股票概览
7.33
-0.14%
-0.01
7.34
开盘价
7.43
最高价
7.32
最低价
535,183
成交量
数据更新至: 2025-03-25
技术指标
7.35
MA5 (5日均线)
7.27
MA10 (10日均线)
7.07
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 | 7.34 | 7.43 | 7.32 | 7.33 | -0.14% | 535,183 | 394,529,580 |
| 2025-03-24 | 7.33 | 7.37 | 7.22 | 7.34 | +1.8% | 880,079 | 641,680,740 |
| 2025-03-21 | 7.43 | 7.49 | 7.21 | 7.21 | -2.96% | 1,395,564 | 1,017,866,366 |
| 2025-03-20 | 7.42 | 7.47 | 7.31 | 7.43 | -0.13% | 595,252 | 440,851,187 |
| 2025-03-19 | 7.29 | 7.44 | 7.27 | 7.44 | +1.92% | 621,156 | 457,962,606 |
| 2025-03-18 | 7.27 | 7.35 | 7.18 | 7.3 | +0.41% | 616,233 | 448,920,657 |
| 2025-03-17 | 7.25 | 7.32 | 7.2 | 7.27 | +1.39% | 781,070 | 568,197,210 |
| 2025-03-14 | 7.17 | 7.33 | 7.14 | 7.17 | 0% | 1,012,223 | 733,802,887 |
| 2025-03-13 | 7.07 | 7.29 | 7.02 | 7.17 | +1.7% | 1,072,102 | 770,886,289 |
| 2025-03-12 | 7.1 | 7.14 | 7.02 | 7.05 | -0.28% | 786,767 | 557,914,817 |
| 2025-03-11 | 6.99 | 7.12 | 6.98 | 7.07 | +0.86% | 874,023 | 617,425,476 |
| 2025-03-10 | 6.95 | 7.04 | 6.9 | 7.01 | +0.14% | 889,555 | 620,546,568 |
| 2025-03-07 | 6.9 | 7.01 | 6.85 | 7 | +1.45% | 885,137 | 614,641,231 |
| 2025-03-06 | 6.96 | 6.99 | 6.81 | 6.9 | -1.29% | 1,115,093 | 766,511,333 |
| 2025-03-05 | 6.83 | 7.02 | 6.78 | 6.99 | +2.79% | 1,218,472 | 846,591,927 |
| 2025-03-04 | 6.85 | 6.92 | 6.78 | 6.8 | -0.73% | 630,791 | 431,271,984 |
| 2025-03-03 | 6.89 | 6.91 | 6.8 | 6.85 | -0.72% | 1,124,507 | 769,925,281 |
| 2025-02-28 | 6.66 | 6.95 | 6.65 | 6.9 | +3.14% | 2,696,363 | 1,847,146,365 |
| 2025-02-27 | 6.5 | 6.7 | 6.45 | 6.69 | +2.92% | 1,834,188 | 1,212,628,653 |
| 2025-02-26 | 6.47 | 6.54 | 6.46 | 6.5 | +0.31% | 1,337,730 | 869,331,969 |
| 2025-02-25 | 6.55 | 6.58 | 6.46 | 6.48 | -1.07% | 1,238,176 | 804,789,223 |
| 2025-02-24 | 6.61 | 6.64 | 6.53 | 6.55 | -1.06% | 1,215,131 | 798,626,837 |
| 2025-02-21 | 6.64 | 6.65 | 6.55 | 6.62 | -0.3% | 1,286,689 | 849,543,503 |
| 2025-02-20 | 6.66 | 6.7 | 6.63 | 6.64 | -0.3% | 763,820 | 508,739,039 |
| 2025-02-19 | 6.69 | 6.72 | 6.64 | 6.66 | -0.6% | 1,069,151 | 713,858,982 |
| 2025-02-18 | 6.57 | 6.76 | 6.56 | 6.7 | +1.98% | 2,185,239 | 1,460,947,568 |
| 2025-02-17 | 6.48 | 6.57 | 6.46 | 6.57 | +1.55% | 1,664,098 | 1,084,955,611 |
| 2025-02-14 | 6.44 | 6.49 | 6.43 | 6.47 | +0.31% | 846,794 | 547,096,927 |
| 2025-02-13 | 6.41 | 6.47 | 6.38 | 6.45 | +0.47% | 1,404,070 | 902,637,198 |
| 2025-02-12 | 6.48 | 6.48 | 6.39 | 6.42 | -0.93% | 1,328,541 | 852,793,385 |
| 2025-02-11 | 6.48 | 6.53 | 6.46 | 6.48 | +0.15% | 876,508 | 568,591,686 |
| 2025-02-10 | 6.5 | 6.51 | 6.46 | 6.47 | -0.61% | 835,970 | 542,187,120 |
| 2025-02-07 | 6.53 | 6.54 | 6.48 | 6.51 | -0.46% | 1,005,414 | 654,646,891 |
| 2025-02-06 | 6.55 | 6.6 | 6.5 | 6.54 | -0.15% | 704,656 | 460,597,903 |
| 2025-02-05 | 6.65 | 6.65 | 6.54 | 6.55 | -1.36% | 989,461 | 651,364,308 |
| 2025-01-27 | 6.55 | 6.66 | 6.54 | 6.64 | +1.68% | 1,025,635 | 679,251,192 |
| 2025-01-24 | 6.59 | 6.6 | 6.5 | 6.53 | -1.06% | 1,164,095 | 762,371,725 |
| 2025-01-23 | 6.56 | 6.64 | 6.54 | 6.6 | +1.54% | 1,288,419 | 850,111,521 |
| 2025-01-22 | 6.66 | 6.66 | 6.49 | 6.5 | -2.26% | 875,221 | 572,696,336 |
| 2025-01-21 | 6.66 | 6.68 | 6.58 | 6.65 | +0.45% | 735,442 | 488,470,408 |
| 2025-01-20 | 6.68 | 6.69 | 6.61 | 6.62 | -0.6% | 850,643 | 565,141,973 |
| 2025-01-17 | 6.76 | 6.77 | 6.65 | 6.66 | -1.33% | 705,114 | 470,975,423 |
| 2025-01-16 | 6.75 | 6.79 | 6.7 | 6.75 | 0% | 739,843 | 499,690,245 |
| 2025-01-15 | 6.68 | 6.87 | 6.67 | 6.75 | +0.75% | 1,000,636 | 678,431,927 |
| 2025-01-14 | 6.62 | 6.71 | 6.6 | 6.7 | +1.06% | 852,509 | 567,684,731 |
| 2025-01-13 | 6.74 | 6.74 | 6.57 | 6.63 | -1.78% | 637,867 | 423,700,730 |
| 2025-01-10 | 6.78 | 6.81 | 6.67 | 6.75 | -0.3% | 685,683 | 463,422,978 |
| 2025-01-09 | 6.85 | 6.85 | 6.73 | 6.77 | -1.17% | 558,708 | 379,249,430 |
| 2025-01-08 | 6.79 | 6.93 | 6.79 | 6.85 | +0.88% | 834,774 | 572,653,215 |
| 2025-01-07 | 6.75 | 6.81 | 6.73 | 6.79 | 0% | 491,958 | 333,335,920 |
| 2025-01-06 | 6.82 | 6.82 | 6.63 | 6.79 | 0% | 725,092 | 489,305,077 |
| 2025-01-03 | 6.81 | 6.86 | 6.72 | 6.79 | +0.15% | 802,844 | 545,953,856 |
| 2025-01-02 | 6.96 | 7.03 | 6.76 | 6.78 | -2.87% | 1,032,363 | 708,459,335 |
| 2024-12-31 | 7.03 | 7.1 | 6.97 | 6.98 | -1.13% | 989,357 | 695,305,887 |
| 2024-12-30 | 6.94 | 7.08 | 6.93 | 7.06 | +1.73% | 1,191,099 | 835,816,569 |
| 2024-12-27 | 6.94 | 6.97 | 6.82 | 6.94 | 0% | 690,960 | 477,187,004 |
| 2024-12-26 | 6.98 | 7.01 | 6.88 | 6.94 | -1% | 701,304 | 484,774,274 |
| 2024-12-25 | 6.98 | 7.04 | 6.92 | 7.01 | +0.86% | 857,308 | 599,449,799 |
| 2024-12-24 | 6.82 | 6.99 | 6.82 | 6.95 | +1.61% | 902,350 | 624,910,032 |
| 2024-12-23 | 6.73 | 6.87 | 6.72 | 6.84 | +1.79% | 1,204,395 | 820,748,076 |
| 2024-12-20 | 6.77 | 6.81 | 6.72 | 6.72 | -0.74% | 706,023 | 477,145,838 |
| 2024-12-19 | 6.91 | 6.92 | 6.74 | 6.77 | -2.17% | 1,036,489 | 706,023,095 |
| 2024-12-18 | 6.87 | 7.04 | 6.86 | 6.92 | +1.62% | 1,134,791 | 787,894,337 |
| 2024-12-17 | 6.89 | 6.95 | 6.8 | 6.81 | -0.73% | 648,903 | 445,368,317 |
| 2024-12-16 | 6.84 | 6.92 | 6.83 | 6.86 | +0.44% | 724,908 | 499,225,084 |
| 2024-12-13 | 6.89 | 6.92 | 6.8 | 6.83 | -1.44% | 1,232,525 | 844,085,297 |
| 2024-12-12 | 6.9 | 6.96 | 6.88 | 6.93 | -0.14% | 1,360,354 | 942,612,100 |
| 2024-12-11 | 7.13 | 7.15 | 6.91 | 6.94 | -5.06% | 997,665 | 697,990,488 |
| 2024-12-10 | 7.35 | 7.45 | 7.28 | 7.31 | +0.27% | 772,224 | 568,241,472 |
| 2024-12-09 | 7.25 | 7.35 | 7.2 | 7.29 | +0.41% | 521,124 | 380,145,083 |
| 2024-12-06 | 7.26 | 7.36 | 7.22 | 7.26 | +0.41% | 629,117 | 458,010,540 |
| 2024-12-05 | 7.15 | 7.27 | 7.13 | 7.23 | +0.98% | 855,833 | 617,245,401 |
| 2024-12-04 | 6.97 | 7.21 | 6.94 | 7.16 | +2.58% | 1,245,326 | 884,552,813 |
| 2024-12-03 | 6.78 | 6.99 | 6.75 | 6.98 | +2.65% | 1,009,123 | 695,766,304 |
| 2024-12-02 | 6.88 | 6.89 | 6.74 | 6.8 | +0.15% | 532,768 | 361,452,634 |
| 2024-11-29 | 6.9 | 6.94 | 6.78 | 6.79 | -0.73% | 596,201 | 408,606,704 |
| 2024-11-28 | 6.84 | 6.91 | 6.81 | 6.84 | -0.15% | 649,044 | 445,644,739 |
| 2024-11-27 | 6.69 | 6.85 | 6.67 | 6.85 | +2.09% | 928,762 | 630,460,745 |
| 2024-11-26 | 6.61 | 6.72 | 6.57 | 6.71 | +1.21% | 490,616 | 327,141,531 |
| 2024-11-25 | 6.68 | 6.7 | 6.61 | 6.63 | +0.45% | 464,209 | 308,975,901 |
| 2024-11-22 | 6.76 | 6.79 | 6.6 | 6.6 | -2.37% | 513,168 | 343,388,874 |
| 2024-11-21 | 6.73 | 6.76 | 6.66 | 6.76 | +0.6% | 460,512 | 309,272,382 |
| 2024-11-20 | 6.77 | 6.82 | 6.7 | 6.72 | -1.18% | 588,668 | 396,444,755 |
| 2024-11-19 | 6.71 | 6.86 | 6.61 | 6.8 | +0.89% | 845,807 | 572,221,366 |
| 2024-11-18 | 6.63 | 6.89 | 6.62 | 6.74 | +2.74% | 1,255,134 | 851,502,009 |
| 2024-11-15 | 6.63 | 6.66 | 6.48 | 6.56 | -0.91% | 578,175 | 381,268,903 |
| 2024-11-14 | 6.57 | 6.68 | 6.57 | 6.62 | +0.3% | 567,108 | 376,750,358 |
| 2024-11-13 | 6.54 | 6.62 | 6.51 | 6.6 | +0.92% | 450,807 | 296,656,928 |
| 2024-11-12 | 6.59 | 6.69 | 6.52 | 6.54 | -0.76% | 569,051 | 375,518,496 |
| 2024-11-11 | 6.66 | 6.68 | 6.57 | 6.59 | -2.23% | 692,144 | 457,241,178 |
| 2024-11-08 | 6.89 | 6.91 | 6.71 | 6.74 | -1.75% | 565,615 | 383,249,451 |
| 2024-11-07 | 6.64 | 6.87 | 6.62 | 6.86 | +2.85% | 635,353 | 428,774,461 |
| 2024-11-06 | 6.73 | 6.73 | 6.62 | 6.67 | -0.89% | 431,875 | 287,862,555 |
| 2024-11-05 | 6.68 | 6.73 | 6.65 | 6.73 | +0.75% | 430,644 | 288,399,749 |
| 2024-11-04 | 6.68 | 6.69 | 6.53 | 6.68 | +0.3% | 400,084 | 264,845,740 |
| 2024-11-01 | 6.54 | 6.69 | 6.51 | 6.66 | +2.15% | 569,418 | 377,311,919 |
| 2024-10-31 | 6.58 | 6.63 | 6.46 | 6.52 | -0.61% | 493,326 | 321,829,899 |
| 2024-10-30 | 6.64 | 6.71 | 6.54 | 6.56 | -1.35% | 393,529 | 259,812,675 |
| 2024-10-29 | 6.68 | 6.73 | 6.62 | 6.65 | -0.3% | 368,963 | 246,140,033 |
| 2024-10-28 | 6.73 | 6.73 | 6.58 | 6.67 | -0.89% | 490,801 | 325,564,566 |
| 2024-10-25 | 6.78 | 6.79 | 6.71 | 6.73 | -0.74% | 367,071 | 247,590,983 |
| 2024-10-24 | 6.76 | 6.85 | 6.75 | 6.78 | 0% | 478,407 | 325,347,860 |
| 2024-10-23 | 6.77 | 6.84 | 6.76 | 6.78 | +0.15% | 443,798 | 301,311,424 |
| 2024-10-22 | 6.77 | 6.85 | 6.74 | 6.77 | 0% | 433,392 | 293,639,765 |
| 2024-10-21 | 6.89 | 6.9 | 6.71 | 6.77 | -1.46% | 547,713 | 371,772,761 |
| 2024-10-18 | 6.78 | 6.94 | 6.68 | 6.87 | +1.33% | 734,890 | 500,611,472 |
| 2024-10-17 | 6.88 | 6.97 | 6.78 | 6.78 | -1.74% | 553,175 | 379,452,400 |
| 2024-10-16 | 6.67 | 6.91 | 6.65 | 6.9 | +2.99% | 980,865 | 672,187,613 |
| 2024-10-15 | 6.85 | 6.93 | 6.7 | 6.7 | -2.76% | 728,709 | 495,592,302 |
| 2024-10-14 | 6.82 | 6.98 | 6.78 | 6.89 | +2.53% | 1,240,594 | 855,219,551 |
| 2024-10-11 | 6.83 | 6.89 | 6.68 | 6.72 | -1.61% | 585,261 | 397,039,082 |
| 2024-10-10 | 6.73 | 6.97 | 6.66 | 6.83 | +3.02% | 1,268,335 | 868,006,563 |
| 2024-10-09 | 6.99 | 7.02 | 6.63 | 6.63 | -7.92% | 1,362,657 | 930,354,280 |
| 2024-10-08 | 7.5 | 7.66 | 6.85 | 7.2 | +2.71% | 2,294,905 | 1,650,699,629 |
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：