股票概览
7.17
+0.84%
+0.06
7.11
开盘价
7.18
最高价
7.04
最低价
28,038
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.23
MA10 (10日均线)
7.21
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 | 7.11 | 7.18 | 7.04 | 7.17 | +0.84% | 28,038 | 19,942,837 |
| 2025-03-24 | 7.13 | 7.18 | 6.98 | 7.11 | -0.56% | 53,970 | 38,173,495 |
| 2025-03-21 | 7.24 | 7.27 | 7.1 | 7.15 | -1.24% | 60,898 | 43,803,747 |
| 2025-03-20 | 7.35 | 7.35 | 7.22 | 7.24 | -1.09% | 50,377 | 36,593,628 |
| 2025-03-19 | 7.34 | 7.44 | 7.26 | 7.32 | -0.27% | 60,720 | 44,565,396 |
| 2025-03-18 | 7.34 | 7.37 | 7.26 | 7.34 | +0.27% | 39,173 | 28,691,057 |
| 2025-03-17 | 7.25 | 7.33 | 7.25 | 7.32 | +0.97% | 37,314 | 27,233,007 |
| 2025-03-14 | 7.16 | 7.25 | 7.11 | 7.25 | +1.26% | 44,893 | 32,300,515 |
| 2025-03-13 | 7.18 | 7.22 | 7.08 | 7.16 | -0.69% | 38,198 | 27,224,716 |
| 2025-03-12 | 7.26 | 7.32 | 7.17 | 7.21 | -0.69% | 41,318 | 29,780,748 |
| 2025-03-11 | 7.21 | 7.27 | 7.13 | 7.26 | -0.41% | 49,299 | 35,491,984 |
| 2025-03-10 | 7.12 | 7.48 | 7.11 | 7.29 | +2.68% | 119,502 | 87,737,718 |
| 2025-03-07 | 7.07 | 7.14 | 7.02 | 7.1 | +0.28% | 40,469 | 28,683,330 |
| 2025-03-06 | 7.07 | 7.09 | 7.01 | 7.08 | +0.57% | 45,920 | 32,386,361 |
| 2025-03-05 | 7.17 | 7.17 | 6.99 | 7.04 | -1.81% | 43,884 | 30,902,499 |
| 2025-03-04 | 7.15 | 7.17 | 7.09 | 7.17 | +0.28% | 42,769 | 30,456,194 |
| 2025-03-03 | 7.19 | 7.26 | 7.1 | 7.15 | -0.42% | 36,348 | 26,135,382 |
| 2025-02-28 | 7.31 | 7.34 | 7.15 | 7.18 | -2.31% | 42,262 | 30,575,968 |
| 2025-02-27 | 7.4 | 7.4 | 7.22 | 7.35 | -0.27% | 45,343 | 33,149,656 |
| 2025-02-26 | 7.34 | 7.45 | 7.32 | 7.37 | +0.55% | 42,262 | 31,150,025 |
| 2025-02-25 | 7.38 | 7.47 | 7.3 | 7.33 | -2.14% | 44,816 | 33,080,518 |
| 2025-02-24 | 7.5 | 7.5 | 7.34 | 7.49 | +0.13% | 75,592 | 56,065,223 |
| 2025-02-21 | 7.25 | 7.5 | 7.04 | 7.48 | +3.89% | 149,159 | 108,397,462 |
| 2025-02-20 | 7.35 | 7.37 | 7.17 | 7.2 | -2.17% | 77,622 | 56,191,941 |
| 2025-02-19 | 7.35 | 7.41 | 7.32 | 7.36 | -0.27% | 69,122 | 50,905,191 |
| 2025-02-18 | 7.53 | 7.63 | 7.37 | 7.38 | -1.6% | 79,149 | 59,230,802 |
| 2025-02-17 | 7.25 | 7.66 | 7.23 | 7.5 | +3.59% | 95,065 | 71,029,483 |
| 2025-02-14 | 7.25 | 7.3 | 7.22 | 7.24 | -0.28% | 26,835 | 19,485,442 |
| 2025-02-13 | 7.3 | 7.35 | 7.26 | 7.26 | -1.22% | 27,359 | 19,962,661 |
| 2025-02-12 | 7.26 | 7.35 | 7.21 | 7.35 | +1.52% | 44,548 | 32,492,429 |
| 2025-02-11 | 7.3 | 7.31 | 7.19 | 7.24 | -0.82% | 33,589 | 24,295,951 |
| 2025-02-10 | 7.22 | 7.3 | 7.19 | 7.3 | +1.39% | 36,430 | 26,451,427 |
| 2025-02-07 | 7.16 | 7.24 | 7.12 | 7.2 | +0.7% | 42,650 | 30,689,460 |
| 2025-02-06 | 7.07 | 7.15 | 7.04 | 7.15 | +0.85% | 33,613 | 23,855,861 |
| 2025-02-05 | 7.15 | 7.24 | 7.05 | 7.09 | -0.98% | 34,702 | 24,636,352 |
| 2025-01-27 | 7.02 | 7.23 | 7.02 | 7.16 | +2.14% | 49,420 | 35,405,035 |
| 2025-01-24 | 7 | 7.06 | 6.96 | 7.01 | +0.29% | 24,572 | 17,195,335 |
| 2025-01-23 | 7.02 | 7.12 | 6.99 | 6.99 | 0% | 32,043 | 22,614,195 |
| 2025-01-22 | 7.09 | 7.09 | 6.95 | 6.99 | -1.41% | 22,608 | 15,828,370 |
| 2025-01-21 | 7.25 | 7.26 | 7.07 | 7.09 | -1.8% | 34,453 | 24,547,390 |
| 2025-01-20 | 7.1 | 7.24 | 7.03 | 7.22 | +2.27% | 35,093 | 25,150,949 |
| 2025-01-17 | 7.02 | 7.11 | 6.97 | 7.06 | +0.57% | 31,689 | 22,331,744 |
| 2025-01-16 | 6.96 | 7.09 | 6.94 | 7.02 | +0.14% | 36,597 | 25,673,998 |
| 2025-01-15 | 7.06 | 7.06 | 6.95 | 7.01 | -0.43% | 21,265 | 14,906,386 |
| 2025-01-14 | 6.86 | 7.05 | 6.86 | 7.04 | +2.92% | 34,005 | 23,677,575 |
| 2025-01-13 | 6.67 | 6.89 | 6.6 | 6.84 | +2.09% | 35,728 | 24,173,984 |
| 2025-01-10 | 6.8 | 6.91 | 6.7 | 6.7 | -1.47% | 30,345 | 20,675,243 |
| 2025-01-09 | 6.8 | 6.91 | 6.78 | 6.8 | -0.87% | 26,646 | 18,255,052 |
| 2025-01-08 | 6.95 | 6.98 | 6.67 | 6.86 | -1.58% | 37,195 | 25,424,019 |
| 2025-01-07 | 6.88 | 6.97 | 6.85 | 6.97 | +1.31% | 27,820 | 19,245,793 |
| 2025-01-06 | 6.84 | 6.94 | 6.68 | 6.88 | +0.44% | 42,468 | 29,071,648 |
| 2025-01-03 | 7.19 | 7.19 | 6.84 | 6.85 | -3.79% | 49,009 | 34,201,219 |
| 2025-01-02 | 7.31 | 7.38 | 7.05 | 7.12 | -2.6% | 56,381 | 40,652,981 |
| 2024-12-31 | 7.48 | 7.58 | 7.3 | 7.31 | -2.4% | 47,217 | 34,936,371 |
| 2024-12-30 | 7.55 | 7.56 | 7.43 | 7.49 | -1.06% | 28,929 | 21,657,366 |
| 2024-12-27 | 7.57 | 7.64 | 7.52 | 7.57 | +0.4% | 40,725 | 30,859,966 |
| 2024-12-26 | 7.47 | 7.6 | 7.45 | 7.54 | +1.07% | 35,974 | 27,162,781 |
| 2024-12-25 | 7.71 | 7.71 | 7.4 | 7.46 | -3.24% | 63,436 | 47,560,642 |
| 2024-12-24 | 7.78 | 7.8 | 7.62 | 7.71 | +0.13% | 50,552 | 38,897,181 |
| 2024-12-23 | 7.96 | 7.98 | 7.67 | 7.7 | -3.27% | 87,681 | 68,376,803 |
| 2024-12-20 | 8.18 | 8.19 | 7.93 | 7.96 | -1.49% | 79,712 | 63,933,235 |
| 2024-12-19 | 7.82 | 8.08 | 7.76 | 8.08 | +2.41% | 88,157 | 70,345,338 |
| 2024-12-18 | 7.89 | 8 | 7.75 | 7.89 | +1.28% | 74,395 | 58,701,861 |
| 2024-12-17 | 8.12 | 8.15 | 7.78 | 7.79 | -4.42% | 111,861 | 88,288,272 |
| 2024-12-16 | 8.06 | 8.3 | 8.05 | 8.15 | +0.37% | 107,887 | 87,983,887 |
| 2024-12-13 | 8.51 | 8.52 | 8.12 | 8.12 | -5.69% | 168,852 | 139,190,078 |
| 2024-12-12 | 8.18 | 8.96 | 8.09 | 8.61 | +5.64% | 287,191 | 244,447,669 |
| 2024-12-11 | 7.8 | 8.2 | 7.78 | 8.15 | +4.49% | 179,182 | 144,052,032 |
| 2024-12-10 | 7.91 | 8.06 | 7.78 | 7.8 | +0.91% | 201,554 | 159,187,368 |
| 2024-12-09 | 7.81 | 7.84 | 7.67 | 7.73 | -2.03% | 86,349 | 66,892,142 |
| 2024-12-06 | 7.92 | 7.95 | 7.73 | 7.89 | +0.9% | 146,225 | 114,739,260 |
| 2024-12-05 | 7.72 | 8 | 7.71 | 7.82 | -0.51% | 173,134 | 135,875,898 |
| 2024-12-04 | 7.53 | 8.18 | 7.43 | 7.86 | +3.83% | 256,049 | 198,312,918 |
| 2024-12-03 | 7.58 | 7.63 | 7.45 | 7.57 | 0% | 83,991 | 63,229,599 |
| 2024-12-02 | 7.52 | 7.61 | 7.5 | 7.57 | +0.66% | 91,449 | 69,120,367 |
| 2024-11-29 | 7.52 | 7.62 | 7.39 | 7.52 | +0.27% | 96,163 | 72,119,594 |
| 2024-11-28 | 7.43 | 7.62 | 7.33 | 7.5 | +0.94% | 117,598 | 88,361,479 |
| 2024-11-27 | 7.41 | 7.44 | 7.11 | 7.43 | -0.27% | 118,803 | 86,272,554 |
| 2024-11-26 | 7.74 | 7.75 | 7.41 | 7.45 | -3.75% | 151,673 | 114,159,444 |
| 2024-11-25 | 8.05 | 8.13 | 7.48 | 7.74 | -3.73% | 280,466 | 216,460,382 |
| 2024-11-22 | 7.83 | 8.65 | 7.64 | 8.04 | +2.29% | 370,516 | 298,115,243 |
| 2024-11-21 | 7.68 | 8.1 | 7.56 | 7.86 | +1.81% | 403,208 | 316,667,119 |
| 2024-11-20 | 6.98 | 7.72 | 6.93 | 7.72 | +9.97% | 237,261 | 174,334,640 |
| 2024-11-19 | 6.89 | 7.02 | 6.79 | 7.02 | +2.18% | 63,391 | 43,961,487 |
| 2024-11-18 | 7.01 | 7.05 | 6.74 | 6.87 | -1.15% | 60,296 | 41,532,042 |
| 2024-11-15 | 7.06 | 7.12 | 6.9 | 6.95 | -1.84% | 66,189 | 46,488,250 |
| 2024-11-14 | 7.33 | 7.36 | 7.07 | 7.08 | -3.28% | 71,943 | 51,602,528 |
| 2024-11-13 | 7.33 | 7.39 | 7.13 | 7.32 | -0.14% | 103,387 | 74,868,603 |
| 2024-11-12 | 7.36 | 7.47 | 7.26 | 7.33 | -0.41% | 87,086 | 64,209,017 |
| 2024-11-11 | 7.31 | 7.4 | 7.22 | 7.36 | +0.68% | 75,036 | 54,777,503 |
| 2024-11-08 | 7.4 | 7.46 | 7.23 | 7.31 | -0.54% | 93,494 | 68,420,412 |
| 2024-11-07 | 7.16 | 7.36 | 7.1 | 7.35 | +2.23% | 115,803 | 83,900,631 |
| 2024-11-06 | 6.99 | 7.53 | 6.88 | 7.19 | +2.86% | 199,052 | 143,383,334 |
| 2024-11-05 | 6.84 | 6.99 | 6.81 | 6.99 | +1.9% | 83,476 | 57,802,369 |
| 2024-11-04 | 6.62 | 6.91 | 6.56 | 6.86 | +3.63% | 93,854 | 63,673,210 |
| 2024-11-01 | 6.8 | 6.92 | 6.56 | 6.62 | -3.07% | 79,238 | 53,074,208 |
| 2024-10-31 | 6.68 | 6.83 | 6.67 | 6.83 | +1.19% | 89,933 | 60,842,060 |
| 2024-10-30 | 6.74 | 6.84 | 6.68 | 6.75 | -0.59% | 57,284 | 38,724,338 |
| 2024-10-29 | 7.04 | 7.06 | 6.78 | 6.79 | -3.14% | 76,797 | 52,828,772 |
| 2024-10-28 | 6.81 | 7.02 | 6.81 | 7.01 | +2.94% | 88,704 | 61,689,588 |
| 2024-10-25 | 6.73 | 6.84 | 6.72 | 6.81 | +1.19% | 94,247 | 63,993,059 |
| 2024-10-24 | 6.64 | 6.85 | 6.6 | 6.73 | +1.51% | 119,361 | 80,336,228 |
| 2024-10-23 | 6.65 | 6.73 | 6.61 | 6.63 | -0.3% | 67,093 | 44,739,685 |
| 2024-10-22 | 6.71 | 6.71 | 6.56 | 6.65 | -0.3% | 69,752 | 46,205,518 |
| 2024-10-21 | 6.65 | 6.79 | 6.65 | 6.67 | 0% | 107,225 | 71,885,314 |
| 2024-10-18 | 6.33 | 6.81 | 6.3 | 6.67 | +2.62% | 200,864 | 131,424,669 |
| 2024-10-17 | 6.82 | 6.95 | 6.46 | 6.5 | -7.67% | 242,482 | 161,443,638 |
| 2024-10-16 | 6.74 | 7.37 | 6.74 | 7.04 | +3.07% | 286,980 | 204,912,004 |
| 2024-10-15 | 6.82 | 7.04 | 6.74 | 6.83 | +0.89% | 160,373 | 110,803,750 |
| 2024-10-14 | 6.58 | 6.78 | 6.47 | 6.77 | +4.31% | 114,493 | 75,810,313 |
| 2024-10-11 | 6.88 | 6.89 | 6.41 | 6.49 | -8.33% | 139,993 | 92,846,741 |
| 2024-10-10 | 6.68 | 7.15 | 6.5 | 7.08 | +6.47% | 198,398 | 136,500,664 |
| 2024-10-09 | 7.02 | 7.05 | 6.61 | 6.65 | -7.77% | 153,865 | 105,321,111 |
| 2024-10-08 | 7.55 | 7.56 | 6.8 | 7.21 | +4.95% | 269,294 | 193,773,247 |
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：