股票概览
7.59
+0.4%
+0.03
7.55
开盘价
7.63
最高价
7.42
最低价
22,543
成交量
数据更新至: 2025-03-25
技术指标
7.77
MA5 (5日均线)
7.78
MA10 (10日均线)
7.61
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 | 7.55 | 7.63 | 7.42 | 7.59 | +0.4% | 22,543 | 16,987,116 |
| 2025-03-24 | 7.78 | 7.84 | 7.4 | 7.56 | -2.95% | 42,312 | 32,081,207 |
| 2025-03-21 | 7.94 | 7.97 | 7.74 | 7.79 | -2.38% | 37,172 | 29,108,674 |
| 2025-03-20 | 7.93 | 8 | 7.86 | 7.98 | +0.63% | 38,725 | 30,769,102 |
| 2025-03-19 | 7.99 | 8 | 7.88 | 7.93 | -0.63% | 29,143 | 23,142,789 |
| 2025-03-18 | 7.87 | 7.98 | 7.83 | 7.98 | +0.88% | 42,309 | 33,403,603 |
| 2025-03-17 | 7.75 | 7.98 | 7.72 | 7.91 | +2.06% | 66,497 | 52,321,522 |
| 2025-03-14 | 7.64 | 7.76 | 7.56 | 7.75 | +1.04% | 32,491 | 24,992,427 |
| 2025-03-13 | 7.63 | 7.69 | 7.52 | 7.67 | +0.26% | 30,449 | 23,148,642 |
| 2025-03-12 | 7.69 | 7.73 | 7.6 | 7.65 | -0.65% | 25,531 | 19,509,660 |
| 2025-03-11 | 7.55 | 7.7 | 7.55 | 7.7 | +1.05% | 37,294 | 28,406,230 |
| 2025-03-10 | 7.65 | 7.82 | 7.55 | 7.62 | +1.2% | 52,142 | 39,846,795 |
| 2025-03-07 | 7.49 | 7.62 | 7.46 | 7.53 | +0.27% | 46,892 | 35,288,106 |
| 2025-03-06 | 7.47 | 7.53 | 7.41 | 7.51 | +0.67% | 33,820 | 25,331,650 |
| 2025-03-05 | 7.47 | 7.51 | 7.35 | 7.46 | +0.4% | 41,350 | 30,671,683 |
| 2025-03-04 | 7.22 | 7.45 | 7.22 | 7.43 | +2.2% | 43,316 | 31,981,516 |
| 2025-03-03 | 7.18 | 7.34 | 7.16 | 7.27 | +1.54% | 38,564 | 28,054,704 |
| 2025-02-28 | 7.33 | 7.37 | 7.15 | 7.16 | -2.72% | 28,437 | 20,551,701 |
| 2025-02-27 | 7.37 | 7.39 | 7.21 | 7.36 | 0% | 29,766 | 21,733,377 |
| 2025-02-26 | 7.23 | 7.42 | 7.23 | 7.36 | +1.38% | 35,999 | 26,517,760 |
| 2025-02-25 | 7.32 | 7.33 | 7.24 | 7.26 | -0.68% | 18,415 | 13,411,182 |
| 2025-02-24 | 7.28 | 7.32 | 7.2 | 7.31 | 0% | 22,765 | 16,545,397 |
| 2025-02-21 | 7.39 | 7.4 | 7.27 | 7.31 | -0.95% | 27,198 | 19,893,858 |
| 2025-02-20 | 7.31 | 7.39 | 7.26 | 7.38 | +0.96% | 30,175 | 22,219,100 |
| 2025-02-19 | 7.15 | 7.33 | 7.12 | 7.31 | +2.24% | 37,339 | 27,139,827 |
| 2025-02-18 | 7.34 | 7.36 | 7.11 | 7.15 | -2.19% | 27,476 | 19,893,314 |
| 2025-02-17 | 7.18 | 7.37 | 7.18 | 7.31 | +1.53% | 29,636 | 21,588,782 |
| 2025-02-14 | 7.19 | 7.27 | 7.15 | 7.2 | +0.14% | 25,308 | 18,257,605 |
| 2025-02-13 | 7.36 | 7.39 | 7.19 | 7.19 | -2.57% | 32,901 | 23,892,031 |
| 2025-02-12 | 7.38 | 7.43 | 7.31 | 7.38 | -0.27% | 18,896 | 13,921,470 |
| 2025-02-11 | 7.49 | 7.49 | 7.37 | 7.4 | -1.2% | 21,356 | 15,827,588 |
| 2025-02-10 | 7.36 | 7.5 | 7.32 | 7.49 | +1.63% | 29,707 | 22,009,929 |
| 2025-02-07 | 7.29 | 7.37 | 7.23 | 7.37 | +1.24% | 32,777 | 24,017,512 |
| 2025-02-06 | 7.19 | 7.28 | 7.15 | 7.28 | +1.39% | 23,980 | 17,349,617 |
| 2025-02-05 | 7.24 | 7.26 | 7.14 | 7.18 | -0.28% | 21,495 | 15,470,373 |
| 2025-01-27 | 7.26 | 7.35 | 7.15 | 7.2 | -0.55% | 30,288 | 21,948,066 |
| 2025-01-24 | 7.22 | 7.29 | 7.18 | 7.24 | 0% | 24,268 | 17,564,580 |
| 2025-01-23 | 7.14 | 7.32 | 7.1 | 7.24 | +1.97% | 33,010 | 23,907,149 |
| 2025-01-22 | 7.21 | 7.24 | 7.05 | 7.1 | -2.2% | 17,164 | 12,259,252 |
| 2025-01-21 | 7.28 | 7.33 | 7.17 | 7.26 | +0.14% | 25,256 | 18,313,342 |
| 2025-01-20 | 7.05 | 7.3 | 7.05 | 7.25 | +2.84% | 41,980 | 30,280,085 |
| 2025-01-17 | 7.06 | 7.08 | 6.99 | 7.05 | +0.28% | 15,399 | 10,846,801 |
| 2025-01-16 | 7.06 | 7.14 | 6.99 | 7.03 | -0.42% | 21,127 | 14,928,284 |
| 2025-01-15 | 7.01 | 7.1 | 7 | 7.06 | +0.43% | 17,084 | 12,038,730 |
| 2025-01-14 | 6.81 | 7.03 | 6.8 | 7.03 | +3.23% | 25,867 | 17,985,976 |
| 2025-01-13 | 6.72 | 6.86 | 6.62 | 6.81 | +0.29% | 18,091 | 12,192,435 |
| 2025-01-10 | 6.89 | 6.95 | 6.79 | 6.79 | -1.31% | 16,590 | 11,389,295 |
| 2025-01-09 | 6.94 | 6.95 | 6.85 | 6.88 | -1.43% | 18,220 | 12,564,872 |
| 2025-01-08 | 6.89 | 7 | 6.75 | 6.98 | +1.75% | 28,224 | 19,408,531 |
| 2025-01-07 | 6.69 | 6.87 | 6.61 | 6.86 | +3.94% | 24,049 | 16,246,506 |
| 2025-01-06 | 6.62 | 6.7 | 6.32 | 6.6 | -0.15% | 27,009 | 17,707,863 |
| 2025-01-03 | 6.89 | 6.91 | 6.59 | 6.61 | -3.64% | 29,642 | 19,976,257 |
| 2025-01-02 | 6.96 | 7.09 | 6.79 | 6.86 | -2% | 27,758 | 19,280,207 |
| 2024-12-31 | 7.13 | 7.2 | 6.98 | 7 | -1.82% | 23,323 | 16,476,248 |
| 2024-12-30 | 7.31 | 7.31 | 7.03 | 7.13 | -1.52% | 22,309 | 15,894,373 |
| 2024-12-27 | 7.1 | 7.3 | 7.06 | 7.24 | +2.26% | 25,206 | 18,215,659 |
| 2024-12-26 | 6.94 | 7.15 | 6.94 | 7.08 | +1.14% | 18,685 | 13,247,634 |
| 2024-12-25 | 7.2 | 7.2 | 6.88 | 7 | -2.51% | 35,566 | 24,906,323 |
| 2024-12-24 | 7.14 | 7.3 | 7.1 | 7.18 | +1.41% | 34,122 | 24,516,252 |
| 2024-12-23 | 7.48 | 7.48 | 7.06 | 7.08 | -5.35% | 45,622 | 32,881,682 |
| 2024-12-20 | 7.28 | 7.54 | 7.28 | 7.48 | +2.05% | 35,810 | 26,684,901 |
| 2024-12-19 | 7.22 | 7.34 | 7.11 | 7.33 | +0.83% | 32,129 | 23,200,739 |
| 2024-12-18 | 7.29 | 7.37 | 7.15 | 7.27 | -0.27% | 33,176 | 24,116,692 |
| 2024-12-17 | 7.73 | 7.75 | 7.26 | 7.29 | -5.69% | 46,839 | 34,817,156 |
| 2024-12-16 | 7.73 | 7.82 | 7.68 | 7.73 | -0.13% | 29,655 | 22,966,419 |
| 2024-12-13 | 7.85 | 7.85 | 7.7 | 7.74 | -1.4% | 25,555 | 19,852,020 |
| 2024-12-12 | 7.76 | 7.87 | 7.71 | 7.85 | +1.29% | 30,953 | 24,119,650 |
| 2024-12-11 | 7.71 | 7.76 | 7.66 | 7.75 | +0.65% | 26,536 | 20,477,965 |
| 2024-12-10 | 7.9 | 7.94 | 7.69 | 7.7 | -0.52% | 44,715 | 34,772,193 |
| 2024-12-09 | 7.66 | 7.76 | 7.64 | 7.74 | +1.31% | 38,683 | 29,875,359 |
| 2024-12-06 | 7.67 | 7.69 | 7.56 | 7.64 | -0.39% | 31,138 | 23,717,886 |
| 2024-12-05 | 7.58 | 7.73 | 7.56 | 7.67 | +1.19% | 34,526 | 26,442,136 |
| 2024-12-04 | 7.67 | 7.73 | 7.53 | 7.58 | -1.56% | 42,490 | 32,460,128 |
| 2024-12-03 | 7.8 | 7.82 | 7.6 | 7.7 | -1.28% | 56,565 | 43,497,138 |
| 2024-12-02 | 7.55 | 7.9 | 7.55 | 7.8 | +3.45% | 86,439 | 66,778,775 |
| 2024-11-29 | 7.33 | 7.72 | 7.33 | 7.54 | +2.72% | 85,416 | 64,447,628 |
| 2024-11-28 | 7.2 | 7.43 | 7.2 | 7.34 | +1.8% | 53,607 | 39,359,645 |
| 2024-11-27 | 7.19 | 7.21 | 6.94 | 7.21 | +0.56% | 38,722 | 27,469,983 |
| 2024-11-26 | 7.19 | 7.25 | 7.14 | 7.17 | -0.28% | 29,016 | 20,894,039 |
| 2024-11-25 | 6.99 | 7.19 | 6.99 | 7.19 | +2.42% | 29,998 | 21,358,902 |
| 2024-11-22 | 7.21 | 7.22 | 7 | 7.02 | -2.5% | 36,829 | 26,201,176 |
| 2024-11-21 | 7.18 | 7.23 | 7.11 | 7.2 | +0.14% | 31,672 | 22,726,394 |
| 2024-11-20 | 7.01 | 7.2 | 7.01 | 7.19 | +2.86% | 46,376 | 33,100,811 |
| 2024-11-19 | 6.86 | 6.99 | 6.85 | 6.99 | +2.34% | 34,101 | 23,633,037 |
| 2024-11-18 | 6.94 | 7.05 | 6.78 | 6.83 | -1.73% | 41,048 | 28,406,233 |
| 2024-11-15 | 7.02 | 7.13 | 6.9 | 6.95 | -0.86% | 31,741 | 22,352,142 |
| 2024-11-14 | 7.14 | 7.16 | 6.99 | 7.01 | -1.96% | 30,343 | 21,483,100 |
| 2024-11-13 | 7.17 | 7.22 | 7 | 7.15 | -0.14% | 31,954 | 22,719,803 |
| 2024-11-12 | 7.14 | 7.23 | 7.09 | 7.16 | +0.28% | 55,663 | 39,901,907 |
| 2024-11-11 | 7.05 | 7.14 | 7.01 | 7.14 | +0.71% | 41,763 | 29,622,605 |
| 2024-11-08 | 7.18 | 7.19 | 7.02 | 7.09 | -0.84% | 44,396 | 31,510,572 |
| 2024-11-07 | 6.98 | 7.15 | 6.96 | 7.15 | +2.14% | 49,418 | 35,064,107 |
| 2024-11-06 | 7 | 7.05 | 6.92 | 7 | +0.14% | 39,265 | 27,412,148 |
| 2024-11-05 | 6.85 | 7.02 | 6.85 | 6.99 | +2.19% | 49,827 | 34,515,870 |
| 2024-11-04 | 6.67 | 6.84 | 6.67 | 6.84 | +2.55% | 30,033 | 20,388,898 |
| 2024-11-01 | 6.98 | 6.98 | 6.65 | 6.67 | -4.03% | 46,142 | 31,207,357 |
| 2024-10-31 | 6.81 | 7 | 6.81 | 6.95 | +1.91% | 36,315 | 25,168,783 |
| 2024-10-30 | 6.78 | 6.9 | 6.72 | 6.82 | -0.73% | 28,461 | 19,366,725 |
| 2024-10-29 | 7.01 | 7.05 | 6.82 | 6.87 | -1.86% | 43,867 | 30,242,945 |
| 2024-10-28 | 6.8 | 7 | 6.77 | 7 | +3.4% | 38,274 | 26,382,054 |
| 2024-10-25 | 6.68 | 6.77 | 6.64 | 6.77 | +1.35% | 24,848 | 16,764,717 |
| 2024-10-24 | 6.68 | 6.71 | 6.59 | 6.68 | 0% | 18,677 | 12,413,976 |
| 2024-10-23 | 6.65 | 6.78 | 6.63 | 6.68 | +0.3% | 34,630 | 23,232,773 |
| 2024-10-22 | 6.57 | 6.7 | 6.54 | 6.66 | +1.37% | 36,679 | 24,257,176 |
| 2024-10-21 | 6.58 | 6.62 | 6.53 | 6.57 | +0.31% | 30,616 | 20,144,629 |
| 2024-10-18 | 6.46 | 6.64 | 6.46 | 6.55 | +0.92% | 29,602 | 19,377,526 |
| 2024-10-17 | 6.53 | 6.65 | 6.47 | 6.49 | -0.61% | 30,801 | 20,235,833 |
| 2024-10-16 | 6.46 | 6.63 | 6.42 | 6.53 | +0.31% | 27,408 | 17,950,615 |
| 2024-10-15 | 6.53 | 6.62 | 6.48 | 6.51 | -0.46% | 23,914 | 15,661,441 |
| 2024-10-14 | 6.51 | 6.61 | 6.44 | 6.54 | +1.08% | 27,441 | 17,946,625 |
| 2024-10-11 | 6.75 | 6.75 | 6.41 | 6.47 | -2.85% | 45,318 | 29,748,882 |
| 2024-10-10 | 6.63 | 6.82 | 6.58 | 6.66 | +0.3% | 44,434 | 29,768,680 |
| 2024-10-09 | 7 | 7 | 6.57 | 6.64 | -6.08% | 77,728 | 52,682,073 |
| 2024-10-08 | 7.42 | 7.42 | 6.8 | 7.07 | +4.74% | 101,537 | 71,651,651 |
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：