股票概览
7.44
-1.2%
-0.09
7.48
开盘价
7.51
最高价
7.31
最低价
73,062
成交量
数据更新至: 2025-03-25
技术指标
7.62
MA5 (5日均线)
7.73
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 | 7.48 | 7.51 | 7.31 | 7.44 | -1.2% | 73,062 | 53,981,368 |
| 2025-03-24 | 7.63 | 7.88 | 7.39 | 7.53 | -0.79% | 143,914 | 109,982,845 |
| 2025-03-21 | 7.72 | 7.74 | 7.56 | 7.59 | -1.68% | 69,710 | 53,234,404 |
| 2025-03-20 | 7.79 | 7.84 | 7.71 | 7.72 | -1.28% | 64,524 | 50,175,062 |
| 2025-03-19 | 7.9 | 7.96 | 7.76 | 7.82 | -1.76% | 82,327 | 64,465,280 |
| 2025-03-18 | 7.95 | 8.02 | 7.87 | 7.96 | +0.25% | 78,811 | 62,573,492 |
| 2025-03-17 | 8.05 | 8.08 | 7.89 | 7.94 | -0.75% | 139,960 | 111,523,097 |
| 2025-03-14 | 7.69 | 8.13 | 7.65 | 8 | +3.9% | 247,163 | 195,965,307 |
| 2025-03-13 | 7.59 | 7.74 | 7.4 | 7.7 | +1.45% | 141,144 | 106,970,843 |
| 2025-03-12 | 7.49 | 7.62 | 7.49 | 7.59 | +1.2% | 85,174 | 64,421,364 |
| 2025-03-11 | 7.36 | 7.5 | 7.29 | 7.5 | +0.81% | 65,935 | 48,814,493 |
| 2025-03-10 | 7.49 | 7.58 | 7.41 | 7.44 | -0.93% | 77,540 | 57,863,239 |
| 2025-03-07 | 7.61 | 7.77 | 7.49 | 7.51 | -1.7% | 110,566 | 84,292,168 |
| 2025-03-06 | 7.47 | 7.66 | 7.45 | 7.64 | +2.28% | 123,160 | 93,503,448 |
| 2025-03-05 | 7.52 | 7.52 | 7.31 | 7.47 | -0.93% | 102,810 | 76,165,430 |
| 2025-03-04 | 7.47 | 7.57 | 7.42 | 7.54 | +0.27% | 73,020 | 54,713,033 |
| 2025-03-03 | 7.43 | 7.6 | 7.36 | 7.52 | +2.04% | 114,332 | 85,950,239 |
| 2025-02-28 | 7.72 | 7.85 | 7.35 | 7.37 | -4.66% | 161,493 | 122,779,590 |
| 2025-02-27 | 7.56 | 7.74 | 7.5 | 7.73 | +2.38% | 154,901 | 118,289,519 |
| 2025-02-26 | 7.54 | 7.61 | 7.48 | 7.55 | +0.53% | 84,306 | 63,469,448 |
| 2025-02-25 | 7.54 | 7.69 | 7.46 | 7.51 | -1.18% | 92,729 | 70,283,455 |
| 2025-02-24 | 7.55 | 7.69 | 7.54 | 7.6 | -0.39% | 104,388 | 79,346,078 |
| 2025-02-21 | 7.88 | 7.95 | 7.52 | 7.63 | -1.04% | 140,862 | 107,719,576 |
| 2025-02-20 | 7.54 | 7.72 | 7.54 | 7.71 | +1.98% | 100,384 | 76,728,472 |
| 2025-02-19 | 7.49 | 7.59 | 7.38 | 7.56 | +1.34% | 93,578 | 70,223,926 |
| 2025-02-18 | 7.84 | 7.84 | 7.4 | 7.46 | -5.21% | 137,357 | 104,340,266 |
| 2025-02-17 | 7.9 | 7.98 | 7.8 | 7.87 | -1.01% | 144,382 | 113,684,706 |
| 2025-02-14 | 7.83 | 8.01 | 7.76 | 7.95 | +1.53% | 178,356 | 140,735,183 |
| 2025-02-13 | 8.06 | 8.06 | 7.81 | 7.83 | -1.26% | 142,654 | 112,804,198 |
| 2025-02-12 | 7.86 | 7.96 | 7.8 | 7.93 | +1.02% | 122,090 | 96,149,843 |
| 2025-02-11 | 7.92 | 7.94 | 7.75 | 7.85 | +0.13% | 133,665 | 104,664,528 |
| 2025-02-10 | 7.75 | 7.86 | 7.7 | 7.84 | +1.16% | 187,504 | 146,082,675 |
| 2025-02-07 | 7.48 | 8.22 | 7.46 | 7.75 | +3.61% | 271,220 | 211,260,825 |
| 2025-02-06 | 7.33 | 7.48 | 7.16 | 7.48 | +2.19% | 136,679 | 100,118,505 |
| 2025-02-05 | 7.22 | 7.35 | 7.18 | 7.32 | +1.53% | 99,397 | 72,267,489 |
| 2025-01-27 | 7.48 | 7.58 | 7.19 | 7.21 | -3.61% | 108,862 | 79,911,488 |
| 2025-01-24 | 7.3 | 7.48 | 7.24 | 7.48 | +2.19% | 141,433 | 104,224,621 |
| 2025-01-23 | 7.52 | 7.69 | 7.32 | 7.32 | -1.48% | 154,503 | 115,780,028 |
| 2025-01-22 | 7.6 | 7.61 | 7.4 | 7.43 | -3.51% | 145,851 | 108,984,310 |
| 2025-01-21 | 7.96 | 7.99 | 7.58 | 7.7 | -2.28% | 199,189 | 153,159,384 |
| 2025-01-20 | 8.1 | 8.26 | 7.77 | 7.88 | -4.72% | 322,443 | 255,321,477 |
| 2025-01-17 | 8.07 | 8.88 | 7.74 | 8.27 | +2.48% | 470,689 | 396,215,534 |
| 2025-01-16 | 7.85 | 8.55 | 7.74 | 8.07 | +2.41% | 333,028 | 271,991,688 |
| 2025-01-15 | 7.62 | 7.97 | 7.62 | 7.88 | +3.41% | 268,951 | 210,278,650 |
| 2025-01-14 | 7.3 | 7.68 | 7.28 | 7.62 | +8.24% | 247,463 | 185,983,601 |
| 2025-01-13 | 7.02 | 7.26 | 6.75 | 7.04 | -1.81% | 153,020 | 106,763,425 |
| 2025-01-10 | 7.75 | 7.8 | 7.17 | 7.17 | -8.89% | 216,022 | 161,102,759 |
| 2025-01-09 | 7.63 | 8.04 | 7.59 | 7.87 | +0.25% | 255,400 | 198,979,532 |
| 2025-01-08 | 7.53 | 8.08 | 7.42 | 7.85 | +3.29% | 299,554 | 233,600,351 |
| 2025-01-07 | 7.4 | 7.62 | 7.15 | 7.6 | +1.33% | 258,812 | 191,446,222 |
| 2025-01-06 | 7.77 | 7.9 | 7.5 | 7.5 | -9.96% | 306,244 | 233,105,941 |
| 2025-01-03 | 8.88 | 8.96 | 8.33 | 8.33 | -9.95% | 346,418 | 295,803,900 |
| 2025-01-02 | 8.63 | 9.49 | 8.63 | 9.25 | +7.18% | 510,167 | 478,634,385 |
| 2024-12-31 | 9.1 | 9.48 | 8.57 | 8.63 | -5.48% | 299,144 | 268,710,939 |
| 2024-12-30 | 9.45 | 9.45 | 8.8 | 9.13 | -4.8% | 257,669 | 234,302,197 |
| 2024-12-27 | 10.03 | 10.22 | 9.5 | 9.59 | -3.52% | 357,996 | 348,026,555 |
| 2024-12-26 | 9.55 | 10.23 | 9.55 | 9.94 | +4.08% | 529,712 | 525,290,672 |
| 2024-12-25 | 9.38 | 10.38 | 9.2 | 9.55 | 0% | 659,802 | 637,175,508 |
| 2024-12-24 | 8.4 | 9.55 | 8.21 | 9.55 | +10.02% | 484,750 | 444,075,916 |
| 2024-12-23 | 9.31 | 9.31 | 8.68 | 8.68 | -9.96% | 318,951 | 282,130,876 |
| 2024-12-20 | 9.22 | 9.64 | 9.06 | 9.64 | +10.05% | 175,734 | 167,134,545 |
| 2024-12-19 | 8.3 | 8.79 | 8.08 | 8.76 | +3.06% | 194,945 | 163,826,740 |
| 2024-12-18 | 8.6 | 8.76 | 8.26 | 8.5 | -1.85% | 166,457 | 140,532,400 |
| 2024-12-17 | 9.6 | 9.6 | 8.66 | 8.66 | -9.98% | 255,970 | 228,114,210 |
| 2024-12-16 | 9.33 | 9.91 | 9.33 | 9.62 | +1.37% | 268,572 | 258,268,424 |
| 2024-12-13 | 9.57 | 9.68 | 9.32 | 9.49 | -3.06% | 252,122 | 239,385,256 |
| 2024-12-12 | 9.5 | 9.86 | 9.4 | 9.79 | +2.09% | 344,196 | 330,425,788 |
| 2024-12-11 | 9.13 | 9.68 | 9.12 | 9.59 | +1.91% | 355,599 | 336,617,844 |
| 2024-12-10 | 9.56 | 10.17 | 9.28 | 9.41 | +0.86% | 456,270 | 441,866,616 |
| 2024-12-09 | 9.43 | 9.88 | 9.03 | 9.33 | -0.64% | 502,657 | 466,647,545 |
| 2024-12-06 | 8.54 | 9.39 | 8.32 | 9.39 | +9.95% | 391,765 | 353,237,261 |
| 2024-12-05 | 8.4 | 8.63 | 8.39 | 8.54 | +0.23% | 160,007 | 136,369,655 |
| 2024-12-04 | 8.9 | 8.9 | 8.39 | 8.52 | -7.69% | 302,036 | 262,777,708 |
| 2024-12-03 | 9.11 | 9.66 | 8.88 | 9.23 | +2.67% | 464,458 | 427,542,640 |
| 2024-12-02 | 9.12 | 9.62 | 8.82 | 8.99 | -2.92% | 465,119 | 420,847,349 |
| 2024-11-29 | 9.6 | 9.96 | 8.66 | 9.26 | +2.21% | 657,789 | 603,948,991 |
| 2024-11-28 | 9.05 | 9.06 | 9.02 | 9.06 | +9.95% | 169,186 | 153,245,027 |
| 2024-11-27 | 8.09 | 8.31 | 7.81 | 8.24 | +0.61% | 222,476 | 180,298,802 |
| 2024-11-26 | 8.5 | 8.57 | 8.09 | 8.19 | -5.54% | 305,726 | 252,220,990 |
| 2024-11-25 | 8 | 9.08 | 7.83 | 8.67 | +5.09% | 442,434 | 371,133,970 |
| 2024-11-22 | 8.15 | 8.82 | 7.98 | 8.25 | +2.87% | 427,810 | 365,076,578 |
| 2024-11-21 | 7.8 | 8.13 | 7.74 | 8.02 | +2.3% | 133,586 | 106,782,715 |
| 2024-11-20 | 7.62 | 7.88 | 7.6 | 7.84 | +2.48% | 72,785 | 56,469,075 |
| 2024-11-19 | 7.44 | 7.65 | 7.27 | 7.65 | +3.24% | 83,615 | 62,372,497 |
| 2024-11-18 | 7.88 | 7.94 | 7.36 | 7.41 | -5.24% | 121,269 | 91,549,972 |
| 2024-11-15 | 7.74 | 8.1 | 7.72 | 7.82 | +1.82% | 135,361 | 107,019,304 |
| 2024-11-14 | 8.01 | 8.04 | 7.65 | 7.68 | -4.95% | 106,797 | 83,532,177 |
| 2024-11-13 | 7.98 | 8.15 | 7.85 | 8.08 | +1.25% | 120,649 | 96,918,084 |
| 2024-11-12 | 8 | 8.19 | 7.89 | 7.98 | +0.25% | 171,982 | 138,001,766 |
| 2024-11-11 | 7.85 | 7.97 | 7.71 | 7.96 | +0.63% | 166,207 | 130,137,313 |
| 2024-11-08 | 8.28 | 8.44 | 7.85 | 7.91 | -2.22% | 334,338 | 270,386,078 |
| 2024-11-07 | 7.3 | 8.09 | 7.27 | 8.09 | +10.07% | 224,957 | 176,984,391 |
| 2024-11-06 | 7.26 | 7.39 | 7.18 | 7.35 | +0.82% | 92,382 | 67,533,227 |
| 2024-11-05 | 7.14 | 7.35 | 7.08 | 7.29 | +2.53% | 100,721 | 72,883,119 |
| 2024-11-04 | 6.83 | 7.25 | 6.77 | 7.11 | +5.02% | 113,007 | 79,290,195 |
| 2024-11-01 | 7.04 | 7.06 | 6.71 | 6.77 | -4.24% | 96,524 | 65,942,500 |
| 2024-10-31 | 6.99 | 7.14 | 6.97 | 7.07 | +0.71% | 66,943 | 47,299,627 |
| 2024-10-30 | 7.08 | 7.13 | 6.92 | 7.02 | -3.04% | 110,115 | 77,373,336 |
| 2024-10-29 | 7.54 | 7.57 | 7.22 | 7.24 | -3.21% | 80,405 | 59,192,582 |
| 2024-10-28 | 7.27 | 7.51 | 7.25 | 7.48 | +3.17% | 101,373 | 75,001,259 |
| 2024-10-25 | 7.24 | 7.33 | 7.19 | 7.25 | -0.14% | 83,532 | 60,704,067 |
| 2024-10-24 | 7.19 | 7.37 | 7.1 | 7.26 | +0.41% | 81,511 | 58,931,987 |
| 2024-10-23 | 7.35 | 7.44 | 7.17 | 7.23 | -1.77% | 125,305 | 90,971,889 |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.36 | +2.94% | 91,733 | 66,798,198 |
| 2024-10-21 | 7.03 | 7.22 | 6.97 | 7.15 | +1.71% | 95,738 | 67,952,351 |
| 2024-10-18 | 6.9 | 7.15 | 6.88 | 7.03 | +1.15% | 92,759 | 64,984,036 |
| 2024-10-17 | 7.05 | 7.16 | 6.95 | 6.95 | -1.14% | 77,538 | 54,650,921 |
| 2024-10-16 | 7.01 | 7.17 | 6.98 | 7.03 | -1.68% | 99,496 | 70,263,824 |
| 2024-10-15 | 7.16 | 7.46 | 7.1 | 7.15 | -0.42% | 151,336 | 110,591,462 |
| 2024-10-14 | 6.98 | 7.18 | 6.88 | 7.18 | +1.99% | 124,655 | 87,925,972 |
| 2024-10-11 | 7.22 | 7.41 | 6.93 | 7.04 | -2.49% | 182,207 | 129,416,325 |
| 2024-10-10 | 6.9 | 7.4 | 6.74 | 7.22 | +4.49% | 176,830 | 125,650,148 |
| 2024-10-09 | 7.54 | 7.54 | 6.91 | 6.91 | -10.03% | 173,441 | 124,188,732 |
| 2024-10-08 | 8.07 | 8.07 | 7.31 | 7.68 | +4.63% | 235,225 | 180,062,198 |
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：