股票概览
7.6
-0.13%
-0.01
7.62
开盘价
7.64
最高价
7.51
最低价
657,957
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.71
MA10 (10日均线)
7.85
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 | 7.62 | 7.64 | 7.51 | 7.6 | -0.13% | 657,957 | 497,268,597 |
| 2025-03-24 | 7.51 | 7.65 | 7.5 | 7.61 | +1.2% | 1,287,876 | 978,588,326 |
| 2025-03-21 | 7.51 | 7.62 | 7.48 | 7.52 | +0.13% | 1,163,395 | 879,850,480 |
| 2025-03-20 | 7.61 | 7.64 | 7.49 | 7.51 | -1.7% | 1,219,388 | 918,943,298 |
| 2025-03-19 | 7.85 | 7.85 | 7.6 | 7.64 | -2.8% | 1,587,211 | 1,217,098,343 |
| 2025-03-18 | 7.83 | 7.95 | 7.8 | 7.86 | +0.64% | 1,237,118 | 975,132,931 |
| 2025-03-17 | 7.82 | 7.88 | 7.73 | 7.81 | -0.13% | 1,041,114 | 812,473,703 |
| 2025-03-14 | 7.8 | 7.96 | 7.74 | 7.82 | -0.13% | 1,585,399 | 1,244,793,614 |
| 2025-03-13 | 7.91 | 7.98 | 7.78 | 7.83 | -1.26% | 1,142,163 | 898,289,346 |
| 2025-03-12 | 8.05 | 8.08 | 7.78 | 7.93 | -1.37% | 1,639,735 | 1,296,170,422 |
| 2025-03-11 | 7.83 | 8.04 | 7.83 | 8.04 | +1.01% | 1,119,244 | 892,266,169 |
| 2025-03-10 | 8.22 | 8.23 | 7.94 | 7.96 | -3.16% | 1,523,944 | 1,221,268,498 |
| 2025-03-07 | 8.19 | 8.41 | 8.17 | 8.22 | -0.48% | 1,154,874 | 952,545,889 |
| 2025-03-06 | 8.11 | 8.3 | 8.03 | 8.26 | +2.74% | 2,181,645 | 1,789,037,769 |
| 2025-03-05 | 7.8 | 8.08 | 7.79 | 8.04 | +3.08% | 1,623,100 | 1,294,511,680 |
| 2025-03-04 | 7.86 | 7.92 | 7.75 | 7.8 | -1.52% | 1,213,673 | 947,033,218 |
| 2025-03-03 | 7.8 | 8.08 | 7.8 | 7.92 | +2.19% | 1,902,242 | 1,513,775,788 |
| 2025-02-28 | 7.88 | 7.93 | 7.73 | 7.75 | -1.9% | 1,494,129 | 1,168,716,756 |
| 2025-02-27 | 8.07 | 8.12 | 7.81 | 7.9 | -1.99% | 1,925,871 | 1,525,235,921 |
| 2025-02-26 | 8.28 | 8.32 | 8 | 8.06 | -0.74% | 1,698,855 | 1,374,565,656 |
| 2025-02-25 | 8.18 | 8.33 | 8.06 | 8.12 | -2.87% | 1,972,085 | 1,617,391,769 |
| 2025-02-24 | 8.6 | 8.61 | 8.29 | 8.36 | -2.79% | 3,819,323 | 3,237,690,197 |
| 2025-02-21 | 7.98 | 8.6 | 7.95 | 8.6 | +9.97% | 4,768,165 | 4,004,076,504 |
| 2025-02-20 | 7.96 | 8.05 | 7.77 | 7.82 | -2.98% | 2,487,386 | 1,956,113,530 |
| 2025-02-19 | 8.18 | 8.34 | 8.01 | 8.06 | -1.1% | 2,690,590 | 2,186,074,972 |
| 2025-02-18 | 8.15 | 8.4 | 8.08 | 8.15 | 0% | 3,297,274 | 2,707,082,400 |
| 2025-02-17 | 8.12 | 8.43 | 8 | 8.15 | +3.16% | 5,679,250 | 4,658,078,700 |
| 2025-02-14 | 7.65 | 8.01 | 7.59 | 7.9 | +1.8% | 3,884,289 | 3,041,143,821 |
| 2025-02-13 | 7.7 | 8.01 | 7.7 | 7.76 | +0.26% | 3,061,918 | 2,406,216,682 |
| 2025-02-12 | 7.72 | 7.79 | 7.59 | 7.74 | -0.77% | 2,849,327 | 2,194,683,951 |
| 2025-02-11 | 7.58 | 8.07 | 7.51 | 7.8 | +2.63% | 4,718,415 | 3,671,997,648 |
| 2025-02-10 | 7.3 | 7.84 | 7.27 | 7.6 | +6.59% | 4,466,332 | 3,405,071,047 |
| 2025-02-07 | 7.07 | 7.33 | 7.01 | 7.13 | +0.56% | 1,307,564 | 932,453,486 |
| 2025-02-06 | 7.01 | 7.12 | 6.93 | 7.09 | +1.72% | 1,354,177 | 950,765,935 |
| 2025-02-05 | 7.09 | 7.15 | 6.92 | 6.97 | -1.27% | 1,019,577 | 713,114,477 |
| 2025-01-27 | 6.94 | 7.11 | 6.89 | 7.06 | +2.17% | 876,606 | 615,860,348 |
| 2025-01-24 | 6.82 | 7 | 6.82 | 6.91 | +0.88% | 816,018 | 564,198,091 |
| 2025-01-23 | 6.79 | 6.96 | 6.78 | 6.85 | +1.33% | 944,032 | 648,523,106 |
| 2025-01-22 | 6.7 | 6.8 | 6.63 | 6.76 | +1.05% | 865,753 | 582,438,376 |
| 2025-01-21 | 6.88 | 6.89 | 6.67 | 6.69 | -2.62% | 1,335,756 | 901,802,881 |
| 2025-01-20 | 6.95 | 7 | 6.86 | 6.87 | -1.01% | 662,780 | 458,371,923 |
| 2025-01-17 | 6.94 | 7.04 | 6.89 | 6.94 | -0.14% | 583,673 | 407,075,002 |
| 2025-01-16 | 6.88 | 6.99 | 6.85 | 6.95 | +1.02% | 763,437 | 528,766,249 |
| 2025-01-15 | 6.9 | 7.03 | 6.86 | 6.88 | -0.15% | 675,277 | 468,639,862 |
| 2025-01-14 | 6.83 | 7.03 | 6.81 | 6.89 | +0.88% | 879,309 | 607,436,433 |
| 2025-01-13 | 6.92 | 6.98 | 6.75 | 6.83 | -2.15% | 1,074,907 | 734,843,010 |
| 2025-01-10 | 7.07 | 7.08 | 6.97 | 6.98 | -1.27% | 604,938 | 424,701,267 |
| 2025-01-09 | 7.15 | 7.17 | 7.05 | 7.07 | -1.26% | 668,609 | 474,416,388 |
| 2025-01-08 | 6.98 | 7.17 | 6.94 | 7.16 | +2.29% | 1,106,838 | 783,927,166 |
| 2025-01-07 | 6.99 | 7.02 | 6.92 | 7 | 0% | 647,361 | 451,490,387 |
| 2025-01-06 | 6.98 | 7.04 | 6.9 | 7 | -0.14% | 978,665 | 682,092,323 |
| 2025-01-03 | 7.11 | 7.18 | 6.94 | 7.01 | -1.41% | 1,263,160 | 887,517,364 |
| 2025-01-02 | 7.22 | 7.28 | 7.03 | 7.11 | -1.52% | 1,737,025 | 1,236,590,567 |
| 2024-12-31 | 7.28 | 7.35 | 7.22 | 7.22 | -0.55% | 1,024,907 | 745,617,620 |
| 2024-12-30 | 7.17 | 7.3 | 7.15 | 7.26 | +1.26% | 1,033,542 | 748,643,038 |
| 2024-12-27 | 7.18 | 7.26 | 7.1 | 7.17 | -0.83% | 1,025,016 | 734,371,892 |
| 2024-12-26 | 7.23 | 7.26 | 7.04 | 7.23 | +0.28% | 1,238,983 | 886,575,053 |
| 2024-12-25 | 7.09 | 7.3 | 7.08 | 7.21 | +1.69% | 1,424,793 | 1,029,908,636 |
| 2024-12-24 | 7.06 | 7.1 | 6.97 | 7.09 | +0.42% | 1,084,068 | 764,085,726 |
| 2024-12-23 | 7.05 | 7.13 | 7.02 | 7.06 | +0.14% | 1,299,443 | 919,116,919 |
| 2024-12-20 | 7.05 | 7.12 | 7.01 | 7.05 | -0.56% | 969,414 | 684,837,130 |
| 2024-12-19 | 6.96 | 7.17 | 6.95 | 7.09 | +1.14% | 1,242,771 | 881,389,025 |
| 2024-12-18 | 6.93 | 7.11 | 6.93 | 7.01 | +0.43% | 1,502,161 | 1,055,350,850 |
| 2024-12-17 | 6.98 | 7.2 | 6.96 | 6.98 | 0% | 1,658,153 | 1,168,306,744 |
| 2024-12-16 | 6.79 | 7.02 | 6.79 | 6.98 | +2.8% | 2,071,251 | 1,440,537,129 |
| 2024-12-13 | 6.82 | 6.89 | 6.75 | 6.79 | -0.44% | 1,684,520 | 1,148,136,568 |
| 2024-12-12 | 6.7 | 6.85 | 6.69 | 6.82 | +1.49% | 1,662,022 | 1,128,356,074 |
| 2024-12-11 | 6.7 | 6.74 | 6.64 | 6.72 | +0.3% | 1,282,094 | 859,246,318 |
| 2024-12-10 | 6.79 | 6.84 | 6.68 | 6.7 | -0.45% | 1,443,022 | 970,359,317 |
| 2024-12-09 | 6.63 | 6.8 | 6.61 | 6.73 | +1.51% | 1,469,489 | 987,967,307 |
| 2024-12-06 | 6.63 | 6.69 | 6.56 | 6.63 | +0.15% | 1,369,111 | 907,291,956 |
| 2024-12-05 | 6.68 | 6.74 | 6.6 | 6.62 | -0.6% | 978,513 | 649,960,662 |
| 2024-12-04 | 6.52 | 6.71 | 6.49 | 6.66 | +1.99% | 1,815,238 | 1,202,009,436 |
| 2024-12-03 | 6.48 | 6.54 | 6.45 | 6.53 | +0.62% | 961,415 | 624,691,336 |
| 2024-12-02 | 6.45 | 6.5 | 6.44 | 6.49 | +0.31% | 941,515 | 609,505,983 |
| 2024-11-29 | 6.44 | 6.53 | 6.44 | 6.47 | +0.47% | 1,042,717 | 676,816,235 |
| 2024-11-28 | 6.53 | 6.56 | 6.42 | 6.44 | -1.38% | 1,015,239 | 658,071,612 |
| 2024-11-27 | 6.4 | 6.57 | 6.4 | 6.53 | +1.56% | 1,360,504 | 885,892,207 |
| 2024-11-26 | 6.38 | 6.47 | 6.34 | 6.43 | +0.78% | 932,018 | 599,882,708 |
| 2024-11-25 | 6.43 | 6.52 | 6.33 | 6.38 | -0.62% | 1,417,609 | 909,968,756 |
| 2024-11-22 | 6.5 | 6.6 | 6.4 | 6.42 | -1.53% | 1,398,866 | 907,941,946 |
| 2024-11-21 | 6.6 | 6.66 | 6.48 | 6.52 | -1.66% | 1,291,975 | 845,886,692 |
| 2024-11-20 | 6.47 | 6.64 | 6.46 | 6.63 | +1.53% | 1,765,301 | 1,161,245,424 |
| 2024-11-19 | 6.69 | 6.71 | 6.42 | 6.53 | -3.26% | 2,621,917 | 1,713,233,055 |
| 2024-11-18 | 6.71 | 6.92 | 6.61 | 6.75 | +0.75% | 3,153,632 | 2,132,797,920 |
| 2024-11-15 | 6.5 | 6.97 | 6.5 | 6.7 | +2.13% | 3,961,648 | 2,674,444,022 |
| 2024-11-14 | 6.56 | 6.71 | 6.46 | 6.56 | -2.09% | 2,640,003 | 1,732,374,454 |
| 2024-11-13 | 6.36 | 6.96 | 6.35 | 6.7 | +5.35% | 5,021,153 | 3,359,034,838 |
| 2024-11-12 | 6.5 | 6.5 | 6.35 | 6.36 | -2.45% | 1,697,349 | 1,089,619,554 |
| 2024-11-11 | 6.5 | 6.52 | 6.4 | 6.52 | +0.15% | 1,476,619 | 952,425,282 |
| 2024-11-08 | 6.57 | 6.59 | 6.44 | 6.51 | -0.91% | 1,978,461 | 1,286,601,346 |
| 2024-11-07 | 6.4 | 6.57 | 6.38 | 6.57 | +1.86% | 2,264,520 | 1,469,079,220 |
| 2024-11-06 | 6.41 | 6.48 | 6.4 | 6.45 | +0.47% | 1,902,604 | 1,224,306,800 |
| 2024-11-05 | 6.39 | 6.42 | 6.35 | 6.42 | +0.47% | 2,001,289 | 1,278,971,193 |
| 2024-11-04 | 6.42 | 6.44 | 6.35 | 6.39 | -0.31% | 1,123,871 | 717,420,129 |
| 2024-11-01 | 6.36 | 6.44 | 6.33 | 6.41 | +0.79% | 1,416,059 | 907,502,491 |
| 2024-10-31 | 6.44 | 6.49 | 6.33 | 6.36 | -1.7% | 1,893,103 | 1,209,501,832 |
| 2024-10-30 | 6.49 | 6.55 | 6.45 | 6.47 | -0.77% | 1,135,776 | 737,869,540 |
| 2024-10-29 | 6.5 | 6.55 | 6.42 | 6.52 | 0% | 1,422,590 | 922,519,247 |
| 2024-10-28 | 6.45 | 6.57 | 6.36 | 6.52 | +0.77% | 1,524,235 | 986,818,589 |
| 2024-10-25 | 6.49 | 6.52 | 6.43 | 6.47 | -0.46% | 1,600,845 | 1,036,209,350 |
| 2024-10-24 | 6.57 | 6.58 | 6.44 | 6.5 | -1.37% | 1,641,327 | 1,061,814,335 |
| 2024-10-23 | 6.65 | 6.68 | 6.54 | 6.59 | -0.9% | 2,037,974 | 1,344,688,883 |
| 2024-10-22 | 6.59 | 6.69 | 6.53 | 6.65 | -0.15% | 1,962,722 | 1,298,157,169 |
| 2024-10-21 | 6.55 | 6.67 | 6.37 | 6.66 | +1.99% | 2,747,774 | 1,792,901,223 |
| 2024-10-18 | 6.38 | 6.59 | 6.31 | 6.53 | +1.87% | 1,875,638 | 1,211,603,399 |
| 2024-10-17 | 6.48 | 6.54 | 6.4 | 6.41 | -0.93% | 1,338,169 | 864,723,895 |
| 2024-10-16 | 6.37 | 6.51 | 6.35 | 6.47 | +0.62% | 1,168,664 | 753,727,537 |
| 2024-10-15 | 6.49 | 6.62 | 6.42 | 6.43 | -1.38% | 1,637,268 | 1,066,311,044 |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.52 | +3.49% | 2,681,898 | 1,729,539,115 |
| 2024-10-11 | 6.58 | 6.62 | 6.28 | 6.3 | -5.12% | 2,856,624 | 1,838,405,204 |
| 2024-10-10 | 6.32 | 6.74 | 6.32 | 6.64 | +5.06% | 4,102,725 | 2,697,450,743 |
| 2024-10-09 | 6.51 | 6.51 | 6.3 | 6.32 | -5.11% | 3,553,642 | 2,275,295,107 |
| 2024-10-08 | 7.32 | 7.32 | 6.43 | 6.66 | -0.75% | 5,929,747 | 4,002,807,439 |
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：