股票概览
7.72
+1.18%
+0.09
7.63
开盘价
7.72
最高价
7.58
最低价
31,936
成交量
数据更新至: 2025-03-25
技术指标
7.65
MA5 (5日均线)
7.71
MA10 (10日均线)
7.63
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 | 7.63 | 7.72 | 7.58 | 7.72 | +1.18% | 31,936 | 24,402,862 |
| 2025-03-24 | 7.63 | 7.68 | 7.53 | 7.63 | +0.39% | 46,662 | 35,420,004 |
| 2025-03-21 | 7.64 | 7.69 | 7.56 | 7.6 | -0.52% | 39,678 | 30,236,232 |
| 2025-03-20 | 7.65 | 7.7 | 7.61 | 7.64 | -0.13% | 44,084 | 33,785,426 |
| 2025-03-19 | 7.71 | 7.71 | 7.62 | 7.65 | -1.29% | 41,951 | 32,138,587 |
| 2025-03-18 | 7.84 | 7.85 | 7.69 | 7.75 | -1.02% | 48,924 | 37,877,665 |
| 2025-03-17 | 7.77 | 7.88 | 7.77 | 7.83 | +0.77% | 58,617 | 45,936,332 |
| 2025-03-14 | 7.76 | 7.8 | 7.71 | 7.77 | +0.39% | 64,112 | 49,735,962 |
| 2025-03-13 | 7.75 | 7.87 | 7.69 | 7.74 | -0.13% | 62,001 | 48,252,104 |
| 2025-03-12 | 7.66 | 7.8 | 7.59 | 7.75 | +1.04% | 83,612 | 64,392,209 |
| 2025-03-11 | 7.53 | 7.67 | 7.5 | 7.67 | +1.19% | 69,338 | 52,749,619 |
| 2025-03-10 | 7.6 | 7.65 | 7.55 | 7.58 | +0.93% | 56,893 | 43,147,047 |
| 2025-03-07 | 7.49 | 7.54 | 7.43 | 7.51 | 0% | 46,378 | 34,756,794 |
| 2025-03-06 | 7.53 | 7.53 | 7.44 | 7.51 | 0% | 54,290 | 40,617,705 |
| 2025-03-05 | 7.67 | 7.68 | 7.48 | 7.51 | -1.05% | 59,886 | 45,139,818 |
| 2025-03-04 | 7.57 | 7.6 | 7.49 | 7.59 | 0% | 55,530 | 41,850,011 |
| 2025-03-03 | 7.52 | 7.69 | 7.52 | 7.59 | +1.2% | 99,598 | 75,904,621 |
| 2025-02-28 | 7.53 | 7.62 | 7.48 | 7.5 | -0.66% | 72,593 | 54,731,904 |
| 2025-02-27 | 7.61 | 7.62 | 7.47 | 7.55 | -0.66% | 92,156 | 69,420,174 |
| 2025-02-26 | 7.43 | 7.8 | 7.43 | 7.6 | +4.83% | 149,448 | 113,095,520 |
| 2025-02-25 | 7.4 | 7.41 | 7.24 | 7.25 | -2.55% | 73,529 | 53,613,827 |
| 2025-02-24 | 7.38 | 7.56 | 7.38 | 7.44 | +0.81% | 87,361 | 65,344,940 |
| 2025-02-21 | 7.4 | 7.43 | 7.29 | 7.38 | 0% | 60,385 | 44,320,064 |
| 2025-02-20 | 7.46 | 7.47 | 7.37 | 7.38 | -1.2% | 55,769 | 41,248,003 |
| 2025-02-19 | 7.37 | 7.48 | 7.29 | 7.47 | +1.22% | 67,853 | 50,026,830 |
| 2025-02-18 | 7.46 | 7.49 | 7.37 | 7.38 | -0.94% | 59,960 | 44,546,227 |
| 2025-02-17 | 7.52 | 7.53 | 7.42 | 7.45 | -0.53% | 60,812 | 45,309,829 |
| 2025-02-14 | 7.56 | 7.61 | 7.46 | 7.49 | -1.19% | 58,332 | 43,855,407 |
| 2025-02-13 | 7.55 | 7.68 | 7.55 | 7.58 | +0.4% | 88,693 | 67,499,956 |
| 2025-02-12 | 7.51 | 7.56 | 7.45 | 7.55 | +0.4% | 46,230 | 34,671,540 |
| 2025-02-11 | 7.57 | 7.6 | 7.43 | 7.52 | -0.66% | 50,531 | 37,808,619 |
| 2025-02-10 | 7.57 | 7.63 | 7.52 | 7.57 | 0% | 55,569 | 42,035,409 |
| 2025-02-07 | 7.49 | 7.6 | 7.41 | 7.57 | +0.26% | 72,683 | 54,710,387 |
| 2025-02-06 | 7.56 | 7.56 | 7.36 | 7.55 | -0.13% | 89,826 | 66,965,650 |
| 2025-02-05 | 7.93 | 8.07 | 7.52 | 7.56 | -4.67% | 102,527 | 78,945,036 |
| 2025-01-27 | 7.9 | 8.13 | 7.89 | 7.93 | +0.76% | 64,315 | 51,493,517 |
| 2025-01-24 | 8.01 | 8.1 | 7.81 | 7.87 | -3.32% | 80,364 | 63,522,229 |
| 2025-01-23 | 8.12 | 8.28 | 8.05 | 8.14 | +0.99% | 48,836 | 39,954,654 |
| 2025-01-22 | 8.2 | 8.27 | 8.01 | 8.06 | -1.95% | 53,677 | 43,429,600 |
| 2025-01-21 | 8.38 | 8.4 | 8.11 | 8.22 | -0.6% | 41,016 | 33,630,152 |
| 2025-01-20 | 8.17 | 8.39 | 8.09 | 8.27 | +1.47% | 50,609 | 41,995,244 |
| 2025-01-17 | 7.98 | 8.15 | 7.89 | 8.15 | +2.26% | 37,648 | 30,301,334 |
| 2025-01-16 | 7.94 | 8.18 | 7.93 | 7.97 | +0.63% | 51,078 | 41,072,588 |
| 2025-01-15 | 7.91 | 7.98 | 7.83 | 7.92 | +0.13% | 59,288 | 46,903,845 |
| 2025-01-14 | 7.81 | 7.91 | 7.77 | 7.91 | +1.41% | 73,902 | 58,032,427 |
| 2025-01-13 | 7.77 | 7.86 | 7.71 | 7.8 | 0% | 44,736 | 34,806,942 |
| 2025-01-10 | 7.87 | 7.91 | 7.75 | 7.8 | -0.76% | 36,482 | 28,592,018 |
| 2025-01-09 | 8.01 | 8.04 | 7.84 | 7.86 | -1.38% | 47,703 | 37,734,830 |
| 2025-01-08 | 8.18 | 8.24 | 7.9 | 7.97 | -2.92% | 62,739 | 50,330,827 |
| 2025-01-07 | 8.31 | 8.4 | 8.17 | 8.21 | -1.2% | 43,279 | 35,665,931 |
| 2025-01-06 | 8.36 | 8.53 | 8.11 | 8.31 | -0.72% | 53,658 | 44,735,322 |
| 2025-01-03 | 8.55 | 8.66 | 8.32 | 8.37 | -2.11% | 54,176 | 45,846,314 |
| 2025-01-02 | 8.67 | 8.84 | 8.46 | 8.55 | -0.81% | 73,918 | 64,165,820 |
| 2024-12-31 | 8.8 | 8.91 | 8.6 | 8.62 | -1.93% | 46,175 | 40,293,674 |
| 2024-12-30 | 8.9 | 8.93 | 8.75 | 8.79 | -1.24% | 49,901 | 44,009,925 |
| 2024-12-27 | 8.68 | 9.02 | 8.6 | 8.9 | +2.65% | 63,524 | 56,413,691 |
| 2024-12-26 | 8.83 | 8.96 | 8.63 | 8.67 | -1.81% | 60,500 | 52,812,546 |
| 2024-12-25 | 8.84 | 8.86 | 8.67 | 8.83 | -0.11% | 34,180 | 29,981,746 |
| 2024-12-24 | 8.8 | 8.91 | 8.78 | 8.84 | +0.45% | 34,327 | 30,344,099 |
| 2024-12-23 | 8.95 | 9 | 8.74 | 8.8 | -1.79% | 48,110 | 42,504,202 |
| 2024-12-20 | 8.83 | 8.98 | 8.79 | 8.96 | +1.82% | 41,661 | 37,160,017 |
| 2024-12-19 | 8.76 | 8.85 | 8.59 | 8.8 | +0.46% | 66,231 | 57,717,519 |
| 2024-12-18 | 8.96 | 9.08 | 8.74 | 8.76 | -2.56% | 87,376 | 77,246,360 |
| 2024-12-17 | 9.19 | 9.38 | 8.93 | 8.99 | -2.81% | 119,243 | 108,363,741 |
| 2024-12-16 | 8.96 | 9.26 | 8.94 | 9.25 | +3.24% | 87,683 | 80,093,557 |
| 2024-12-13 | 9.07 | 9.12 | 8.91 | 8.96 | -2.08% | 61,490 | 55,224,225 |
| 2024-12-12 | 8.9 | 9.16 | 8.8 | 9.15 | +3.27% | 62,249 | 56,173,109 |
| 2024-12-11 | 8.64 | 8.9 | 8.62 | 8.86 | +2.19% | 56,477 | 49,849,659 |
| 2024-12-10 | 8.74 | 8.81 | 8.64 | 8.67 | +1.05% | 56,336 | 49,183,550 |
| 2024-12-09 | 8.65 | 8.68 | 8.52 | 8.58 | -0.81% | 39,057 | 33,582,178 |
| 2024-12-06 | 8.49 | 8.68 | 8.49 | 8.65 | +1.17% | 51,847 | 44,560,692 |
| 2024-12-05 | 8.63 | 8.66 | 8.48 | 8.55 | -0.81% | 38,944 | 33,247,989 |
| 2024-12-04 | 8.7 | 8.72 | 8.55 | 8.62 | -0.81% | 59,520 | 51,445,390 |
| 2024-12-03 | 8.51 | 8.73 | 8.46 | 8.69 | +1.88% | 78,310 | 67,803,879 |
| 2024-12-02 | 8.42 | 8.58 | 8.41 | 8.53 | +1.07% | 62,432 | 53,135,620 |
| 2024-11-29 | 8.35 | 8.5 | 8.29 | 8.44 | +0.84% | 56,074 | 47,216,222 |
| 2024-11-28 | 8.47 | 8.53 | 8.3 | 8.37 | -1.18% | 63,036 | 52,973,589 |
| 2024-11-27 | 8.29 | 8.49 | 8.1 | 8.47 | +2.05% | 65,683 | 54,581,402 |
| 2024-11-26 | 8.22 | 8.37 | 8.22 | 8.3 | +0.61% | 40,025 | 33,256,880 |
| 2024-11-25 | 8.1 | 8.31 | 8.06 | 8.25 | +3.13% | 57,498 | 47,181,551 |
| 2024-11-22 | 8.24 | 8.34 | 8 | 8 | -3.26% | 46,694 | 38,169,053 |
| 2024-11-21 | 8.33 | 8.37 | 8.19 | 8.27 | -0.24% | 43,144 | 35,677,481 |
| 2024-11-20 | 8.22 | 8.34 | 8.17 | 8.29 | +0.85% | 51,303 | 42,363,804 |
| 2024-11-19 | 8.21 | 8.25 | 8.03 | 8.22 | +0.74% | 49,780 | 40,783,302 |
| 2024-11-18 | 8.18 | 8.31 | 8.14 | 8.16 | -0.12% | 52,467 | 43,101,855 |
| 2024-11-15 | 8.18 | 8.33 | 8.16 | 8.17 | -0.49% | 59,284 | 48,785,790 |
| 2024-11-14 | 8.34 | 8.4 | 8.19 | 8.21 | -2.03% | 49,363 | 40,862,932 |
| 2024-11-13 | 8.35 | 8.47 | 8.24 | 8.38 | -0.24% | 57,229 | 47,737,526 |
| 2024-11-12 | 8.41 | 8.55 | 8.34 | 8.4 | -0.47% | 71,010 | 59,954,067 |
| 2024-11-11 | 8.44 | 8.52 | 8.37 | 8.44 | -0.82% | 63,820 | 53,762,669 |
| 2024-11-08 | 8.87 | 8.87 | 8.46 | 8.51 | -3.08% | 107,673 | 92,615,826 |
| 2024-11-07 | 8.56 | 8.83 | 8.56 | 8.78 | +1.97% | 105,156 | 92,018,950 |
| 2024-11-06 | 8.62 | 8.75 | 8.48 | 8.61 | -0.12% | 101,223 | 87,440,691 |
| 2024-11-05 | 8.6 | 8.86 | 8.6 | 8.62 | -0.92% | 141,954 | 123,202,130 |
| 2024-11-04 | 8.53 | 8.72 | 8.27 | 8.7 | +3.57% | 186,123 | 158,315,215 |
| 2024-11-01 | 8.3 | 8.56 | 8.21 | 8.4 | +2.44% | 225,637 | 189,938,535 |
| 2024-10-31 | 8.22 | 8.24 | 7.9 | 8.2 | +0.24% | 294,421 | 237,817,472 |
| 2024-10-30 | 7.81 | 8.18 | 7.81 | 8.18 | +9.95% | 284,311 | 230,398,095 |
| 2024-10-29 | 7.63 | 7.66 | 7.39 | 7.44 | -2.62% | 60,255 | 45,062,989 |
| 2024-10-28 | 7.47 | 7.64 | 7.39 | 7.64 | +2.55% | 43,672 | 32,962,926 |
| 2024-10-25 | 7.28 | 7.45 | 7.26 | 7.45 | +2.62% | 50,115 | 37,049,789 |
| 2024-10-24 | 7.24 | 7.35 | 7.22 | 7.26 | -0.41% | 33,571 | 24,417,896 |
| 2024-10-23 | 7.24 | 7.31 | 7.2 | 7.29 | +0.69% | 48,298 | 35,044,427 |
| 2024-10-22 | 7.14 | 7.29 | 7.13 | 7.24 | +1.26% | 49,045 | 35,294,016 |
| 2024-10-21 | 7.25 | 7.25 | 7.12 | 7.15 | -0.14% | 47,462 | 34,053,577 |
| 2024-10-18 | 7.06 | 7.25 | 6.98 | 7.16 | +1.42% | 62,066 | 44,098,652 |
| 2024-10-17 | 7.18 | 7.25 | 7.06 | 7.06 | -1.67% | 29,540 | 21,068,834 |
| 2024-10-16 | 7.1 | 7.25 | 7.07 | 7.18 | +0.84% | 36,868 | 26,415,251 |
| 2024-10-15 | 7.33 | 7.33 | 7.12 | 7.12 | -2.06% | 46,567 | 33,504,954 |
| 2024-10-14 | 7.23 | 7.36 | 7.12 | 7.27 | +1.54% | 42,614 | 30,801,908 |
| 2024-10-11 | 7.4 | 7.44 | 7.09 | 7.16 | -3.24% | 55,621 | 40,302,526 |
| 2024-10-10 | 7.35 | 7.64 | 7.35 | 7.4 | +1.09% | 75,136 | 56,481,435 |
| 2024-10-09 | 7.98 | 7.98 | 7.3 | 7.32 | -8.73% | 96,200 | 72,563,971 |
| 2024-10-08 | 8.68 | 8.68 | 7.79 | 8.02 | +1.52% | 123,614 | 100,777,159 |
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：