股票概览
7.39
+1.23%
+0.09
7.3
开盘价
7.42
最高价
7.25
最低价
476,230
成交量
数据更新至: 2025-03-25
技术指标
7.36
MA5 (5日均线)
7.38
MA10 (10日均线)
7.45
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 | 7.3 | 7.42 | 7.25 | 7.39 | +1.23% | 476,230 | 350,849,873 |
| 2025-03-24 | 7.31 | 7.39 | 7.26 | 7.3 | -0.14% | 682,478 | 498,836,948 |
| 2025-03-21 | 7.37 | 7.52 | 7.3 | 7.31 | -1.08% | 1,062,430 | 784,927,731 |
| 2025-03-20 | 7.42 | 7.42 | 7.32 | 7.39 | -0.54% | 661,187 | 487,030,157 |
| 2025-03-19 | 7.41 | 7.44 | 7.38 | 7.43 | +0.27% | 455,031 | 337,241,850 |
| 2025-03-18 | 7.46 | 7.47 | 7.4 | 7.41 | -0.27% | 541,697 | 402,220,884 |
| 2025-03-17 | 7.61 | 7.61 | 7.43 | 7.43 | -1.2% | 994,690 | 746,551,553 |
| 2025-03-14 | 7.28 | 7.55 | 7.28 | 7.52 | +3.3% | 1,430,194 | 1,065,950,791 |
| 2025-03-13 | 7.33 | 7.36 | 7.25 | 7.28 | -0.68% | 682,576 | 498,157,164 |
| 2025-03-12 | 7.4 | 7.4 | 7.3 | 7.33 | -0.95% | 785,549 | 575,868,318 |
| 2025-03-11 | 7.39 | 7.46 | 7.33 | 7.4 | -0.54% | 871,668 | 642,831,426 |
| 2025-03-10 | 7.58 | 7.65 | 7.42 | 7.44 | -1.98% | 1,067,334 | 800,128,246 |
| 2025-03-07 | 7.57 | 7.61 | 7.54 | 7.59 | +0.26% | 799,164 | 605,528,623 |
| 2025-03-06 | 7.56 | 7.6 | 7.46 | 7.57 | +0.26% | 826,361 | 623,108,017 |
| 2025-03-05 | 7.5 | 7.6 | 7.48 | 7.55 | +0.4% | 622,706 | 469,678,910 |
| 2025-03-04 | 7.48 | 7.54 | 7.47 | 7.52 | +0.27% | 483,673 | 363,207,001 |
| 2025-03-03 | 7.5 | 7.63 | 7.48 | 7.5 | +0.27% | 856,296 | 646,920,045 |
| 2025-02-28 | 7.57 | 7.68 | 7.48 | 7.48 | -1.45% | 942,887 | 714,781,160 |
| 2025-02-27 | 7.52 | 7.59 | 7.48 | 7.59 | +0.66% | 686,831 | 517,506,194 |
| 2025-02-26 | 7.51 | 7.62 | 7.5 | 7.54 | +0.4% | 603,036 | 455,342,806 |
| 2025-02-25 | 7.58 | 7.64 | 7.48 | 7.51 | -1.57% | 798,819 | 603,271,050 |
| 2025-02-24 | 7.56 | 7.72 | 7.53 | 7.63 | +0.93% | 1,010,551 | 772,742,176 |
| 2025-02-21 | 7.45 | 7.56 | 7.4 | 7.56 | +1.89% | 1,155,844 | 867,614,550 |
| 2025-02-20 | 7.53 | 7.53 | 7.35 | 7.42 | -1.72% | 1,031,161 | 764,880,372 |
| 2025-02-19 | 7.54 | 7.67 | 7.52 | 7.55 | 0% | 963,863 | 731,156,953 |
| 2025-02-18 | 7.55 | 7.7 | 7.51 | 7.55 | 0% | 1,160,734 | 882,346,324 |
| 2025-02-17 | 7.58 | 7.6 | 7.47 | 7.55 | +0.13% | 770,512 | 579,868,039 |
| 2025-02-14 | 7.4 | 7.55 | 7.39 | 7.54 | +1.75% | 827,976 | 618,729,812 |
| 2025-02-13 | 7.45 | 7.49 | 7.4 | 7.41 | -0.54% | 582,701 | 433,803,478 |
| 2025-02-12 | 7.38 | 7.48 | 7.37 | 7.45 | +0.68% | 474,253 | 352,226,888 |
| 2025-02-11 | 7.46 | 7.49 | 7.37 | 7.4 | -1.07% | 546,653 | 404,821,393 |
| 2025-02-10 | 7.46 | 7.54 | 7.4 | 7.48 | +0.27% | 769,891 | 576,078,879 |
| 2025-02-07 | 7.36 | 7.52 | 7.3 | 7.46 | +1.22% | 977,567 | 725,570,876 |
| 2025-02-06 | 7.3 | 7.38 | 7.18 | 7.37 | +0.55% | 809,852 | 592,497,164 |
| 2025-02-05 | 7.49 | 7.49 | 7.3 | 7.33 | -1.48% | 708,095 | 519,874,460 |
| 2025-01-27 | 7.46 | 7.54 | 7.44 | 7.44 | -0.13% | 566,927 | 424,137,966 |
| 2025-01-24 | 7.39 | 7.51 | 7.35 | 7.45 | +0.95% | 769,986 | 574,207,301 |
| 2025-01-23 | 7.38 | 7.49 | 7.36 | 7.38 | +0.82% | 837,230 | 621,444,916 |
| 2025-01-22 | 7.4 | 7.42 | 7.26 | 7.32 | -1.35% | 795,304 | 581,154,915 |
| 2025-01-21 | 7.47 | 7.56 | 7.39 | 7.42 | -0.13% | 765,206 | 571,091,450 |
| 2025-01-20 | 7.55 | 7.58 | 7.41 | 7.43 | -0.54% | 651,228 | 487,768,019 |
| 2025-01-17 | 7.46 | 7.51 | 7.38 | 7.47 | +0.27% | 435,958 | 325,468,072 |
| 2025-01-16 | 7.49 | 7.58 | 7.43 | 7.45 | -0.27% | 587,515 | 440,798,985 |
| 2025-01-15 | 7.53 | 7.54 | 7.43 | 7.47 | -0.8% | 507,919 | 380,352,531 |
| 2025-01-14 | 7.39 | 7.56 | 7.38 | 7.53 | +1.76% | 717,262 | 537,554,904 |
| 2025-01-13 | 7.45 | 7.48 | 7.34 | 7.4 | -0.94% | 626,955 | 463,385,028 |
| 2025-01-10 | 7.55 | 7.6 | 7.47 | 7.47 | -0.93% | 539,324 | 405,680,473 |
| 2025-01-09 | 7.64 | 7.65 | 7.52 | 7.54 | -1.31% | 583,598 | 441,464,006 |
| 2025-01-08 | 7.67 | 7.73 | 7.51 | 7.64 | -0.13% | 735,560 | 560,711,674 |
| 2025-01-07 | 7.7 | 7.74 | 7.56 | 7.65 | -0.65% | 597,393 | 456,124,643 |
| 2025-01-06 | 7.83 | 7.85 | 7.62 | 7.7 | -1.66% | 782,363 | 602,582,017 |
| 2025-01-03 | 8 | 8.08 | 7.8 | 7.83 | -1.63% | 961,259 | 761,843,729 |
| 2025-01-02 | 8.36 | 8.42 | 7.91 | 7.96 | -5.01% | 1,401,170 | 1,138,455,761 |
| 2024-12-31 | 8.37 | 8.5 | 8.35 | 8.38 | +0.12% | 1,190,209 | 1,003,122,670 |
| 2024-12-30 | 8.4 | 8.55 | 8.36 | 8.37 | +0.24% | 894,929 | 754,126,657 |
| 2024-12-27 | 8.26 | 8.37 | 8.23 | 8.35 | +1.21% | 781,742 | 650,851,922 |
| 2024-12-26 | 8.38 | 8.38 | 8.2 | 8.25 | -1.43% | 631,257 | 520,836,284 |
| 2024-12-25 | 8.38 | 8.39 | 8.27 | 8.37 | -0.12% | 749,329 | 625,303,615 |
| 2024-12-24 | 8.13 | 8.4 | 8.09 | 8.38 | +3.58% | 1,338,253 | 1,112,179,971 |
| 2024-12-23 | 8.09 | 8.16 | 8.06 | 8.09 | +0.12% | 606,614 | 492,909,237 |
| 2024-12-20 | 8.14 | 8.17 | 8.06 | 8.08 | -0.74% | 712,203 | 576,153,113 |
| 2024-12-19 | 8.19 | 8.21 | 8.12 | 8.14 | -1.21% | 622,241 | 507,866,501 |
| 2024-12-18 | 8.23 | 8.33 | 8.19 | 8.24 | +0.98% | 794,983 | 656,343,261 |
| 2024-12-17 | 8 | 8.19 | 7.99 | 8.16 | +2% | 1,230,469 | 999,415,147 |
| 2024-12-16 | 8.03 | 8.18 | 7.98 | 8 | -0.37% | 1,103,835 | 888,245,203 |
| 2024-12-13 | 8.3 | 8.32 | 7.98 | 8.03 | -3.83% | 2,959,825 | 2,391,158,439 |
| 2024-12-12 | 8.38 | 8.4 | 8.27 | 8.35 | -0.36% | 1,017,982 | 849,571,068 |
| 2024-12-11 | 8.4 | 8.45 | 8.33 | 8.38 | -0.48% | 826,982 | 692,330,869 |
| 2024-12-10 | 8.58 | 8.6 | 8.4 | 8.42 | +0.6% | 1,049,531 | 888,014,731 |
| 2024-12-09 | 8.27 | 8.4 | 8.2 | 8.37 | +1.09% | 877,474 | 730,047,067 |
| 2024-12-06 | 8.23 | 8.32 | 8.2 | 8.28 | +0.61% | 727,809 | 603,068,566 |
| 2024-12-05 | 8.18 | 8.31 | 8.16 | 8.23 | +0.37% | 736,410 | 607,464,751 |
| 2024-12-04 | 8.21 | 8.27 | 8.13 | 8.2 | -0.61% | 753,333 | 616,693,304 |
| 2024-12-03 | 8.16 | 8.26 | 8.09 | 8.25 | +1.1% | 1,009,788 | 828,722,039 |
| 2024-12-02 | 8.14 | 8.3 | 8.1 | 8.16 | +2.9% | 1,499,815 | 1,229,955,643 |
| 2024-11-29 | 7.92 | 7.99 | 7.85 | 7.93 | +0.63% | 704,599 | 559,286,370 |
| 2024-11-28 | 7.96 | 8.01 | 7.86 | 7.88 | -0.88% | 590,268 | 466,969,695 |
| 2024-11-27 | 7.8 | 7.97 | 7.75 | 7.95 | +1.79% | 642,076 | 505,719,318 |
| 2024-11-26 | 7.85 | 7.88 | 7.79 | 7.81 | -0.76% | 480,918 | 376,525,768 |
| 2024-11-25 | 7.95 | 7.99 | 7.82 | 7.87 | -0.76% | 701,356 | 554,357,284 |
| 2024-11-22 | 8.18 | 8.21 | 7.91 | 7.93 | -2.94% | 857,832 | 689,976,799 |
| 2024-11-21 | 8.13 | 8.19 | 8.1 | 8.17 | +0.25% | 525,595 | 427,717,841 |
| 2024-11-20 | 8.18 | 8.19 | 8.1 | 8.15 | -0.24% | 715,352 | 582,407,368 |
| 2024-11-19 | 8.37 | 8.37 | 8.1 | 8.17 | -2.39% | 1,242,202 | 1,016,785,240 |
| 2024-11-18 | 8.18 | 8.64 | 8.18 | 8.37 | +2.95% | 2,003,969 | 1,695,262,094 |
| 2024-11-15 | 8.22 | 8.33 | 8.11 | 8.13 | -1.57% | 1,030,645 | 844,926,864 |
| 2024-11-14 | 8.3 | 8.36 | 8.25 | 8.26 | -1.08% | 661,416 | 549,106,548 |
| 2024-11-13 | 8.18 | 8.42 | 8.16 | 8.35 | +1.71% | 1,034,019 | 861,650,244 |
| 2024-11-12 | 8.42 | 8.47 | 8.18 | 8.21 | -2.61% | 1,475,958 | 1,225,976,120 |
| 2024-11-11 | 8.51 | 8.58 | 8.34 | 8.43 | -1.98% | 1,231,064 | 1,036,133,869 |
| 2024-11-08 | 8.89 | 8.92 | 8.54 | 8.6 | -2.49% | 1,517,217 | 1,316,827,927 |
| 2024-11-07 | 8.61 | 8.84 | 8.58 | 8.82 | +1.85% | 1,229,009 | 1,074,387,436 |
| 2024-11-06 | 8.54 | 8.82 | 8.52 | 8.66 | +1.29% | 1,509,515 | 1,312,675,352 |
| 2024-11-05 | 8.47 | 8.55 | 8.33 | 8.55 | +0.71% | 1,287,506 | 1,090,219,486 |
| 2024-11-04 | 8.41 | 8.49 | 8.34 | 8.49 | +0.35% | 817,353 | 687,990,677 |
| 2024-11-01 | 8.33 | 8.61 | 8.29 | 8.46 | +1.68% | 1,645,931 | 1,395,672,512 |
| 2024-10-31 | 8.39 | 8.4 | 8.1 | 8.32 | -0.48% | 1,323,364 | 1,090,775,480 |
| 2024-10-30 | 8.32 | 8.49 | 8.29 | 8.36 | +0.48% | 990,393 | 826,555,082 |
| 2024-10-29 | 8.28 | 8.44 | 8.24 | 8.32 | +0.85% | 1,170,478 | 976,603,033 |
| 2024-10-28 | 8.17 | 8.26 | 8.06 | 8.25 | +1.1% | 838,006 | 686,079,341 |
| 2024-10-25 | 8.27 | 8.31 | 8.14 | 8.16 | -1.33% | 937,949 | 767,162,843 |
| 2024-10-24 | 8.2 | 8.33 | 8.16 | 8.27 | +0.24% | 717,022 | 592,317,507 |
| 2024-10-23 | 8.21 | 8.37 | 8.2 | 8.25 | +0.49% | 1,052,429 | 871,361,402 |
| 2024-10-22 | 8.16 | 8.32 | 8.13 | 8.21 | +0.37% | 876,547 | 720,056,191 |
| 2024-10-21 | 8.21 | 8.36 | 8.13 | 8.18 | +0.12% | 1,544,208 | 1,270,985,900 |
| 2024-10-18 | 7.92 | 8.28 | 7.88 | 8.17 | +2.38% | 1,611,554 | 1,306,517,048 |
| 2024-10-17 | 8.1 | 8.19 | 7.97 | 7.98 | -1.36% | 878,138 | 707,895,023 |
| 2024-10-16 | 8.05 | 8.22 | 8.02 | 8.09 | -0.49% | 997,651 | 810,482,868 |
| 2024-10-15 | 8.28 | 8.35 | 8.11 | 8.13 | -1.81% | 1,202,052 | 989,675,146 |
| 2024-10-14 | 8.07 | 8.34 | 8.07 | 8.28 | +2.73% | 1,841,334 | 1,516,093,221 |
| 2024-10-11 | 8.6 | 8.6 | 7.99 | 8.06 | -5.29% | 2,232,676 | 1,826,687,127 |
| 2024-10-10 | 7.95 | 8.75 | 7.94 | 8.51 | +7.04% | 3,846,008 | 3,255,447,465 |
| 2024-10-09 | 8.6 | 8.6 | 7.93 | 7.95 | -7.56% | 2,784,908 | 2,281,493,811 |
| 2024-10-08 | 8.99 | 8.99 | 8.26 | 8.6 | +5.26% | 4,124,401 | 3,568,106,942 |
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：