股票概览
7.42
+1.09%
+0.08
7.33
开盘价
7.42
最高价
7.26
最低价
28,732
成交量
数据更新至: 2025-03-25
技术指标
7.50
MA5 (5日均线)
7.52
MA10 (10日均线)
7.48
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 | 7.33 | 7.42 | 7.26 | 7.42 | +1.09% | 28,732 | 21,028,903 |
| 2025-03-24 | 7.52 | 7.56 | 7.23 | 7.34 | -2.26% | 60,399 | 44,443,294 |
| 2025-03-21 | 7.6 | 7.67 | 7.48 | 7.51 | -1.44% | 45,696 | 34,576,807 |
| 2025-03-20 | 7.65 | 7.65 | 7.57 | 7.62 | -0.13% | 31,506 | 23,952,253 |
| 2025-03-19 | 7.62 | 7.7 | 7.58 | 7.63 | -0.39% | 37,422 | 28,577,409 |
| 2025-03-18 | 7.64 | 7.67 | 7.59 | 7.66 | +0.66% | 44,820 | 34,254,061 |
| 2025-03-17 | 7.62 | 7.63 | 7.54 | 7.61 | +0.4% | 52,007 | 39,494,481 |
| 2025-03-14 | 7.4 | 7.58 | 7.37 | 7.58 | +2.29% | 80,986 | 60,739,243 |
| 2025-03-13 | 7.4 | 7.45 | 7.31 | 7.41 | 0% | 37,345 | 27,503,423 |
| 2025-03-12 | 7.5 | 7.54 | 7.4 | 7.41 | -1.07% | 53,934 | 40,081,624 |
| 2025-03-11 | 7.49 | 7.54 | 7.42 | 7.49 | -0.53% | 38,060 | 28,467,708 |
| 2025-03-10 | 7.46 | 7.62 | 7.46 | 7.53 | +1.48% | 51,441 | 38,705,194 |
| 2025-03-07 | 7.49 | 7.54 | 7.4 | 7.42 | -0.8% | 45,046 | 33,557,411 |
| 2025-03-06 | 7.39 | 7.49 | 7.31 | 7.48 | +1.49% | 52,458 | 39,004,674 |
| 2025-03-05 | 7.5 | 7.55 | 7.3 | 7.37 | -2.12% | 53,697 | 39,556,408 |
| 2025-03-04 | 7.39 | 7.54 | 7.36 | 7.53 | +1.48% | 53,740 | 40,234,344 |
| 2025-03-03 | 7.33 | 7.49 | 7.29 | 7.42 | +1.92% | 56,207 | 41,760,143 |
| 2025-02-28 | 7.43 | 7.47 | 7.25 | 7.28 | -2.02% | 48,533 | 35,709,130 |
| 2025-02-27 | 7.42 | 7.47 | 7.31 | 7.43 | +0.13% | 40,434 | 29,871,911 |
| 2025-02-26 | 7.33 | 7.44 | 7.33 | 7.42 | +1.5% | 32,369 | 23,969,776 |
| 2025-02-25 | 7.45 | 7.45 | 7.3 | 7.31 | -2.01% | 47,524 | 35,002,562 |
| 2025-02-24 | 7.4 | 7.51 | 7.38 | 7.46 | +0.27% | 49,065 | 36,540,190 |
| 2025-02-21 | 7.54 | 7.57 | 7.39 | 7.44 | -0.93% | 51,170 | 38,073,687 |
| 2025-02-20 | 7.47 | 7.6 | 7.44 | 7.51 | +0.94% | 45,531 | 34,309,152 |
| 2025-02-19 | 7.4 | 7.48 | 7.36 | 7.44 | +0.68% | 44,047 | 32,721,498 |
| 2025-02-18 | 7.61 | 7.63 | 7.36 | 7.39 | -3.15% | 40,841 | 30,546,899 |
| 2025-02-17 | 7.54 | 7.73 | 7.54 | 7.63 | +1.33% | 63,252 | 48,358,941 |
| 2025-02-14 | 7.42 | 7.56 | 7.36 | 7.53 | +1.89% | 56,676 | 42,503,513 |
| 2025-02-13 | 7.47 | 7.54 | 7.38 | 7.39 | -1.2% | 34,461 | 25,636,417 |
| 2025-02-12 | 7.52 | 7.53 | 7.43 | 7.48 | -0.66% | 30,279 | 22,643,823 |
| 2025-02-11 | 7.55 | 7.55 | 7.44 | 7.53 | 0% | 35,299 | 26,460,620 |
| 2025-02-10 | 7.41 | 7.54 | 7.39 | 7.53 | +1.76% | 40,722 | 30,498,844 |
| 2025-02-07 | 7.36 | 7.45 | 7.32 | 7.4 | +0.68% | 44,043 | 32,588,084 |
| 2025-02-06 | 7.27 | 7.36 | 7.25 | 7.35 | +0.68% | 32,191 | 23,547,539 |
| 2025-02-05 | 7.3 | 7.33 | 7.25 | 7.3 | +0.14% | 34,379 | 25,044,967 |
| 2025-01-27 | 7.2 | 7.38 | 7.2 | 7.29 | +1.25% | 45,355 | 33,189,733 |
| 2025-01-24 | 7.14 | 7.22 | 7.11 | 7.2 | +0.7% | 35,765 | 25,664,771 |
| 2025-01-23 | 7.18 | 7.25 | 7.15 | 7.15 | -0.14% | 29,787 | 21,462,290 |
| 2025-01-22 | 7.18 | 7.21 | 7.14 | 7.16 | -0.83% | 26,166 | 18,765,425 |
| 2025-01-21 | 7.26 | 7.27 | 7.18 | 7.22 | 0% | 29,738 | 21,432,322 |
| 2025-01-20 | 7.12 | 7.27 | 7.08 | 7.22 | +1.98% | 48,152 | 34,655,639 |
| 2025-01-17 | 7.06 | 7.1 | 6.96 | 7.08 | +0.43% | 27,868 | 19,644,977 |
| 2025-01-16 | 7.04 | 7.14 | 7 | 7.05 | +0.57% | 42,029 | 29,712,712 |
| 2025-01-15 | 7.04 | 7.06 | 6.96 | 7.01 | -0.43% | 29,566 | 20,718,462 |
| 2025-01-14 | 6.84 | 7.04 | 6.84 | 7.04 | +3.23% | 40,574 | 28,248,519 |
| 2025-01-13 | 6.71 | 6.85 | 6.63 | 6.82 | +0.15% | 45,134 | 30,509,789 |
| 2025-01-10 | 6.97 | 7.02 | 6.8 | 6.81 | -2.44% | 34,661 | 23,928,784 |
| 2025-01-09 | 7.06 | 7.08 | 6.89 | 6.98 | -1.41% | 42,249 | 29,626,096 |
| 2025-01-08 | 7.15 | 7.27 | 6.93 | 7.08 | -0.98% | 55,349 | 39,266,780 |
| 2025-01-07 | 7.02 | 7.15 | 6.95 | 7.15 | +1.71% | 64,383 | 45,521,886 |
| 2025-01-06 | 6.94 | 7.08 | 6.85 | 7.03 | +1.3% | 66,982 | 46,814,691 |
| 2025-01-03 | 7.04 | 7.14 | 6.92 | 6.94 | -1.14% | 57,579 | 40,458,116 |
| 2025-01-02 | 7.16 | 7.26 | 6.96 | 7.02 | -2.23% | 51,476 | 36,624,511 |
| 2024-12-31 | 7.33 | 7.39 | 7.16 | 7.18 | -2.05% | 42,194 | 30,639,997 |
| 2024-12-30 | 7.41 | 7.42 | 7.27 | 7.33 | -1.21% | 32,982 | 24,186,619 |
| 2024-12-27 | 7.35 | 7.47 | 7.28 | 7.42 | +1.23% | 41,580 | 30,742,478 |
| 2024-12-26 | 7.33 | 7.42 | 7.31 | 7.33 | 0% | 34,584 | 25,468,324 |
| 2024-12-25 | 7.45 | 7.52 | 7.25 | 7.33 | -1.08% | 40,983 | 30,091,911 |
| 2024-12-24 | 7.4 | 7.47 | 7.3 | 7.41 | +0.27% | 43,634 | 32,205,882 |
| 2024-12-23 | 7.69 | 7.71 | 7.36 | 7.39 | -3.9% | 55,791 | 41,843,460 |
| 2024-12-20 | 7.65 | 7.75 | 7.61 | 7.69 | +0.52% | 38,004 | 29,270,801 |
| 2024-12-19 | 7.68 | 7.7 | 7.5 | 7.65 | -0.39% | 53,124 | 40,294,802 |
| 2024-12-18 | 7.67 | 7.78 | 7.59 | 7.68 | +0.13% | 49,079 | 37,766,248 |
| 2024-12-17 | 7.98 | 7.99 | 7.62 | 7.67 | -3.4% | 70,071 | 54,259,686 |
| 2024-12-16 | 8.02 | 8.1 | 7.9 | 7.94 | -0.87% | 54,858 | 43,833,321 |
| 2024-12-13 | 8.17 | 8.26 | 7.98 | 8.01 | -1.84% | 95,079 | 77,067,114 |
| 2024-12-12 | 7.97 | 8.16 | 7.9 | 8.16 | +2.51% | 87,166 | 70,207,391 |
| 2024-12-11 | 7.87 | 8.04 | 7.87 | 7.96 | +1.53% | 48,286 | 38,366,975 |
| 2024-12-10 | 8.07 | 8.09 | 7.84 | 7.84 | -0.88% | 65,866 | 52,385,032 |
| 2024-12-09 | 7.91 | 7.99 | 7.83 | 7.91 | 0% | 55,445 | 43,843,374 |
| 2024-12-06 | 7.73 | 7.93 | 7.71 | 7.91 | +2.33% | 62,988 | 49,326,408 |
| 2024-12-05 | 7.74 | 7.82 | 7.68 | 7.73 | +0.26% | 58,208 | 45,075,969 |
| 2024-12-04 | 7.88 | 7.88 | 7.66 | 7.71 | -2.16% | 55,949 | 43,444,154 |
| 2024-12-03 | 7.91 | 7.93 | 7.81 | 7.88 | 0% | 49,429 | 38,843,612 |
| 2024-12-02 | 7.76 | 7.95 | 7.75 | 7.88 | +1.55% | 63,965 | 50,403,118 |
| 2024-11-29 | 7.66 | 7.81 | 7.61 | 7.76 | +1.31% | 56,264 | 43,408,699 |
| 2024-11-28 | 7.54 | 7.71 | 7.53 | 7.66 | +1.46% | 64,268 | 49,034,218 |
| 2024-11-27 | 7.48 | 7.57 | 7.28 | 7.55 | +0.94% | 83,690 | 61,991,260 |
| 2024-11-26 | 7.54 | 7.62 | 7.44 | 7.48 | -0.66% | 47,849 | 36,040,281 |
| 2024-11-25 | 7.46 | 7.59 | 7.44 | 7.53 | +0.94% | 63,906 | 48,038,471 |
| 2024-11-22 | 7.82 | 7.9 | 7.45 | 7.46 | -4.11% | 70,746 | 54,331,074 |
| 2024-11-21 | 7.74 | 7.83 | 7.68 | 7.78 | +0.26% | 39,677 | 30,752,705 |
| 2024-11-20 | 7.61 | 7.79 | 7.58 | 7.76 | +1.97% | 50,887 | 39,316,161 |
| 2024-11-19 | 7.58 | 7.61 | 7.45 | 7.61 | +2.28% | 58,867 | 44,455,356 |
| 2024-11-18 | 7.57 | 7.76 | 7.38 | 7.44 | -1.59% | 77,429 | 58,337,674 |
| 2024-11-15 | 7.7 | 7.81 | 7.52 | 7.56 | -1.82% | 51,026 | 39,174,529 |
| 2024-11-14 | 7.87 | 7.92 | 7.67 | 7.7 | -2.16% | 60,998 | 47,420,189 |
| 2024-11-13 | 7.96 | 8.05 | 7.72 | 7.87 | -0.76% | 76,589 | 60,342,228 |
| 2024-11-12 | 7.9 | 8.1 | 7.85 | 7.93 | +1.02% | 91,231 | 72,769,897 |
| 2024-11-11 | 7.7 | 7.85 | 7.66 | 7.85 | +1.42% | 67,919 | 52,849,421 |
| 2024-11-08 | 7.83 | 7.87 | 7.66 | 7.74 | -0.64% | 71,566 | 55,426,989 |
| 2024-11-07 | 7.5 | 7.8 | 7.49 | 7.79 | +3.18% | 89,926 | 69,190,852 |
| 2024-11-06 | 7.7 | 7.7 | 7.5 | 7.55 | -1.44% | 81,592 | 61,930,934 |
| 2024-11-05 | 7.45 | 7.67 | 7.4 | 7.66 | +3.1% | 110,713 | 83,395,986 |
| 2024-11-04 | 7.3 | 7.43 | 7.26 | 7.43 | +1.64% | 48,478 | 35,694,701 |
| 2024-11-01 | 7.37 | 7.51 | 7.26 | 7.31 | -1.22% | 83,057 | 61,119,378 |
| 2024-10-31 | 7.41 | 7.52 | 7.3 | 7.4 | +1.09% | 96,932 | 71,990,748 |
| 2024-10-30 | 7.37 | 7.6 | 7.22 | 7.32 | -1.48% | 122,618 | 90,688,079 |
| 2024-10-29 | 7.38 | 7.59 | 7.38 | 7.43 | +2.62% | 198,106 | 148,156,462 |
| 2024-10-28 | 7.15 | 7.24 | 7.1 | 7.24 | +1.69% | 63,041 | 45,278,910 |
| 2024-10-25 | 7.02 | 7.15 | 6.99 | 7.12 | +1.71% | 62,368 | 44,240,049 |
| 2024-10-24 | 6.97 | 7.05 | 6.94 | 7 | 0% | 44,485 | 31,092,171 |
| 2024-10-23 | 6.99 | 7.05 | 6.93 | 7 | +0.43% | 60,434 | 42,214,469 |
| 2024-10-22 | 6.83 | 6.98 | 6.81 | 6.97 | +2.05% | 60,574 | 41,934,430 |
| 2024-10-21 | 6.83 | 6.91 | 6.73 | 6.83 | +0.29% | 66,915 | 45,613,497 |
| 2024-10-18 | 6.69 | 6.89 | 6.63 | 6.81 | +2.25% | 62,866 | 42,545,372 |
| 2024-10-17 | 6.75 | 6.82 | 6.65 | 6.66 | -1.04% | 43,020 | 28,980,881 |
| 2024-10-16 | 6.73 | 6.83 | 6.71 | 6.73 | -0.74% | 38,343 | 25,917,627 |
| 2024-10-15 | 6.82 | 6.89 | 6.76 | 6.78 | -0.88% | 48,265 | 32,964,683 |
| 2024-10-14 | 6.71 | 6.86 | 6.67 | 6.84 | +1.33% | 56,968 | 38,625,565 |
| 2024-10-11 | 7 | 7 | 6.71 | 6.75 | -3.71% | 74,044 | 50,515,716 |
| 2024-10-10 | 6.98 | 7.18 | 6.86 | 7.01 | +1.01% | 88,736 | 62,426,287 |
| 2024-10-09 | 7.55 | 7.56 | 6.94 | 6.94 | -9.99% | 170,380 | 122,623,573 |
| 2024-10-08 | 8.05 | 8.05 | 7.41 | 7.71 | +5.33% | 204,957 | 158,812,980 |
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：