股票概览
7.79
+1.04%
+0.08
7.77
开盘价
7.79
最高价
7.59
最低价
35,711
成交量
数据更新至: 2025-03-25
技术指标
7.85
MA5 (5日均线)
7.87
MA10 (10日均线)
7.84
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 | 7.77 | 7.79 | 7.59 | 7.79 | +1.04% | 35,711 | 27,443,370 |
| 2025-03-24 | 7.89 | 7.95 | 7.6 | 7.71 | -2.16% | 57,033 | 44,214,670 |
| 2025-03-21 | 7.97 | 7.98 | 7.84 | 7.88 | -0.51% | 38,357 | 30,325,618 |
| 2025-03-20 | 7.93 | 7.98 | 7.87 | 7.92 | -0.13% | 36,752 | 29,132,744 |
| 2025-03-19 | 7.98 | 8 | 7.88 | 7.93 | -0.38% | 37,310 | 29,569,257 |
| 2025-03-18 | 8.02 | 8.02 | 7.91 | 7.96 | -0.25% | 27,506 | 21,855,731 |
| 2025-03-17 | 7.99 | 8 | 7.93 | 7.98 | +0.5% | 39,712 | 31,642,820 |
| 2025-03-14 | 7.82 | 7.94 | 7.76 | 7.94 | +1.93% | 56,739 | 44,600,793 |
| 2025-03-13 | 7.84 | 7.85 | 7.67 | 7.79 | -0.51% | 57,332 | 44,408,241 |
| 2025-03-12 | 7.95 | 7.98 | 7.81 | 7.83 | -1.39% | 55,043 | 43,378,636 |
| 2025-03-11 | 7.96 | 7.96 | 7.84 | 7.94 | -0.25% | 40,448 | 31,954,582 |
| 2025-03-10 | 7.86 | 8 | 7.85 | 7.96 | +1.53% | 47,481 | 37,669,221 |
| 2025-03-07 | 7.82 | 7.86 | 7.74 | 7.84 | +0.64% | 34,952 | 27,317,393 |
| 2025-03-06 | 7.79 | 7.83 | 7.74 | 7.79 | +0.52% | 41,838 | 32,617,478 |
| 2025-03-05 | 7.85 | 7.85 | 7.68 | 7.75 | -1.27% | 37,878 | 29,282,673 |
| 2025-03-04 | 7.76 | 7.87 | 7.68 | 7.85 | +1.42% | 41,129 | 32,068,465 |
| 2025-03-03 | 7.7 | 7.83 | 7.68 | 7.74 | +0.65% | 47,040 | 36,586,132 |
| 2025-02-28 | 7.76 | 7.8 | 7.67 | 7.69 | -0.77% | 45,822 | 35,421,730 |
| 2025-02-27 | 7.7 | 7.79 | 7.62 | 7.75 | 0% | 45,007 | 34,675,431 |
| 2025-02-26 | 7.64 | 7.8 | 7.64 | 7.75 | +1.57% | 41,839 | 32,405,321 |
| 2025-02-25 | 7.69 | 7.78 | 7.6 | 7.63 | -0.65% | 51,075 | 39,263,917 |
| 2025-02-24 | 7.55 | 7.71 | 7.52 | 7.68 | +1.59% | 57,929 | 44,177,920 |
| 2025-02-21 | 7.5 | 7.6 | 7.42 | 7.56 | +0.8% | 51,791 | 38,933,642 |
| 2025-02-20 | 7.48 | 7.5 | 7.42 | 7.5 | +0.27% | 23,442 | 17,512,597 |
| 2025-02-19 | 7.4 | 7.5 | 7.36 | 7.48 | +1.36% | 32,627 | 24,347,106 |
| 2025-02-18 | 7.52 | 7.52 | 7.35 | 7.38 | -1.47% | 37,776 | 28,137,222 |
| 2025-02-17 | 7.48 | 7.54 | 7.44 | 7.49 | +0.27% | 43,305 | 32,445,497 |
| 2025-02-14 | 7.45 | 7.53 | 7.42 | 7.47 | +0.27% | 33,100 | 24,774,714 |
| 2025-02-13 | 7.52 | 7.56 | 7.45 | 7.45 | -0.93% | 39,239 | 29,421,331 |
| 2025-02-12 | 7.5 | 7.54 | 7.44 | 7.52 | +0.13% | 31,078 | 23,318,450 |
| 2025-02-11 | 7.51 | 7.52 | 7.42 | 7.51 | -0.13% | 29,510 | 22,056,476 |
| 2025-02-10 | 7.45 | 7.54 | 7.43 | 7.52 | +1.08% | 44,257 | 33,171,805 |
| 2025-02-07 | 7.41 | 7.51 | 7.36 | 7.44 | +0.4% | 64,057 | 47,651,304 |
| 2025-02-06 | 7.42 | 7.42 | 7.29 | 7.41 | +0.82% | 43,477 | 32,040,566 |
| 2025-02-05 | 7.47 | 7.48 | 7.3 | 7.35 | -1.08% | 39,994 | 29,539,865 |
| 2025-01-27 | 7.36 | 7.54 | 7.36 | 7.43 | +0.95% | 35,234 | 26,365,764 |
| 2025-01-24 | 7.38 | 7.43 | 7.3 | 7.36 | +0.27% | 31,316 | 23,000,693 |
| 2025-01-23 | 7.28 | 7.6 | 7.27 | 7.34 | +1.1% | 45,566 | 33,733,656 |
| 2025-01-22 | 7.3 | 7.34 | 7.22 | 7.26 | -0.95% | 24,308 | 17,655,864 |
| 2025-01-21 | 7.37 | 7.38 | 7.28 | 7.33 | +0.14% | 23,651 | 17,311,737 |
| 2025-01-20 | 7.35 | 7.4 | 7.25 | 7.32 | 0% | 36,785 | 26,986,403 |
| 2025-01-17 | 7.19 | 7.44 | 7.12 | 7.32 | +1.67% | 50,745 | 37,197,075 |
| 2025-01-16 | 7.17 | 7.29 | 7.15 | 7.2 | +0.28% | 28,659 | 20,655,126 |
| 2025-01-15 | 7.15 | 7.2 | 7.09 | 7.18 | +0.28% | 26,227 | 18,770,193 |
| 2025-01-14 | 7.01 | 7.17 | 7.01 | 7.16 | +2.43% | 30,135 | 21,435,151 |
| 2025-01-13 | 6.93 | 7.01 | 6.83 | 6.99 | +0.43% | 18,929 | 13,135,322 |
| 2025-01-10 | 7.14 | 7.19 | 6.96 | 6.96 | -2.66% | 26,830 | 18,930,060 |
| 2025-01-09 | 7.19 | 7.2 | 7.1 | 7.15 | -0.42% | 20,971 | 15,015,219 |
| 2025-01-08 | 7.25 | 7.25 | 7.02 | 7.18 | -0.97% | 31,086 | 22,210,934 |
| 2025-01-07 | 7.18 | 7.25 | 7.11 | 7.25 | +0.83% | 24,862 | 17,860,640 |
| 2025-01-06 | 7.15 | 7.24 | 6.94 | 7.19 | +0.98% | 31,640 | 22,530,947 |
| 2025-01-03 | 7.35 | 7.4 | 7.1 | 7.12 | -2.47% | 48,181 | 34,854,531 |
| 2025-01-02 | 7.47 | 7.54 | 7.22 | 7.3 | -2.14% | 54,595 | 40,436,523 |
| 2024-12-31 | 7.64 | 7.67 | 7.46 | 7.46 | -2.1% | 54,502 | 41,068,723 |
| 2024-12-30 | 7.76 | 7.76 | 7.61 | 7.62 | -1.8% | 44,441 | 33,983,936 |
| 2024-12-27 | 7.63 | 7.8 | 7.62 | 7.76 | +1.57% | 57,744 | 44,732,192 |
| 2024-12-26 | 7.66 | 7.76 | 7.62 | 7.64 | -1.04% | 48,161 | 37,008,190 |
| 2024-12-25 | 7.86 | 7.89 | 7.64 | 7.72 | -1.28% | 39,462 | 30,520,147 |
| 2024-12-24 | 7.74 | 7.85 | 7.6 | 7.82 | +1.56% | 36,920 | 28,606,042 |
| 2024-12-23 | 7.84 | 7.89 | 7.69 | 7.7 | -2.16% | 51,356 | 40,006,435 |
| 2024-12-20 | 7.88 | 7.94 | 7.85 | 7.87 | 0% | 30,365 | 23,997,604 |
| 2024-12-19 | 7.93 | 7.95 | 7.79 | 7.87 | -1.5% | 39,257 | 30,848,359 |
| 2024-12-18 | 8.02 | 8.05 | 7.93 | 7.99 | +0.25% | 33,264 | 26,612,681 |
| 2024-12-17 | 8.31 | 8.31 | 7.93 | 7.97 | -3.63% | 62,478 | 50,345,149 |
| 2024-12-16 | 8.3 | 8.43 | 8.24 | 8.27 | -0.48% | 44,501 | 36,993,813 |
| 2024-12-13 | 8.55 | 8.57 | 8.31 | 8.31 | -3.26% | 57,621 | 48,349,877 |
| 2024-12-12 | 8.52 | 8.6 | 8.43 | 8.59 | +1.06% | 54,077 | 46,201,199 |
| 2024-12-11 | 8.49 | 8.56 | 8.41 | 8.5 | +0.47% | 41,141 | 35,002,491 |
| 2024-12-10 | 8.73 | 8.79 | 8.41 | 8.46 | -0.7% | 72,348 | 61,880,997 |
| 2024-12-09 | 8.47 | 8.52 | 8.4 | 8.52 | +0.59% | 54,109 | 45,880,562 |
| 2024-12-06 | 8.39 | 8.52 | 8.34 | 8.47 | +1.93% | 67,756 | 57,188,062 |
| 2024-12-05 | 8.2 | 8.35 | 8.18 | 8.31 | +0.85% | 33,320 | 27,595,680 |
| 2024-12-04 | 8.4 | 8.42 | 8.21 | 8.24 | -2.49% | 42,151 | 35,012,603 |
| 2024-12-03 | 8.48 | 8.51 | 8.37 | 8.45 | -0.35% | 42,512 | 35,863,790 |
| 2024-12-02 | 8.4 | 8.51 | 8.33 | 8.48 | +0.95% | 65,428 | 55,310,912 |
| 2024-11-29 | 8.29 | 8.44 | 8.29 | 8.4 | +1.08% | 50,082 | 41,940,306 |
| 2024-11-28 | 8.37 | 8.43 | 8.25 | 8.31 | +0.61% | 44,128 | 36,699,284 |
| 2024-11-27 | 8.02 | 8.26 | 7.9 | 8.26 | +2.23% | 41,991 | 34,001,585 |
| 2024-11-26 | 8.17 | 8.19 | 8.04 | 8.08 | -1.1% | 29,799 | 24,162,227 |
| 2024-11-25 | 8.06 | 8.23 | 8.05 | 8.17 | +1.24% | 37,842 | 30,823,884 |
| 2024-11-22 | 8.35 | 8.43 | 8.05 | 8.07 | -3.93% | 54,954 | 45,396,578 |
| 2024-11-21 | 8.27 | 8.43 | 8.2 | 8.4 | +1.33% | 67,300 | 56,096,366 |
| 2024-11-20 | 8.1 | 8.47 | 8.05 | 8.29 | +2.22% | 68,384 | 56,440,700 |
| 2024-11-19 | 7.93 | 8.11 | 7.84 | 8.11 | +2.14% | 45,261 | 36,017,019 |
| 2024-11-18 | 8.02 | 8.15 | 7.89 | 7.94 | -0.13% | 53,496 | 43,007,016 |
| 2024-11-15 | 8.04 | 8.16 | 7.94 | 7.95 | -1.85% | 41,707 | 33,622,117 |
| 2024-11-14 | 8.32 | 8.4 | 8.08 | 8.1 | -2.99% | 60,208 | 49,403,135 |
| 2024-11-13 | 8.31 | 8.44 | 8.18 | 8.35 | 0% | 53,745 | 44,623,319 |
| 2024-11-12 | 8.5 | 8.56 | 8.3 | 8.35 | -1.18% | 78,031 | 66,063,082 |
| 2024-11-11 | 8.4 | 8.45 | 8.31 | 8.45 | +0.12% | 74,083 | 62,056,273 |
| 2024-11-08 | 8.67 | 8.72 | 8.41 | 8.44 | -2.76% | 113,414 | 96,439,853 |
| 2024-11-07 | 8.3 | 8.86 | 8.24 | 8.68 | +4.08% | 128,459 | 109,848,280 |
| 2024-11-06 | 8.29 | 8.46 | 8.28 | 8.34 | +0.85% | 95,499 | 79,691,898 |
| 2024-11-05 | 8.26 | 8.31 | 8.17 | 8.27 | +0.12% | 105,502 | 86,795,373 |
| 2024-11-04 | 8.18 | 8.26 | 8.01 | 8.26 | +0.61% | 85,770 | 69,994,837 |
| 2024-11-01 | 8.21 | 8.4 | 8.09 | 8.21 | +1.99% | 165,564 | 137,018,202 |
| 2024-10-31 | 7.91 | 8.15 | 7.91 | 8.05 | +1.26% | 69,562 | 55,906,432 |
| 2024-10-30 | 8.18 | 8.24 | 7.9 | 7.95 | -3.64% | 106,977 | 86,244,831 |
| 2024-10-29 | 8.05 | 8.52 | 7.83 | 8.25 | +2.74% | 159,336 | 129,528,792 |
| 2024-10-28 | 7.99 | 8.14 | 7.98 | 8.03 | +0.63% | 57,739 | 46,488,929 |
| 2024-10-25 | 7.8 | 8.1 | 7.8 | 7.98 | +1.79% | 77,619 | 61,910,467 |
| 2024-10-24 | 7.82 | 7.91 | 7.8 | 7.84 | -0.25% | 34,757 | 27,257,944 |
| 2024-10-23 | 7.85 | 7.94 | 7.79 | 7.86 | +0.13% | 56,314 | 44,273,507 |
| 2024-10-22 | 7.77 | 7.9 | 7.74 | 7.85 | +1.55% | 54,876 | 42,849,832 |
| 2024-10-21 | 7.79 | 7.8 | 7.69 | 7.73 | +0.65% | 44,001 | 34,083,128 |
| 2024-10-18 | 7.64 | 7.81 | 7.53 | 7.68 | +0.66% | 58,795 | 45,042,654 |
| 2024-10-17 | 7.89 | 7.96 | 7.62 | 7.63 | -3.66% | 61,480 | 47,673,549 |
| 2024-10-16 | 7.6 | 7.96 | 7.6 | 7.92 | +3.13% | 74,273 | 58,312,009 |
| 2024-10-15 | 7.86 | 7.92 | 7.68 | 7.68 | -2.54% | 51,508 | 40,171,502 |
| 2024-10-14 | 7.72 | 7.99 | 7.68 | 7.88 | +2.47% | 72,802 | 57,241,816 |
| 2024-10-11 | 8.06 | 8.08 | 7.6 | 7.69 | -3.88% | 68,654 | 53,389,020 |
| 2024-10-10 | 7.99 | 8.19 | 7.84 | 8 | +1.14% | 65,309 | 52,537,110 |
| 2024-10-09 | 8.39 | 8.39 | 7.86 | 7.91 | -7.38% | 103,370 | 83,744,756 |
| 2024-10-08 | 9.04 | 9.04 | 8.11 | 8.54 | +3.89% | 160,489 | 137,752,933 |
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：