股票概览
7.45
0%
0
7.43
开盘价
7.47
最高价
7.33
最低价
21,001
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.67
MA10 (10日均线)
7.52
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 | 7.43 | 7.47 | 7.33 | 7.45 | 0% | 21,001 | 15,527,585 |
| 2025-03-24 | 7.58 | 7.62 | 7.3 | 7.45 | -1.46% | 28,285 | 21,067,085 |
| 2025-03-21 | 7.7 | 7.71 | 7.54 | 7.56 | -1.31% | 23,594 | 17,902,196 |
| 2025-03-20 | 7.78 | 7.78 | 7.64 | 7.66 | -1.29% | 26,282 | 20,231,631 |
| 2025-03-19 | 7.79 | 7.92 | 7.74 | 7.76 | -1.15% | 26,937 | 21,038,327 |
| 2025-03-18 | 7.78 | 7.87 | 7.7 | 7.85 | +0.51% | 40,071 | 31,182,966 |
| 2025-03-17 | 7.88 | 7.99 | 7.77 | 7.81 | +0.13% | 46,915 | 36,883,285 |
| 2025-03-14 | 7.82 | 7.86 | 7.63 | 7.8 | +1.56% | 55,789 | 43,200,880 |
| 2025-03-13 | 7.69 | 7.7 | 7.47 | 7.68 | +0.13% | 57,542 | 43,517,575 |
| 2025-03-12 | 7.85 | 7.88 | 7.65 | 7.67 | -2.17% | 65,014 | 50,452,884 |
| 2025-03-11 | 7.5 | 8.06 | 7.45 | 7.84 | +3.02% | 103,407 | 80,990,656 |
| 2025-03-10 | 7.49 | 7.71 | 7.32 | 7.61 | +0.93% | 66,064 | 49,738,494 |
| 2025-03-07 | 7.4 | 7.67 | 7.35 | 7.54 | +1.89% | 93,778 | 70,728,921 |
| 2025-03-06 | 7.39 | 7.45 | 7.32 | 7.4 | 0% | 49,275 | 36,395,671 |
| 2025-03-05 | 7.4 | 7.53 | 7.26 | 7.4 | +0.27% | 67,130 | 49,449,352 |
| 2025-03-04 | 7.16 | 7.4 | 7.13 | 7.38 | +2.79% | 77,395 | 56,569,870 |
| 2025-03-03 | 7.02 | 7.25 | 6.99 | 7.18 | +2.43% | 42,630 | 30,541,758 |
| 2025-02-28 | 7.26 | 7.29 | 7.01 | 7.01 | -3.44% | 53,766 | 38,357,295 |
| 2025-02-27 | 7.16 | 7.33 | 7.11 | 7.26 | +1.54% | 89,341 | 64,744,483 |
| 2025-02-26 | 7.1 | 7.18 | 7.08 | 7.15 | +0.56% | 28,971 | 20,634,749 |
| 2025-02-25 | 7.12 | 7.24 | 7.06 | 7.11 | -0.14% | 30,636 | 21,916,886 |
| 2025-02-24 | 7.1 | 7.17 | 7.04 | 7.12 | -0.14% | 30,362 | 21,579,257 |
| 2025-02-21 | 7.24 | 7.25 | 7.01 | 7.13 | -1.52% | 49,317 | 34,999,318 |
| 2025-02-20 | 7.32 | 7.36 | 7.23 | 7.24 | -0.69% | 38,221 | 27,876,042 |
| 2025-02-19 | 7.24 | 7.32 | 7.15 | 7.29 | +0.14% | 42,945 | 31,236,472 |
| 2025-02-18 | 7.24 | 7.35 | 7.15 | 7.28 | -0.55% | 65,187 | 47,147,652 |
| 2025-02-17 | 7.02 | 7.58 | 7 | 7.32 | +3.54% | 98,269 | 71,409,539 |
| 2025-02-14 | 7.08 | 7.11 | 7 | 7.07 | -0.14% | 32,468 | 22,873,303 |
| 2025-02-13 | 7.14 | 7.18 | 7.03 | 7.08 | -0.28% | 40,561 | 28,835,203 |
| 2025-02-12 | 7.18 | 7.18 | 7 | 7.1 | -0.84% | 40,692 | 28,837,134 |
| 2025-02-11 | 7.23 | 7.27 | 7.05 | 7.16 | -0.69% | 49,547 | 35,315,373 |
| 2025-02-10 | 7.01 | 7.22 | 7 | 7.21 | +3.15% | 79,162 | 56,198,287 |
| 2025-02-07 | 6.93 | 7.08 | 6.9 | 6.99 | +0.72% | 37,366 | 26,168,781 |
| 2025-02-06 | 6.9 | 6.94 | 6.78 | 6.94 | +0.87% | 39,421 | 27,078,791 |
| 2025-02-05 | 6.92 | 6.95 | 6.78 | 6.88 | -0.72% | 36,302 | 24,836,761 |
| 2025-01-27 | 7 | 7.08 | 6.9 | 6.93 | -1% | 55,247 | 38,616,224 |
| 2025-01-24 | 7.61 | 7.61 | 6.88 | 7 | -5.02% | 116,588 | 82,190,409 |
| 2025-01-23 | 7.39 | 7.42 | 7.24 | 7.37 | +0.96% | 63,116 | 46,343,482 |
| 2025-01-22 | 7.42 | 7.61 | 7.25 | 7.3 | -2.8% | 65,746 | 48,444,177 |
| 2025-01-21 | 7.26 | 7.55 | 7.16 | 7.51 | +3.73% | 73,453 | 54,286,871 |
| 2025-01-20 | 7.08 | 7.28 | 6.91 | 7.24 | +2.26% | 40,421 | 28,969,192 |
| 2025-01-17 | 7.18 | 7.22 | 7.02 | 7.08 | -1.39% | 39,076 | 27,827,283 |
| 2025-01-16 | 7.1 | 7.32 | 7.09 | 7.18 | +1.41% | 52,978 | 38,135,008 |
| 2025-01-15 | 7.18 | 7.2 | 7 | 7.08 | -0.28% | 58,419 | 41,434,218 |
| 2025-01-14 | 6.69 | 7.12 | 6.66 | 7.1 | +5.97% | 67,852 | 47,200,378 |
| 2025-01-13 | 6.59 | 6.7 | 6.3 | 6.7 | +1.82% | 47,058 | 30,779,488 |
| 2025-01-10 | 6.95 | 6.96 | 6.58 | 6.58 | -5.32% | 46,999 | 31,629,151 |
| 2025-01-09 | 6.95 | 7.1 | 6.87 | 6.95 | -1.84% | 57,381 | 39,978,792 |
| 2025-01-08 | 6.73 | 7.18 | 6.64 | 7.08 | +4.27% | 86,112 | 59,427,663 |
| 2025-01-07 | 6.67 | 6.85 | 6.45 | 6.79 | +1.8% | 72,020 | 47,619,866 |
| 2025-01-06 | 7.03 | 7.05 | 6.6 | 6.67 | -5.66% | 82,150 | 55,570,386 |
| 2025-01-03 | 7.84 | 7.84 | 7.07 | 7.07 | -9.94% | 126,231 | 91,148,564 |
| 2025-01-02 | 7.56 | 8.09 | 7.56 | 7.85 | +2.75% | 149,836 | 118,139,673 |
| 2024-12-31 | 7.65 | 8.2 | 7.56 | 7.64 | -0.39% | 115,205 | 90,157,465 |
| 2024-12-30 | 7.73 | 7.78 | 7.4 | 7.67 | -0.78% | 74,006 | 55,874,223 |
| 2024-12-27 | 7.55 | 7.88 | 7.41 | 7.73 | +1.18% | 102,684 | 79,241,392 |
| 2024-12-26 | 7.22 | 7.68 | 7.22 | 7.64 | +5.82% | 106,207 | 79,855,390 |
| 2024-12-25 | 7.19 | 7.5 | 6.84 | 7.22 | 0% | 96,160 | 68,724,058 |
| 2024-12-24 | 7.29 | 7.34 | 7.1 | 7.22 | -0.28% | 54,201 | 38,906,072 |
| 2024-12-23 | 7.67 | 7.71 | 7.18 | 7.24 | -6.1% | 76,891 | 56,644,091 |
| 2024-12-20 | 7.85 | 7.9 | 7.63 | 7.71 | +0.13% | 60,326 | 46,882,129 |
| 2024-12-19 | 7.75 | 7.86 | 7.55 | 7.7 | -2.53% | 77,550 | 59,483,856 |
| 2024-12-18 | 7.97 | 7.99 | 7.75 | 7.9 | -1% | 110,706 | 86,985,462 |
| 2024-12-17 | 8.42 | 8.5 | 7.92 | 7.98 | -7.85% | 184,345 | 150,020,724 |
| 2024-12-16 | 8.4 | 9.19 | 8.33 | 8.66 | +2.61% | 229,738 | 200,677,224 |
| 2024-12-13 | 8.75 | 8.75 | 8.4 | 8.44 | -6.74% | 238,324 | 204,166,871 |
| 2024-12-12 | 8.35 | 9.31 | 8.2 | 9.05 | +6.97% | 359,260 | 315,902,521 |
| 2024-12-11 | 8.06 | 8.52 | 8.01 | 8.46 | +4.06% | 247,669 | 206,416,931 |
| 2024-12-10 | 7.99 | 8.42 | 7.82 | 8.13 | +5.31% | 304,087 | 247,402,205 |
| 2024-12-09 | 7.8 | 7.92 | 7.66 | 7.72 | -1.91% | 165,796 | 128,325,056 |
| 2024-12-06 | 8.07 | 8.12 | 7.75 | 7.87 | -7.08% | 268,296 | 211,812,069 |
| 2024-12-05 | 8.2 | 8.77 | 7.81 | 8.47 | +4.31% | 391,535 | 322,614,842 |
| 2024-12-04 | 7.32 | 8.12 | 7.24 | 8.12 | +10.03% | 170,375 | 135,557,062 |
| 2024-12-03 | 7.4 | 7.46 | 7.33 | 7.38 | -0.54% | 57,299 | 42,338,098 |
| 2024-12-02 | 7.23 | 7.46 | 7.2 | 7.42 | +2.63% | 73,757 | 54,432,651 |
| 2024-11-29 | 7.12 | 7.29 | 7.08 | 7.23 | +1.4% | 71,743 | 51,771,905 |
| 2024-11-28 | 6.98 | 7.18 | 6.96 | 7.13 | +2.3% | 68,700 | 48,930,726 |
| 2024-11-27 | 6.93 | 6.99 | 6.63 | 6.97 | +1.01% | 51,095 | 34,728,218 |
| 2024-11-26 | 6.82 | 6.97 | 6.79 | 6.9 | +1.17% | 36,817 | 25,453,881 |
| 2024-11-25 | 6.7 | 6.86 | 6.65 | 6.82 | +2.25% | 38,421 | 25,997,675 |
| 2024-11-22 | 6.94 | 6.99 | 6.66 | 6.67 | -3.89% | 39,172 | 26,890,777 |
| 2024-11-21 | 6.95 | 6.97 | 6.83 | 6.94 | -0.14% | 34,655 | 23,950,185 |
| 2024-11-20 | 6.77 | 6.96 | 6.72 | 6.95 | +2.66% | 49,902 | 34,306,727 |
| 2024-11-19 | 6.65 | 6.77 | 6.59 | 6.77 | +1.96% | 44,206 | 29,454,927 |
| 2024-11-18 | 6.8 | 6.91 | 6.6 | 6.64 | -2.21% | 58,808 | 39,513,883 |
| 2024-11-15 | 6.89 | 7.03 | 6.78 | 6.79 | -1.16% | 46,321 | 31,978,561 |
| 2024-11-14 | 7.19 | 7.19 | 6.85 | 6.87 | -3.78% | 49,268 | 34,413,370 |
| 2024-11-13 | 7.19 | 7.28 | 7.01 | 7.14 | -0.97% | 52,513 | 37,390,015 |
| 2024-11-12 | 7.18 | 7.34 | 7.1 | 7.21 | +0.42% | 68,148 | 49,380,049 |
| 2024-11-11 | 7.14 | 7.21 | 7.04 | 7.18 | -0.55% | 51,474 | 36,559,110 |
| 2024-11-08 | 7.4 | 7.43 | 7.16 | 7.22 | -2.43% | 84,054 | 60,988,487 |
| 2024-11-07 | 6.96 | 7.45 | 6.93 | 7.4 | +6.02% | 115,118 | 84,053,128 |
| 2024-11-06 | 6.97 | 7.03 | 6.88 | 6.98 | +0.14% | 50,513 | 35,167,091 |
| 2024-11-05 | 6.85 | 6.97 | 6.81 | 6.97 | +1.75% | 58,618 | 40,390,988 |
| 2024-11-04 | 6.69 | 6.85 | 6.64 | 6.85 | +2.39% | 44,127 | 29,865,236 |
| 2024-11-01 | 6.82 | 6.82 | 6.6 | 6.69 | -2.34% | 69,582 | 46,727,572 |
| 2024-10-31 | 6.91 | 6.97 | 6.8 | 6.85 | -1.72% | 49,216 | 33,768,195 |
| 2024-10-30 | 6.99 | 7.11 | 6.89 | 6.97 | -0.43% | 47,288 | 33,149,570 |
| 2024-10-29 | 7.19 | 7.29 | 6.96 | 7 | -3.18% | 66,936 | 47,224,816 |
| 2024-10-28 | 6.99 | 7.23 | 6.99 | 7.23 | +3.43% | 57,309 | 41,027,960 |
| 2024-10-25 | 6.9 | 7.06 | 6.9 | 6.99 | +1.16% | 42,772 | 29,894,254 |
| 2024-10-24 | 6.95 | 7.05 | 6.88 | 6.91 | -1% | 39,928 | 27,731,835 |
| 2024-10-23 | 6.92 | 7.16 | 6.9 | 6.98 | +1.01% | 67,981 | 47,734,594 |
| 2024-10-22 | 6.75 | 6.92 | 6.7 | 6.91 | +2.67% | 61,281 | 42,002,434 |
| 2024-10-21 | 6.77 | 6.82 | 6.68 | 6.73 | -0.59% | 46,389 | 31,296,227 |
| 2024-10-18 | 6.65 | 6.87 | 6.59 | 6.77 | +2.11% | 58,170 | 39,234,021 |
| 2024-10-17 | 6.82 | 6.93 | 6.6 | 6.63 | -2.79% | 52,697 | 35,501,108 |
| 2024-10-16 | 6.7 | 6.84 | 6.65 | 6.82 | +0.29% | 40,883 | 27,639,587 |
| 2024-10-15 | 6.81 | 7.01 | 6.76 | 6.8 | -1.59% | 46,944 | 32,281,598 |
| 2024-10-14 | 6.9 | 6.92 | 6.7 | 6.91 | -0.29% | 54,299 | 37,074,268 |
| 2024-10-11 | 6.98 | 7.14 | 6.8 | 6.93 | -0.14% | 59,314 | 41,278,022 |
| 2024-10-10 | 6.76 | 7.14 | 6.67 | 6.94 | +2.66% | 77,221 | 53,235,693 |
| 2024-10-09 | 7.37 | 7.37 | 6.76 | 6.76 | -9.99% | 98,526 | 68,502,155 |
| 2024-10-08 | 8.15 | 8.2 | 7.16 | 7.51 | +0.67% | 163,902 | 125,478,711 |
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：