,730 | 358,213,899 |
| 2024-11-21 | 7.88 | 8.7 | 7.81 | 8.7 | +9.99% | 213,659 | 181,760,127 |
| 2024-11-20 | 7.84 | 7.93 | 7.8 | 7.91 | +0.38% | 59,402 | 46,802,278 |
| 2024-11-19 | 7.8 | 7.98 | 7.69 | 7.88 | +1.16% | 95,961 | 75,110,005 |
| 2024-11-18 | 7.62 | 8 | 7.6 | 7.79 | +3.59% | 131,561 | 103,474,960 |
| 2024-11-15 | 7.61 | 7.69 | 7.51 | 7.52 | -1.7% | 43,747 | 33,286,936 |
| 2024-11-14 | 7.87 | 7.91 | 7.63 | 7.65 | -1.92% | 57,743 | 44,831,703 |
| 2024-11-13 | 7.76 | 7.85 | 7.74 | 7.8 | 0% | 49,537 | 38,604,820 |
| 2024-11-12 | 7.86 | 7.93 | 7.72 | 7.8 | -0.51% | 66,911 | 52,511,650 |
| 2024-11-11 | 7.85 | 7.88 | 7.71 | 7.84 | -0.25% | 54,964 | 42,785,697 |
| 2024-11-08 | 8.07 | 8.12 | 7.83 | 7.86 | -2.12% | 92,643 | 73,400,893 |
| 2024-11-07 | 7.81 | 8.03 | 7.74 | 8.03 | +2.55% | 76,259 | 60,633,893 |
| 2024-11-06 | 7.8 | 7.92 | 7.68 | 7.83 | +0.64% | 74,577 | 58,122,428 |
| 2024-11-05 | 7.67 | 7.83 | 7.67 | 7.78 | +1.57% | 73,579 | 57,219,210 |
| 2024-11-04 | 7.6 | 7.67 | 7.55 | 7.66 | +0.52% | 54,494 | 41,471,739 |
| 2024-11-01 | 7.7 | 7.78 | 7.59 | 7.62 | -1.17% | 47,655 | 36,581,975 |
| 2024-10-31 | 7.63 | 7.81 | 7.59 | 7.71 | +1.18% | 59,523 | 45,987,415 |
| 2024-10-30 | 7.58 | 7.68 | 7.55 | 7.62 | +0.53% | 49,412 | 37,618,235 |
| 2024-10-29 | 7.84 | 7.86 | 7.56 | 7.58 | -3.81% | 73,135 | 56,267,635 |
| 2024-10-28 | 7.78 | 7.88 | 7.74 | 7.88 | +1.68% | 54,872 | 42,963,382 |
| 2024-10-25 | 7.6 | 7.83 | 7.6 | 7.75 | +1.57% | 49,276 | 38,258,994 |
| 2024-10-24 | 7.63 | 7.68 | 7.61 | 7.63 | -0.26% | 23,821 | 18,190,065 |
| 2024-10-23 | 7.63 | 7.72 | 7.61 | 7.65 | +0.13% | 36,200 | 27,726,802 |
| 2024-10-22 | 7.64 | 7.7 | 7.6 | 7.64 | -0.13% | 27,018 | 20,633,288 |
| 2024-10-21 | 7.68 | 7.69 | 7.53 | 7.65 | +0.66% | 41,671 | 31,783,891 |
| 2024-10-18 | 7.5 | 7.68 | 7.37 | 7.6 | +1.33% | 47,819 | 35,981,290 |
| 2024-10-17 | 7.78 | 7.8 | 7.5 | 7.5 | -2.98% | 49,455 | 37,634,399 |
| 2024-10-16 | 7.5 | 7.78 | 7.5 | 7.73 | +2.52% | 48,759 | 37,502,148 |
| 2024-10-15 | 7.7 | 7.75 | 7.54 | 7.54 | -2.46% | 42,533 | 32,525,177 |
| 2024-10-14 | 7.62 | 7.79 | 7.54 | 7.73 | +2.93% | 68,079 | 52,235,878 |
| 2024-10-11 | 7.63 | 7.73 | 7.44 | 7.51 | -1.31% | 57,647 | 43,841,987 |
| 2024-10-10 | 7.53 | 7.71 | 7.4 | 7.61 | +2.01% | 64,777 | 49,005,371 |
| 2024-10-09 | 8.13 | 8.13 | 7.46 | 7.46 | -8.24% | 113,206 | 86,753,004 |
| 2024-10-08 | 8.77 | 8.77 | 7.89 | 8.13 | +1.63% | 183,813 | 152,366,136 |
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：