股票概览
7.51
+0.67%
+0.05
7.51
开盘价
7.54
最高价
7.42
最低价
37,391
成交量
数据更新至: 2025-03-25
技术指标
7.59
MA5 (5日均线)
7.54
MA10 (10日均线)
7.44
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 | 7.51 | 7.54 | 7.42 | 7.51 | +0.67% | 37,391 | 27,969,705 |
| 2025-03-24 | 7.65 | 7.66 | 7.34 | 7.46 | -1.97% | 83,727 | 62,618,907 |
| 2025-03-21 | 7.6 | 7.7 | 7.57 | 7.61 | -0.39% | 72,877 | 55,541,780 |
| 2025-03-20 | 7.71 | 7.76 | 7.63 | 7.64 | -0.91% | 86,006 | 66,180,760 |
| 2025-03-19 | 7.63 | 7.83 | 7.63 | 7.71 | -0.64% | 113,038 | 87,254,983 |
| 2025-03-18 | 7.57 | 7.96 | 7.5 | 7.76 | +2.65% | 221,945 | 171,553,609 |
| 2025-03-17 | 7.45 | 7.59 | 7.42 | 7.56 | +1.75% | 104,373 | 78,618,463 |
| 2025-03-14 | 7.3 | 7.43 | 7.26 | 7.43 | +1.36% | 86,693 | 63,970,766 |
| 2025-03-13 | 7.39 | 7.41 | 7.25 | 7.33 | -0.81% | 62,261 | 45,492,167 |
| 2025-03-12 | 7.41 | 7.42 | 7.37 | 7.39 | -0.27% | 57,055 | 42,208,957 |
| 2025-03-11 | 7.29 | 7.48 | 7.26 | 7.41 | +1.09% | 95,832 | 70,793,673 |
| 2025-03-10 | 7.29 | 7.34 | 7.26 | 7.33 | +0.69% | 42,257 | 30,868,885 |
| 2025-03-07 | 7.33 | 7.38 | 7.26 | 7.28 | -1.09% | 55,783 | 40,824,151 |
| 2025-03-06 | 7.3 | 7.37 | 7.26 | 7.36 | +0.96% | 57,643 | 42,257,307 |
| 2025-03-05 | 7.4 | 7.43 | 7.22 | 7.29 | -1.49% | 71,291 | 51,907,517 |
| 2025-03-04 | 7.24 | 7.5 | 7.17 | 7.4 | +2.21% | 85,540 | 63,031,673 |
| 2025-03-03 | 7.3 | 7.34 | 7.21 | 7.24 | +0.14% | 58,250 | 42,451,789 |
| 2025-02-28 | 7.37 | 7.42 | 7.21 | 7.23 | -2.17% | 77,446 | 56,765,956 |
| 2025-02-27 | 7.39 | 7.43 | 7.29 | 7.39 | -0.14% | 63,829 | 46,960,022 |
| 2025-02-26 | 7.33 | 7.4 | 7.33 | 7.4 | +1.37% | 56,296 | 41,500,839 |
| 2025-02-25 | 7.29 | 7.39 | 7.25 | 7.3 | -0.54% | 49,731 | 36,449,883 |
| 2025-02-24 | 7.29 | 7.35 | 7.24 | 7.34 | +0.69% | 59,830 | 43,710,476 |
| 2025-02-21 | 7.38 | 7.38 | 7.24 | 7.29 | -1.22% | 68,328 | 49,799,604 |
| 2025-02-20 | 7.39 | 7.45 | 7.34 | 7.38 | 0% | 64,682 | 47,755,353 |
| 2025-02-19 | 7.35 | 7.44 | 7.31 | 7.38 | +1.23% | 65,492 | 48,322,693 |
| 2025-02-18 | 7.5 | 7.57 | 7.29 | 7.29 | -2.8% | 75,879 | 56,348,275 |
| 2025-02-17 | 7.36 | 7.5 | 7.31 | 7.5 | +2.74% | 78,043 | 57,982,866 |
| 2025-02-14 | 7.28 | 7.33 | 7.26 | 7.3 | +0.27% | 49,350 | 35,994,757 |
| 2025-02-13 | 7.35 | 7.39 | 7.28 | 7.28 | -0.95% | 49,743 | 36,521,819 |
| 2025-02-12 | 7.38 | 7.38 | 7.28 | 7.35 | +0.14% | 41,948 | 30,730,224 |
| 2025-02-11 | 7.45 | 7.45 | 7.27 | 7.34 | -1.08% | 47,641 | 34,895,955 |
| 2025-02-10 | 7.36 | 7.42 | 7.28 | 7.42 | +1.78% | 59,029 | 43,398,136 |
| 2025-02-07 | 7.24 | 7.35 | 7.2 | 7.29 | +1.25% | 76,372 | 55,605,414 |
| 2025-02-06 | 7.08 | 7.2 | 6.98 | 7.2 | +1.98% | 60,082 | 42,657,166 |
| 2025-02-05 | 7.14 | 7.14 | 7.02 | 7.06 | +0.28% | 33,903 | 23,971,406 |
| 2025-01-27 | 7.13 | 7.2 | 7.03 | 7.04 | -0.14% | 49,287 | 35,118,345 |
| 2025-01-24 | 7.06 | 7.06 | 6.97 | 7.05 | +0.14% | 51,845 | 36,371,625 |
| 2025-01-23 | 7.06 | 7.17 | 7.04 | 7.04 | +0.72% | 50,836 | 36,167,778 |
| 2025-01-22 | 7.08 | 7.08 | 6.96 | 6.99 | -1.13% | 29,315 | 20,545,301 |
| 2025-01-21 | 7.24 | 7.24 | 7.05 | 7.07 | -1.81% | 47,702 | 33,874,636 |
| 2025-01-20 | 7.23 | 7.26 | 7.11 | 7.2 | +0.7% | 42,681 | 30,752,337 |
| 2025-01-17 | 7.13 | 7.18 | 7.1 | 7.15 | 0% | 36,220 | 25,880,138 |
| 2025-01-16 | 7.15 | 7.23 | 7.1 | 7.15 | +0.56% | 53,021 | 38,013,650 |
| 2025-01-15 | 7.16 | 7.17 | 7.08 | 7.11 | -0.28% | 40,900 | 29,155,338 |
| 2025-01-14 | 6.98 | 7.13 | 6.89 | 7.13 | +3.78% | 60,675 | 42,792,838 |
| 2025-01-13 | 6.75 | 6.88 | 6.7 | 6.87 | +0.44% | 39,563 | 27,020,077 |
| 2025-01-10 | 7.07 | 7.11 | 6.84 | 6.84 | -3.25% | 48,273 | 33,635,240 |
| 2025-01-09 | 7.07 | 7.15 | 7 | 7.07 | -0.42% | 46,973 | 33,300,474 |
| 2025-01-08 | 7.11 | 7.2 | 6.94 | 7.1 | -0.7% | 58,334 | 41,339,864 |
| 2025-01-07 | 7.06 | 7.25 | 7.02 | 7.15 | +1.85% | 66,267 | 47,236,676 |
| 2025-01-06 | 6.96 | 7.05 | 6.76 | 7.02 | +0.72% | 57,693 | 40,191,025 |
| 2025-01-03 | 7.28 | 7.31 | 6.93 | 6.97 | -4.26% | 81,666 | 57,870,736 |
| 2025-01-02 | 7.41 | 7.52 | 7.18 | 7.28 | -2.15% | 73,081 | 53,793,643 |
| 2024-12-31 | 7.65 | 7.72 | 7.44 | 7.44 | -2.87% | 64,262 | 48,643,164 |
| 2024-12-30 | 7.81 | 7.81 | 7.63 | 7.66 | -1.67% | 55,756 | 42,842,638 |
| 2024-12-27 | 7.64 | 7.84 | 7.59 | 7.79 | +1.96% | 71,934 | 55,845,569 |
| 2024-12-26 | 7.64 | 7.77 | 7.62 | 7.64 | +0.26% | 64,758 | 49,869,844 |
| 2024-12-25 | 7.8 | 7.8 | 7.48 | 7.62 | -1.68% | 77,845 | 59,139,830 |
| 2024-12-24 | 7.77 | 7.8 | 7.61 | 7.75 | +0.65% | 73,562 | 56,701,142 |
| 2024-12-23 | 8.12 | 8.14 | 7.69 | 7.7 | -4.94% | 109,152 | 85,898,194 |
| 2024-12-20 | 7.99 | 8.14 | 7.98 | 8.1 | +1.12% | 82,890 | 67,045,373 |
| 2024-12-19 | 7.93 | 8.03 | 7.87 | 8.01 | -0.12% | 83,904 | 66,695,779 |
| 2024-12-18 | 8.15 | 8.15 | 7.95 | 8.02 | -0.12% | 89,169 | 71,748,585 |
| 2024-12-17 | 8.6 | 8.61 | 8 | 8.03 | -5.86% | 168,095 | 138,199,147 |
| 2024-12-16 | 8.92 | 8.96 | 8.51 | 8.53 | -3.72% | 166,331 | 143,712,102 |
| 2024-12-13 | 8.91 | 9.06 | 8.85 | 8.86 | -0.78% | 130,415 | 116,707,789 |
| 2024-12-12 | 9.09 | 9.09 | 8.88 | 8.93 | -1.65% | 175,718 | 157,345,651 |
| 2024-12-11 | 8.92 | 9.12 | 8.92 | 9.08 | +0.22% | 152,838 | 137,977,959 |
| 2024-12-10 | 9.2 | 9.66 | 9.02 | 9.06 | +0.55% | 305,475 | 282,090,923 |
| 2024-12-09 | 9.09 | 9.19 | 8.9 | 9.01 | -1.74% | 181,228 | 163,351,208 |
| 2024-12-06 | 9.26 | 9.26 | 9.01 | 9.17 | -0.65% | 259,424 | 236,639,476 |
| 2024-12-05 | 8.97 | 9.25 | 8.81 | 9.23 | +2.56% | 354,892 | 323,533,614 |
| 2024-12-04 | 8.91 | 9.33 | 8.79 | 9 | -0.55% | 395,261 | 356,750,741 |
| 2024-12-03 | 8.6 | 9.41 | 8.6 | 9.05 | +5.85% | 563,392 | 509,818,356 |
| 2024-12-02 | 8.44 | 8.59 | 8.42 | 8.55 | +0.12% | 249,615 | 212,817,603 |
| 2024-11-29 | 8.51 | 8.88 | 8.49 | 8.54 | -1.16% | 323,696 | 278,851,598 |
| 2024-11-28 | 9.09 | 9.67 | 8.62 | 8.64 | -1.82% | 531,267 | 482,725,632 |
| 2024-11-27 | 8.73 | 8.92 | 8.32 | 8.8 | -2.55% | 425,837 | 366,890,978 |
| 2024-11-26 | 8.09 | 9.03 | 8.03 | 9.03 | +9.99% | 522,521 | 455,989,224 |
| 2024-11-25 | 8 | 8.39 | 7.73 | 8.21 | +1.36% | 208,039 | 168,070,868 |
| 2024-11-22 | 8.23 | 8.54 | 8.07 | 8.1 | -2.41% | 249,619 | 208,444,274 |
| 2024-11-21 | 8.6 | 8.61 | 8.23 | 8.3 | -4.93% | 300,506 | 252,047,272 |
| 2024-11-20 | 8.66 | 8.85 | 8.46 | 8.73 | +0.69% | 385,351 | 333,365,987 |
| 2024-11-19 | 8.5 | 8.89 | 8.22 | 8.67 | -2.36% | 418,476 | 356,480,903 |
| 2024-11-18 | 8.36 | 8.99 | 7.99 | 8.88 | +6.22% | 701,776 | 596,950,696 |
| 2024-11-15 | 7.64 | 8.36 | 7.64 | 8.36 | +10% | 492,854 | 405,064,439 |
| 2024-11-14 | 7.96 | 7.96 | 7.58 | 7.6 | -4.04% | 158,127 | 122,377,920 |
| 2024-11-13 | 7.64 | 7.93 | 7.6 | 7.92 | +3.53% | 276,694 | 216,603,048 |
| 2024-11-12 | 7.71 | 7.79 | 7.57 | 7.65 | -0.65% | 120,368 | 92,709,629 |
| 2024-11-11 | 7.56 | 7.7 | 7.55 | 7.7 | +0.92% | 98,968 | 75,513,927 |
| 2024-11-08 | 7.8 | 7.88 | 7.6 | 7.63 | -1.17% | 116,073 | 89,182,809 |
| 2024-11-07 | 7.45 | 7.74 | 7.43 | 7.72 | +2.8% | 145,864 | 111,634,415 |
| 2024-11-06 | 7.51 | 7.61 | 7.45 | 7.51 | -0.13% | 125,463 | 94,300,838 |
| 2024-11-05 | 7.41 | 7.54 | 7.4 | 7.52 | +0.94% | 107,367 | 80,453,639 |
| 2024-11-04 | 7.33 | 7.45 | 7.27 | 7.45 | +1.5% | 69,852 | 51,427,926 |
| 2024-11-01 | 7.56 | 7.58 | 7.26 | 7.34 | -3.29% | 108,604 | 80,170,157 |
| 2024-10-31 | 7.52 | 7.63 | 7.51 | 7.59 | +0.26% | 101,870 | 77,034,227 |
| 2024-10-30 | 7.5 | 7.7 | 7.44 | 7.57 | -0.13% | 115,752 | 87,840,365 |
| 2024-10-29 | 7.72 | 7.8 | 7.51 | 7.58 | -1.43% | 136,011 | 103,460,219 |
| 2024-10-28 | 7.53 | 7.7 | 7.51 | 7.69 | +2.12% | 129,855 | 99,057,544 |
| 2024-10-25 | 7.52 | 7.59 | 7.48 | 7.53 | +0.4% | 110,110 | 82,976,594 |
| 2024-10-24 | 7.4 | 7.58 | 7.38 | 7.5 | +0.81% | 128,394 | 95,979,750 |
| 2024-10-23 | 7.57 | 7.7 | 7.4 | 7.44 | -2.11% | 219,767 | 165,421,717 |
| 2024-10-22 | 7.07 | 7.6 | 7.05 | 7.6 | +7.04% | 214,699 | 156,790,308 |
| 2024-10-21 | 7.18 | 7.21 | 7.06 | 7.1 | +0.28% | 116,286 | 82,772,421 |
| 2024-10-18 | 6.94 | 7.17 | 6.87 | 7.08 | +1.72% | 118,515 | 82,990,268 |
| 2024-10-17 | 7.08 | 7.13 | 6.95 | 6.96 | -1.14% | 74,288 | 52,216,105 |
| 2024-10-16 | 6.95 | 7.08 | 6.93 | 7.04 | 0% | 68,481 | 48,161,644 |
| 2024-10-15 | 7.15 | 7.21 | 7.04 | 7.04 | -1.68% | 78,267 | 55,774,710 |
| 2024-10-14 | 7.12 | 7.19 | 6.98 | 7.16 | +1.27% | 83,265 | 59,203,092 |
| 2024-10-11 | 7.18 | 7.32 | 6.97 | 7.07 | -2.21% | 92,157 | 65,748,158 |
| 2024-10-10 | 7.25 | 7.4 | 7.1 | 7.23 | +0.56% | 109,430 | 79,491,389 |
| 2024-10-09 | 7.8 | 7.8 | 7.19 | 7.19 | -10.01% | 184,383 | 136,777,014 |
| 2024-10-08 | 8.45 | 8.46 | 7.52 | 7.99 | +3.5% | 314,523 | 251,296,751 |
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：