股票概览
7.31
-1.48%
-0.11
7.38
开盘价
7.46
最高价
7.23
最低价
133,914
成交量
数据更新至: 2025-03-25
技术指标
7.36
MA5 (5日均线)
7.31
MA10 (10日均线)
7.23
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 | 7.38 | 7.46 | 7.23 | 7.31 | -1.48% | 133,914 | 98,285,577 |
| 2025-03-24 | 7.45 | 7.58 | 7.23 | 7.42 | -0.54% | 265,783 | 196,514,513 |
| 2025-03-21 | 7.49 | 7.66 | 7.37 | 7.46 | +0.67% | 343,053 | 257,606,724 |
| 2025-03-20 | 7.17 | 7.58 | 7.15 | 7.41 | +3.06% | 279,489 | 206,039,154 |
| 2025-03-19 | 7.3 | 7.3 | 7.14 | 7.19 | -1.37% | 108,073 | 77,620,150 |
| 2025-03-18 | 7.28 | 7.3 | 7.2 | 7.29 | +0.14% | 116,313 | 84,337,111 |
| 2025-03-17 | 7.3 | 7.39 | 7.22 | 7.28 | 0% | 178,209 | 130,228,318 |
| 2025-03-14 | 7.19 | 7.3 | 7.16 | 7.28 | +1.11% | 170,982 | 123,516,153 |
| 2025-03-13 | 7.26 | 7.29 | 7.11 | 7.2 | -0.69% | 118,696 | 85,092,263 |
| 2025-03-12 | 7.33 | 7.37 | 7.22 | 7.25 | -1.36% | 142,395 | 103,474,498 |
| 2025-03-11 | 7.18 | 7.35 | 7.1 | 7.35 | +1.52% | 180,830 | 131,140,093 |
| 2025-03-10 | 7.23 | 7.29 | 7.15 | 7.24 | -0.14% | 161,612 | 116,539,929 |
| 2025-03-07 | 7.1 | 7.35 | 7.08 | 7.25 | +1.83% | 239,643 | 173,757,998 |
| 2025-03-06 | 7.16 | 7.16 | 7.06 | 7.12 | -0.42% | 169,958 | 120,754,118 |
| 2025-03-05 | 7.19 | 7.22 | 7.03 | 7.15 | -0.42% | 163,283 | 116,097,898 |
| 2025-03-04 | 7.1 | 7.2 | 7.03 | 7.18 | +0.98% | 178,025 | 126,991,741 |
| 2025-03-03 | 6.96 | 7.23 | 6.91 | 7.11 | +2.89% | 243,557 | 173,641,134 |
| 2025-02-28 | 7.05 | 7.1 | 6.88 | 6.91 | -3.09% | 222,545 | 155,069,828 |
| 2025-02-27 | 6.99 | 7.21 | 6.94 | 7.13 | +2.3% | 300,101 | 213,462,847 |
| 2025-02-26 | 6.77 | 7.04 | 6.74 | 6.97 | +3.41% | 271,456 | 188,621,475 |
| 2025-02-25 | 6.7 | 6.94 | 6.64 | 6.74 | +0.75% | 191,983 | 130,329,596 |
| 2025-02-24 | 6.7 | 6.76 | 6.67 | 6.69 | -0.45% | 96,083 | 64,429,911 |
| 2025-02-21 | 6.71 | 6.8 | 6.64 | 6.72 | +0.45% | 128,366 | 86,429,787 |
| 2025-02-20 | 6.74 | 6.75 | 6.65 | 6.69 | -0.59% | 87,902 | 58,804,531 |
| 2025-02-19 | 6.66 | 6.77 | 6.64 | 6.73 | +1.05% | 94,085 | 63,118,751 |
| 2025-02-18 | 6.72 | 6.75 | 6.63 | 6.66 | -1.04% | 101,730 | 68,139,639 |
| 2025-02-17 | 6.82 | 6.85 | 6.71 | 6.73 | -1.17% | 114,713 | 77,490,965 |
| 2025-02-14 | 6.82 | 6.87 | 6.75 | 6.81 | -0.29% | 97,289 | 66,216,464 |
| 2025-02-13 | 6.9 | 6.95 | 6.82 | 6.83 | -0.87% | 93,209 | 64,150,903 |
| 2025-02-12 | 6.88 | 6.91 | 6.8 | 6.89 | 0% | 91,063 | 62,460,600 |
| 2025-02-11 | 6.91 | 6.94 | 6.8 | 6.89 | -0.29% | 97,224 | 66,652,407 |
| 2025-02-10 | 6.93 | 6.98 | 6.88 | 6.91 | -0.29% | 109,837 | 75,930,879 |
| 2025-02-07 | 6.78 | 6.99 | 6.74 | 6.93 | +2.21% | 151,256 | 104,658,119 |
| 2025-02-06 | 6.7 | 6.79 | 6.64 | 6.78 | +1.04% | 95,071 | 63,898,097 |
| 2025-02-05 | 6.81 | 6.85 | 6.66 | 6.71 | -1.03% | 92,632 | 62,545,914 |
| 2025-01-27 | 6.92 | 6.96 | 6.78 | 6.78 | -1.02% | 98,204 | 67,544,017 |
| 2025-01-24 | 6.75 | 6.95 | 6.74 | 6.85 | +1.03% | 123,189 | 84,183,771 |
| 2025-01-23 | 6.83 | 6.95 | 6.78 | 6.78 | -1.31% | 187,780 | 129,141,155 |
| 2025-01-22 | 6.7 | 7.01 | 6.61 | 6.87 | +2.54% | 203,779 | 138,286,519 |
| 2025-01-21 | 6.75 | 6.79 | 6.65 | 6.7 | -1.18% | 93,524 | 62,668,189 |
| 2025-01-20 | 6.85 | 6.88 | 6.76 | 6.78 | -0.59% | 95,092 | 64,754,535 |
| 2025-01-17 | 6.79 | 6.85 | 6.72 | 6.82 | +0.29% | 86,277 | 58,671,164 |
| 2025-01-16 | 6.67 | 6.84 | 6.67 | 6.8 | +2.72% | 139,237 | 94,155,115 |
| 2025-01-15 | 6.75 | 6.78 | 6.6 | 6.62 | -1.34% | 107,392 | 71,396,833 |
| 2025-01-14 | 6.58 | 6.74 | 6.55 | 6.71 | +2.91% | 130,783 | 87,184,344 |
| 2025-01-13 | 6.4 | 6.53 | 6.39 | 6.52 | +1.56% | 76,344 | 49,440,925 |
| 2025-01-10 | 6.55 | 6.62 | 6.41 | 6.42 | -1.83% | 69,963 | 45,502,551 |
| 2025-01-09 | 6.5 | 6.59 | 6.46 | 6.54 | 0% | 81,746 | 53,528,583 |
| 2025-01-08 | 6.75 | 6.75 | 6.41 | 6.54 | -3.11% | 145,418 | 95,253,828 |
| 2025-01-07 | 6.71 | 6.78 | 6.63 | 6.75 | +0.3% | 80,630 | 54,147,397 |
| 2025-01-06 | 6.63 | 6.82 | 6.56 | 6.73 | +0.6% | 105,585 | 70,883,786 |
| 2025-01-03 | 6.87 | 6.96 | 6.64 | 6.69 | -2.19% | 132,696 | 89,919,184 |
| 2025-01-02 | 7.09 | 7.14 | 6.77 | 6.84 | -3.53% | 133,865 | 93,333,154 |
| 2024-12-31 | 7.29 | 7.32 | 7.08 | 7.09 | -2.34% | 119,986 | 86,244,334 |
| 2024-12-30 | 7.39 | 7.46 | 7.23 | 7.26 | -2.42% | 135,917 | 99,032,187 |
| 2024-12-27 | 7.35 | 7.56 | 7.32 | 7.44 | +1.64% | 139,622 | 104,278,109 |
| 2024-12-26 | 7.3 | 7.4 | 7.29 | 7.32 | -0.14% | 114,956 | 84,331,515 |
| 2024-12-25 | 7.46 | 7.46 | 7.25 | 7.33 | -2.01% | 137,056 | 100,460,375 |
| 2024-12-24 | 7.44 | 7.58 | 7.43 | 7.48 | -0.4% | 154,930 | 116,177,331 |
| 2024-12-23 | 7.65 | 7.75 | 7.47 | 7.51 | -1.96% | 239,645 | 181,590,582 |
| 2024-12-20 | 7.76 | 7.9 | 7.65 | 7.66 | -1.03% | 298,702 | 231,644,099 |
| 2024-12-19 | 7.98 | 8 | 7.62 | 7.74 | -3.13% | 410,807 | 319,248,627 |
| 2024-12-18 | 8.22 | 8.72 | 7.91 | 7.99 | -2.8% | 695,313 | 579,384,791 |
| 2024-12-17 | 7.87 | 8.6 | 7.55 | 8.22 | +5.12% | 637,119 | 514,193,129 |
| 2024-12-16 | 8.07 | 8.08 | 7.59 | 7.82 | +1.03% | 640,855 | 501,518,962 |
| 2024-12-13 | 7.57 | 7.84 | 7.45 | 7.74 | +1.98% | 332,768 | 254,542,946 |
| 2024-12-12 | 7.57 | 7.66 | 7.48 | 7.59 | +0.13% | 194,073 | 147,166,769 |
| 2024-12-11 | 7.26 | 7.59 | 7.25 | 7.58 | +4.26% | 275,629 | 206,539,605 |
| 2024-12-10 | 7.49 | 7.55 | 7.25 | 7.27 | -0.14% | 223,763 | 165,604,721 |
| 2024-12-09 | 7.4 | 7.49 | 7.24 | 7.28 | -1.49% | 167,317 | 122,849,264 |
| 2024-12-06 | 7.34 | 7.42 | 7.27 | 7.39 | +0.14% | 215,820 | 158,731,190 |
| 2024-12-05 | 7.33 | 7.45 | 7.3 | 7.38 | -0.4% | 190,897 | 140,566,810 |
| 2024-12-04 | 7.79 | 7.85 | 7.38 | 7.41 | -4.26% | 331,360 | 248,859,282 |
| 2024-12-03 | 8.16 | 8.17 | 7.65 | 7.74 | +0.13% | 764,036 | 599,253,368 |
| 2024-12-02 | 7.19 | 7.73 | 7.19 | 7.73 | +9.96% | 475,501 | 361,200,487 |
| 2024-11-29 | 7.01 | 7.1 | 6.92 | 7.03 | 0% | 95,375 | 67,037,704 |
| 2024-11-28 | 6.93 | 7.1 | 6.93 | 7.03 | +1.15% | 98,284 | 69,043,419 |
| 2024-11-27 | 6.83 | 6.96 | 6.7 | 6.95 | +1.46% | 86,174 | 58,804,715 |
| 2024-11-26 | 6.91 | 6.95 | 6.83 | 6.85 | -0.87% | 68,530 | 47,221,722 |
| 2024-11-25 | 6.84 | 7 | 6.83 | 6.91 | +0.88% | 84,387 | 58,400,808 |
| 2024-11-22 | 7.1 | 7.14 | 6.85 | 6.85 | -3.66% | 107,615 | 75,182,944 |
| 2024-11-21 | 7.09 | 7.15 | 7.05 | 7.11 | -0.14% | 84,067 | 59,641,479 |
| 2024-11-20 | 7.09 | 7.23 | 7.02 | 7.12 | +0.14% | 120,957 | 86,063,281 |
| 2024-11-19 | 6.89 | 7.12 | 6.83 | 7.11 | +3.19% | 126,600 | 88,261,358 |
| 2024-11-18 | 7 | 7.11 | 6.86 | 6.89 | -1.01% | 129,412 | 90,536,473 |
| 2024-11-15 | 7.05 | 7.14 | 6.94 | 6.96 | -1.69% | 114,767 | 80,921,278 |
| 2024-11-14 | 7.25 | 7.3 | 7.07 | 7.08 | -2.21% | 110,965 | 79,400,727 |
| 2024-11-13 | 7.2 | 7.36 | 7.15 | 7.24 | -0.14% | 123,341 | 89,267,622 |
| 2024-11-12 | 7.33 | 7.45 | 7.18 | 7.25 | -0.68% | 178,637 | 130,983,280 |
| 2024-11-11 | 7.3 | 7.36 | 7.2 | 7.3 | -0.82% | 165,910 | 120,576,356 |
| 2024-11-08 | 7.56 | 7.67 | 7.34 | 7.36 | -2.9% | 253,049 | 188,835,537 |
| 2024-11-07 | 7.6 | 7.68 | 7.42 | 7.58 | +2.29% | 257,358 | 193,954,601 |
| 2024-11-06 | 7.31 | 7.6 | 7.26 | 7.41 | +1.23% | 320,343 | 238,459,280 |
| 2024-11-05 | 7.06 | 7.38 | 6.99 | 7.32 | +4.57% | 297,162 | 216,106,240 |
| 2024-11-04 | 7.02 | 7.07 | 6.88 | 7 | 0% | 126,470 | 87,970,389 |
| 2024-11-01 | 6.95 | 7.16 | 6.92 | 7 | +0.43% | 232,092 | 163,508,308 |
| 2024-10-31 | 6.85 | 7.03 | 6.77 | 6.97 | +2.35% | 147,303 | 102,297,033 |
| 2024-10-30 | 6.83 | 6.95 | 6.76 | 6.81 | -1.02% | 108,631 | 74,244,416 |
| 2024-10-29 | 7.15 | 7.16 | 6.85 | 6.88 | -3.78% | 173,336 | 120,782,520 |
| 2024-10-28 | 6.98 | 7.15 | 6.98 | 7.15 | +3.32% | 201,219 | 142,769,671 |
| 2024-10-25 | 6.78 | 6.95 | 6.72 | 6.92 | +2.37% | 129,115 | 88,706,424 |
| 2024-10-24 | 6.83 | 6.83 | 6.69 | 6.76 | -1.02% | 115,845 | 78,048,050 |
| 2024-10-23 | 6.81 | 6.9 | 6.77 | 6.83 | +0.15% | 117,325 | 80,120,231 |
| 2024-10-22 | 6.75 | 6.84 | 6.67 | 6.82 | +0.89% | 114,060 | 76,944,593 |
| 2024-10-21 | 6.75 | 6.85 | 6.7 | 6.76 | +0.15% | 150,441 | 101,913,246 |
| 2024-10-18 | 6.6 | 6.89 | 6.55 | 6.75 | +2.43% | 153,064 | 102,825,037 |
| 2024-10-17 | 6.69 | 6.75 | 6.58 | 6.59 | -1.35% | 101,156 | 67,249,939 |
| 2024-10-16 | 6.55 | 6.75 | 6.55 | 6.68 | +0.45% | 88,568 | 58,987,411 |
| 2024-10-15 | 6.75 | 6.83 | 6.65 | 6.65 | -2.49% | 126,801 | 85,480,184 |
| 2024-10-14 | 6.77 | 6.85 | 6.57 | 6.82 | +1.64% | 142,710 | 96,212,247 |
| 2024-10-11 | 6.88 | 6.92 | 6.66 | 6.71 | -2.04% | 126,851 | 86,005,210 |
| 2024-10-10 | 6.77 | 7.1 | 6.63 | 6.85 | +0.44% | 246,908 | 169,549,562 |
| 2024-10-09 | 7.35 | 7.36 | 6.82 | 6.82 | -10.03% | 309,207 | 216,995,513 |
| 2024-10-08 | 7.76 | 7.76 | 7.1 | 7.58 | +7.52% | 428,525 | 321,323,533 |
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：