股票概览
7.77
+1.83%
+0.14
7.57
开盘价
7.78
最高价
7.57
最低价
18,310
成交量
数据更新至: 2025-03-25
技术指标
7.81
MA5 (5日均线)
7.87
MA10 (10日均线)
7.82
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 | 7.57 | 7.78 | 7.57 | 7.77 | +1.83% | 18,310 | 14,044,433 |
| 2025-03-24 | 7.85 | 7.85 | 7.46 | 7.63 | -2.43% | 33,271 | 25,408,126 |
| 2025-03-21 | 7.93 | 7.94 | 7.79 | 7.82 | -1.39% | 27,591 | 21,664,186 |
| 2025-03-20 | 7.9 | 7.95 | 7.85 | 7.93 | +0.13% | 21,727 | 17,173,126 |
| 2025-03-19 | 7.93 | 7.99 | 7.86 | 7.92 | -0.75% | 25,944 | 20,559,956 |
| 2025-03-18 | 7.91 | 7.99 | 7.88 | 7.98 | +0.76% | 27,892 | 22,160,411 |
| 2025-03-17 | 7.9 | 7.93 | 7.86 | 7.92 | +0.51% | 27,783 | 21,950,086 |
| 2025-03-14 | 7.88 | 8.05 | 7.79 | 7.88 | +0.13% | 70,215 | 55,511,403 |
| 2025-03-13 | 7.91 | 7.95 | 7.79 | 7.87 | -0.76% | 34,641 | 27,162,152 |
| 2025-03-12 | 7.96 | 8.06 | 7.91 | 7.93 | -0.63% | 31,488 | 25,082,252 |
| 2025-03-11 | 7.87 | 7.99 | 7.84 | 7.98 | -0.13% | 57,532 | 45,480,118 |
| 2025-03-10 | 7.74 | 8.07 | 7.73 | 7.99 | +3.63% | 85,807 | 67,912,684 |
| 2025-03-07 | 7.84 | 7.84 | 7.68 | 7.71 | -1.66% | 29,908 | 23,148,084 |
| 2025-03-06 | 7.65 | 7.89 | 7.64 | 7.84 | +2.62% | 52,998 | 41,402,570 |
| 2025-03-05 | 7.69 | 7.7 | 7.54 | 7.64 | -0.78% | 23,480 | 17,845,267 |
| 2025-03-04 | 7.63 | 7.7 | 7.57 | 7.7 | +0.79% | 29,680 | 22,753,187 |
| 2025-03-03 | 7.73 | 7.78 | 7.58 | 7.64 | -0.65% | 36,055 | 27,800,573 |
| 2025-02-28 | 7.78 | 7.85 | 7.65 | 7.69 | -1.79% | 44,675 | 34,594,399 |
| 2025-02-27 | 7.74 | 7.91 | 7.69 | 7.83 | +1.03% | 56,149 | 43,776,396 |
| 2025-02-26 | 7.67 | 7.78 | 7.67 | 7.75 | +1.04% | 22,556 | 17,486,145 |
| 2025-02-25 | 7.75 | 7.76 | 7.67 | 7.67 | -1.16% | 15,023 | 11,593,418 |
| 2025-02-24 | 7.75 | 7.86 | 7.7 | 7.76 | 0% | 21,511 | 16,662,122 |
| 2025-02-21 | 7.71 | 7.78 | 7.65 | 7.76 | +0.13% | 22,013 | 17,020,775 |
| 2025-02-20 | 7.7 | 7.75 | 7.63 | 7.75 | +1.04% | 23,090 | 17,783,652 |
| 2025-02-19 | 7.56 | 7.68 | 7.52 | 7.67 | +1.59% | 20,639 | 15,749,660 |
| 2025-02-18 | 7.71 | 7.77 | 7.52 | 7.55 | -2.2% | 25,382 | 19,455,654 |
| 2025-02-17 | 7.61 | 7.73 | 7.61 | 7.72 | +1.31% | 23,877 | 18,348,982 |
| 2025-02-14 | 7.55 | 7.66 | 7.55 | 7.62 | +0.93% | 17,903 | 13,623,092 |
| 2025-02-13 | 7.66 | 7.75 | 7.55 | 7.55 | -1.95% | 21,514 | 16,420,258 |
| 2025-02-12 | 7.69 | 7.71 | 7.61 | 7.7 | +0.13% | 25,297 | 19,394,446 |
| 2025-02-11 | 7.71 | 7.79 | 7.66 | 7.69 | -0.77% | 25,252 | 19,433,416 |
| 2025-02-10 | 7.6 | 7.86 | 7.54 | 7.75 | +2.24% | 44,703 | 34,324,832 |
| 2025-02-07 | 7.56 | 7.62 | 7.48 | 7.58 | +0.26% | 27,312 | 20,677,792 |
| 2025-02-06 | 7.47 | 7.56 | 7.41 | 7.56 | +1.07% | 19,973 | 14,966,761 |
| 2025-02-05 | 7.46 | 7.64 | 7.38 | 7.48 | +0.81% | 22,108 | 16,543,934 |
| 2025-01-27 | 7.32 | 7.51 | 7.32 | 7.42 | +1.09% | 21,607 | 16,069,408 |
| 2025-01-24 | 7.33 | 7.36 | 7.25 | 7.34 | -0.14% | 15,219 | 11,120,249 |
| 2025-01-23 | 7.45 | 7.47 | 7.33 | 7.35 | 0% | 17,162 | 12,701,921 |
| 2025-01-22 | 7.4 | 7.4 | 7.28 | 7.35 | -0.68% | 12,441 | 9,127,256 |
| 2025-01-21 | 7.44 | 7.51 | 7.34 | 7.4 | -0.94% | 15,571 | 11,511,578 |
| 2025-01-20 | 7.3 | 7.51 | 7.26 | 7.47 | +2.19% | 28,293 | 20,939,027 |
| 2025-01-17 | 7.29 | 7.36 | 7.23 | 7.31 | +0.27% | 13,999 | 10,226,227 |
| 2025-01-16 | 7.31 | 7.42 | 7.22 | 7.29 | +0.14% | 22,164 | 16,234,531 |
| 2025-01-15 | 7.29 | 7.32 | 7.22 | 7.28 | -0.14% | 18,605 | 13,538,707 |
| 2025-01-14 | 7.03 | 7.29 | 7 | 7.29 | +3.85% | 27,090 | 19,442,737 |
| 2025-01-13 | 6.88 | 7.03 | 6.75 | 7.02 | +1.15% | 18,321 | 12,616,990 |
| 2025-01-10 | 7.14 | 7.3 | 6.93 | 6.94 | -2.94% | 24,859 | 17,616,437 |
| 2025-01-09 | 7.11 | 7.22 | 7.09 | 7.15 | +0.42% | 14,411 | 10,319,986 |
| 2025-01-08 | 7.25 | 7.28 | 7.01 | 7.12 | -1.79% | 27,242 | 19,446,150 |
| 2025-01-07 | 7.05 | 7.25 | 7.02 | 7.25 | +2.4% | 23,951 | 17,060,201 |
| 2025-01-06 | 7.06 | 7.14 | 6.85 | 7.08 | +0.57% | 22,916 | 16,097,411 |
| 2025-01-03 | 7.18 | 7.24 | 7.02 | 7.04 | -1.95% | 27,878 | 19,881,079 |
| 2025-01-02 | 7.27 | 7.4 | 7.11 | 7.18 | -1.24% | 24,426 | 17,747,719 |
| 2024-12-31 | 7.45 | 7.49 | 7.27 | 7.27 | -2.02% | 20,094 | 14,795,956 |
| 2024-12-30 | 7.58 | 7.58 | 7.4 | 7.42 | -2.11% | 20,557 | 15,319,565 |
| 2024-12-27 | 7.49 | 7.63 | 7.43 | 7.58 | +1.34% | 24,438 | 18,484,288 |
| 2024-12-26 | 7.49 | 7.56 | 7.46 | 7.48 | +0.27% | 28,390 | 21,337,507 |
| 2024-12-25 | 7.72 | 7.72 | 7.39 | 7.46 | -2.48% | 36,160 | 27,069,376 |
| 2024-12-24 | 7.75 | 7.77 | 7.59 | 7.65 | +0.13% | 29,659 | 22,757,978 |
| 2024-12-23 | 8.05 | 8.06 | 7.63 | 7.64 | -4.98% | 40,079 | 31,265,112 |
| 2024-12-20 | 7.99 | 8.12 | 7.98 | 8.04 | 0% | 32,091 | 25,853,444 |
| 2024-12-19 | 7.98 | 8.06 | 7.88 | 8.04 | -0.12% | 23,333 | 18,565,671 |
| 2024-12-18 | 8.04 | 8.14 | 7.95 | 8.05 | -0.25% | 27,871 | 22,479,561 |
| 2024-12-17 | 8.55 | 8.55 | 8 | 8.07 | -5.06% | 51,013 | 41,747,574 |
| 2024-12-16 | 8.51 | 8.6 | 8.44 | 8.5 | +0.47% | 43,161 | 36,770,727 |
| 2024-12-13 | 8.74 | 8.74 | 8.44 | 8.46 | -3.2% | 46,277 | 39,647,654 |
| 2024-12-12 | 8.75 | 8.76 | 8.66 | 8.74 | +0.34% | 46,113 | 40,236,759 |
| 2024-12-11 | 8.72 | 8.72 | 8.64 | 8.71 | +0.46% | 39,234 | 34,125,084 |
| 2024-12-10 | 8.95 | 8.95 | 8.66 | 8.67 | -0.46% | 45,667 | 40,007,842 |
| 2024-12-09 | 8.73 | 8.77 | 8.65 | 8.71 | +0.11% | 43,366 | 37,817,345 |
| 2024-12-06 | 8.7 | 8.72 | 8.61 | 8.7 | +0.12% | 33,396 | 29,001,064 |
| 2024-12-05 | 8.54 | 8.7 | 8.54 | 8.69 | +0.93% | 28,016 | 24,238,624 |
| 2024-12-04 | 8.75 | 8.77 | 8.5 | 8.61 | -1.6% | 31,430 | 27,155,600 |
| 2024-12-03 | 8.73 | 8.84 | 8.67 | 8.75 | +0.23% | 44,181 | 38,662,430 |
| 2024-12-02 | 8.61 | 8.77 | 8.55 | 8.73 | +1.39% | 56,335 | 48,950,622 |
| 2024-11-29 | 8.48 | 8.66 | 8.42 | 8.61 | +2.01% | 37,594 | 32,239,482 |
| 2024-11-28 | 8.4 | 8.57 | 8.4 | 8.44 | 0% | 23,033 | 19,538,808 |
| 2024-11-27 | 8.6 | 8.6 | 8.12 | 8.44 | +0.24% | 30,910 | 25,619,310 |
| 2024-11-26 | 8.52 | 8.61 | 8.39 | 8.42 | -1.17% | 28,715 | 24,452,464 |
| 2024-11-25 | 8.28 | 8.53 | 8.28 | 8.52 | +2.77% | 26,353 | 22,230,379 |
| 2024-11-22 | 8.69 | 8.78 | 8.28 | 8.29 | -4.71% | 33,940 | 28,947,991 |
| 2024-11-21 | 8.64 | 8.75 | 8.59 | 8.7 | +0.23% | 27,746 | 24,082,514 |
| 2024-11-20 | 8.4 | 8.71 | 8.4 | 8.68 | +1.52% | 41,225 | 35,467,694 |
| 2024-11-19 | 8.22 | 8.55 | 8.2 | 8.55 | +4.01% | 28,123 | 23,582,930 |
| 2024-11-18 | 8.35 | 8.54 | 8.16 | 8.22 | -1.2% | 23,793 | 19,732,880 |
| 2024-11-15 | 8.45 | 8.56 | 8.31 | 8.32 | -1.54% | 29,729 | 25,138,520 |
| 2024-11-14 | 8.62 | 8.68 | 8.37 | 8.45 | -2.31% | 28,144 | 23,936,161 |
| 2024-11-13 | 8.67 | 8.74 | 8.44 | 8.65 | +0.7% | 31,968 | 27,429,931 |
| 2024-11-12 | 8.72 | 8.82 | 8.53 | 8.59 | -1.6% | 46,840 | 40,776,305 |
| 2024-11-11 | 8.51 | 8.73 | 8.43 | 8.73 | +2.71% | 41,315 | 35,546,730 |
| 2024-11-08 | 8.54 | 8.6 | 8.42 | 8.5 | -0.47% | 29,097 | 24,759,341 |
| 2024-11-07 | 8.33 | 8.55 | 8.29 | 8.54 | +2.15% | 37,241 | 31,590,839 |
| 2024-11-06 | 8.38 | 8.43 | 8.31 | 8.36 | -0.24% | 29,093 | 24,358,463 |
| 2024-11-05 | 8.22 | 8.41 | 8.08 | 8.38 | +1.58% | 26,821 | 22,349,905 |
| 2024-11-04 | 7.96 | 8.26 | 7.96 | 8.25 | +2.74% | 24,565 | 20,045,936 |
| 2024-11-01 | 8.3 | 8.37 | 8.03 | 8.03 | -3.72% | 37,779 | 30,786,970 |
| 2024-10-31 | 8.24 | 8.42 | 8.22 | 8.34 | +0.72% | 26,124 | 21,765,633 |
| 2024-10-30 | 8.16 | 8.32 | 8.09 | 8.28 | -0.6% | 41,773 | 34,220,025 |
| 2024-10-29 | 8.78 | 8.78 | 8.3 | 8.33 | -5.77% | 58,362 | 49,560,446 |
| 2024-10-28 | 8.56 | 8.86 | 8.53 | 8.84 | +3.15% | 44,375 | 38,656,870 |
| 2024-10-25 | 8.38 | 8.57 | 8.37 | 8.57 | +2.15% | 34,770 | 29,627,633 |
| 2024-10-24 | 8.29 | 8.46 | 8.23 | 8.39 | +1.21% | 32,325 | 27,022,990 |
| 2024-10-23 | 8.35 | 8.37 | 8.24 | 8.29 | -0.12% | 23,088 | 19,203,913 |
| 2024-10-22 | 8.16 | 8.3 | 8.1 | 8.3 | +1.59% | 30,374 | 25,028,096 |
| 2024-10-21 | 8.1 | 8.25 | 8.08 | 8.17 | +1.24% | 33,637 | 27,448,939 |
| 2024-10-18 | 7.89 | 8.17 | 7.89 | 8.07 | +1.77% | 29,463 | 23,644,884 |
| 2024-10-17 | 8.02 | 8.22 | 7.93 | 7.93 | -1.25% | 29,127 | 23,448,391 |
| 2024-10-16 | 7.92 | 8.08 | 7.89 | 8.03 | +0.25% | 19,680 | 15,750,332 |
| 2024-10-15 | 8.08 | 8.19 | 7.99 | 8.01 | -1.48% | 26,891 | 21,737,491 |
| 2024-10-14 | 7.99 | 8.17 | 7.98 | 8.13 | +1.75% | 27,325 | 22,062,718 |
| 2024-10-11 | 8.12 | 8.28 | 7.91 | 7.99 | -2.08% | 36,487 | 29,475,021 |
| 2024-10-10 | 8.18 | 8.4 | 8.03 | 8.16 | 0% | 43,047 | 35,413,852 |
| 2024-10-09 | 8.9 | 8.9 | 8.15 | 8.16 | -9.63% | 70,175 | 59,643,222 |
| 2024-10-08 | 9.35 | 9.35 | 8.49 | 9.03 | +6.11% | 113,275 | 101,007,248 |
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：