股票概览
7.64
+0.79%
+0.06
7.54
开盘价
7.69
最高价
7.5
最低价
17,169
成交量
数据更新至: 2025-03-25
技术指标
7.72
MA5 (5日均线)
7.73
MA10 (10日均线)
7.69
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 | 7.54 | 7.69 | 7.5 | 7.64 | +0.79% | 17,169 | 13,035,065 |
| 2025-03-24 | 7.76 | 7.83 | 7.41 | 7.58 | -2.82% | 30,924 | 23,487,356 |
| 2025-03-21 | 7.84 | 7.93 | 7.72 | 7.8 | -0.26% | 27,054 | 21,157,231 |
| 2025-03-20 | 7.79 | 7.86 | 7.71 | 7.82 | +0.51% | 20,641 | 16,111,539 |
| 2025-03-19 | 7.83 | 7.83 | 7.73 | 7.78 | -0.13% | 13,913 | 10,821,997 |
| 2025-03-18 | 7.8 | 7.84 | 7.75 | 7.79 | +0.39% | 20,846 | 16,238,420 |
| 2025-03-17 | 7.83 | 7.83 | 7.75 | 7.76 | -0.51% | 16,943 | 13,198,680 |
| 2025-03-14 | 7.67 | 7.82 | 7.65 | 7.8 | +1.56% | 22,968 | 17,800,558 |
| 2025-03-13 | 7.68 | 7.72 | 7.56 | 7.68 | 0% | 20,166 | 15,398,201 |
| 2025-03-12 | 7.75 | 7.77 | 7.67 | 7.68 | -0.52% | 14,580 | 11,252,089 |
| 2025-03-11 | 7.68 | 7.74 | 7.58 | 7.72 | +0.26% | 19,406 | 14,905,371 |
| 2025-03-10 | 7.6 | 7.73 | 7.6 | 7.7 | +0.79% | 17,755 | 13,645,827 |
| 2025-03-07 | 7.68 | 7.71 | 7.59 | 7.64 | -0.13% | 19,936 | 15,231,446 |
| 2025-03-06 | 7.63 | 7.75 | 7.59 | 7.65 | +0.13% | 22,878 | 17,567,120 |
| 2025-03-05 | 7.62 | 7.69 | 7.56 | 7.64 | -0.39% | 16,655 | 12,681,309 |
| 2025-03-04 | 7.62 | 7.75 | 7.55 | 7.67 | +1.72% | 30,496 | 23,309,500 |
| 2025-03-03 | 7.56 | 7.71 | 7.53 | 7.54 | -0.26% | 18,871 | 14,393,889 |
| 2025-02-28 | 7.72 | 7.72 | 7.54 | 7.56 | -2.07% | 17,573 | 13,396,927 |
| 2025-02-27 | 7.71 | 7.75 | 7.56 | 7.72 | +0.13% | 24,012 | 18,394,466 |
| 2025-02-26 | 7.7 | 7.81 | 7.65 | 7.71 | +0.13% | 22,064 | 17,055,980 |
| 2025-02-25 | 7.75 | 7.82 | 7.63 | 7.7 | -1.41% | 21,385 | 16,533,444 |
| 2025-02-24 | 7.7 | 7.83 | 7.67 | 7.81 | +1.17% | 19,847 | 15,392,314 |
| 2025-02-21 | 7.69 | 7.75 | 7.56 | 7.72 | +0.39% | 30,721 | 23,613,654 |
| 2025-02-20 | 7.61 | 7.7 | 7.58 | 7.69 | +0.65% | 27,506 | 21,019,979 |
| 2025-02-19 | 7.42 | 7.65 | 7.35 | 7.64 | +3.24% | 26,570 | 20,120,428 |
| 2025-02-18 | 7.47 | 7.53 | 7.38 | 7.4 | -1.73% | 18,952 | 14,116,161 |
| 2025-02-17 | 7.36 | 7.57 | 7.36 | 7.53 | +2.17% | 26,559 | 19,888,315 |
| 2025-02-14 | 7.4 | 7.44 | 7.33 | 7.37 | +0.27% | 14,042 | 10,347,905 |
| 2025-02-13 | 7.58 | 7.58 | 7.33 | 7.35 | -2.13% | 17,296 | 12,847,749 |
| 2025-02-12 | 7.5 | 7.59 | 7.45 | 7.51 | -0.4% | 9,854 | 7,396,673 |
| 2025-02-11 | 7.63 | 7.63 | 7.46 | 7.54 | -0.66% | 13,138 | 9,883,693 |
| 2025-02-10 | 7.55 | 7.59 | 7.45 | 7.59 | +1.34% | 11,056 | 8,332,158 |
| 2025-02-07 | 7.45 | 7.65 | 7.45 | 7.49 | +0.13% | 17,143 | 12,955,311 |
| 2025-02-06 | 7.44 | 7.5 | 7.37 | 7.48 | +1.08% | 9,175 | 6,831,903 |
| 2025-02-05 | 7.33 | 7.45 | 7.33 | 7.4 | +0.95% | 9,588 | 7,078,672 |
| 2025-01-27 | 7.4 | 7.47 | 7.31 | 7.33 | -0.54% | 12,150 | 8,975,401 |
| 2025-01-24 | 7.2 | 7.38 | 7.2 | 7.37 | +1.52% | 10,471 | 7,655,150 |
| 2025-01-23 | 7.19 | 7.36 | 7.15 | 7.26 | +1.11% | 18,177 | 13,273,275 |
| 2025-01-22 | 7.15 | 7.21 | 6.99 | 7.18 | +1.13% | 11,951 | 8,511,366 |
| 2025-01-21 | 7.18 | 7.18 | 7.01 | 7.1 | 0% | 12,917 | 9,152,640 |
| 2025-01-20 | 7.05 | 7.18 | 7 | 7.1 | +1.72% | 11,747 | 8,340,413 |
| 2025-01-17 | 6.94 | 7.05 | 6.93 | 6.98 | -0.14% | 8,641 | 6,046,390 |
| 2025-01-16 | 7.02 | 7.11 | 6.93 | 6.99 | +0.14% | 9,684 | 6,781,742 |
| 2025-01-15 | 7.03 | 7.06 | 6.94 | 6.98 | -0.71% | 9,184 | 6,432,638 |
| 2025-01-14 | 6.77 | 7.04 | 6.75 | 7.03 | +4.61% | 10,956 | 7,588,838 |
| 2025-01-13 | 6.62 | 6.78 | 6.5 | 6.72 | +0.3% | 10,590 | 7,071,940 |
| 2025-01-10 | 6.8 | 6.9 | 6.7 | 6.7 | -2.05% | 8,520 | 5,802,618 |
| 2025-01-09 | 6.85 | 6.89 | 6.8 | 6.84 | -0.44% | 7,947 | 5,442,682 |
| 2025-01-08 | 6.9 | 7 | 6.68 | 6.87 | -1.43% | 14,316 | 9,778,879 |
| 2025-01-07 | 6.91 | 6.99 | 6.8 | 6.97 | +1.46% | 12,333 | 8,520,475 |
| 2025-01-06 | 6.89 | 6.95 | 6.7 | 6.87 | 0% | 11,680 | 8,026,901 |
| 2025-01-03 | 7.17 | 7.24 | 6.84 | 6.87 | -4.45% | 19,501 | 13,675,741 |
| 2025-01-02 | 7.4 | 7.44 | 7.14 | 7.19 | -2.84% | 17,897 | 13,082,135 |
| 2024-12-31 | 7.63 | 7.72 | 7.34 | 7.4 | -3.27% | 17,277 | 12,922,365 |
| 2024-12-30 | 7.6 | 7.7 | 7.45 | 7.65 | +1.59% | 19,787 | 15,064,993 |
| 2024-12-27 | 7.4 | 7.83 | 7.33 | 7.53 | +2.45% | 20,219 | 15,303,121 |
| 2024-12-26 | 7.35 | 7.45 | 7.26 | 7.35 | +0.96% | 11,670 | 8,603,397 |
| 2024-12-25 | 7.51 | 7.55 | 7.24 | 7.28 | -3.45% | 20,379 | 14,954,749 |
| 2024-12-24 | 7.54 | 7.68 | 7.4 | 7.54 | +1.07% | 13,595 | 10,266,228 |
| 2024-12-23 | 7.79 | 7.81 | 7.44 | 7.46 | -4.24% | 19,793 | 14,982,393 |
| 2024-12-20 | 7.74 | 7.95 | 7.71 | 7.79 | +1.17% | 21,439 | 16,753,816 |
| 2024-12-19 | 7.68 | 7.79 | 7.55 | 7.7 | -0.65% | 21,918 | 16,796,719 |
| 2024-12-18 | 7.93 | 7.98 | 7.71 | 7.75 | +0.26% | 34,149 | 26,829,804 |
| 2024-12-17 | 8.02 | 8.03 | 7.7 | 7.73 | -3.62% | 25,015 | 19,546,262 |
| 2024-12-16 | 7.91 | 8.15 | 7.91 | 8.02 | +0.25% | 20,006 | 16,092,401 |
| 2024-12-13 | 8.1 | 8.12 | 7.98 | 8 | -1.6% | 19,615 | 15,809,218 |
| 2024-12-12 | 8.1 | 8.18 | 8.06 | 8.13 | +0.49% | 17,948 | 14,576,757 |
| 2024-12-11 | 8.06 | 8.12 | 8.03 | 8.09 | +0.37% | 16,394 | 13,224,811 |
| 2024-12-10 | 8.2 | 8.34 | 8.04 | 8.06 | -0.25% | 29,636 | 24,198,974 |
| 2024-12-09 | 8.04 | 8.13 | 7.98 | 8.08 | +0.12% | 22,434 | 18,044,356 |
| 2024-12-06 | 8.1 | 8.11 | 7.98 | 8.07 | +0.5% | 20,642 | 16,628,019 |
| 2024-12-05 | 7.88 | 8.09 | 7.88 | 8.03 | +1.39% | 18,751 | 15,030,718 |
| 2024-12-04 | 8.1 | 8.14 | 7.85 | 7.92 | -2.34% | 20,983 | 16,774,748 |
| 2024-12-03 | 8.09 | 8.18 | 8.05 | 8.11 | -0.49% | 18,383 | 14,931,681 |
| 2024-12-02 | 8.01 | 8.19 | 8 | 8.15 | +2.13% | 27,462 | 22,278,217 |
| 2024-11-29 | 7.95 | 8.11 | 7.93 | 7.98 | 0% | 26,565 | 21,288,495 |
| 2024-11-28 | 7.92 | 8.12 | 7.91 | 7.98 | +1.01% | 27,157 | 21,769,282 |
| 2024-11-27 | 7.69 | 7.93 | 7.51 | 7.9 | +2.33% | 23,854 | 18,360,043 |
| 2024-11-26 | 7.78 | 7.94 | 7.69 | 7.72 | -0.77% | 20,697 | 16,151,808 |
| 2024-11-25 | 7.63 | 7.81 | 7.62 | 7.78 | +1.97% | 18,861 | 14,570,377 |
| 2024-11-22 | 7.97 | 7.97 | 7.61 | 7.63 | -3.54% | 25,377 | 19,783,970 |
| 2024-11-21 | 8.04 | 8.05 | 7.81 | 7.91 | -0.88% | 25,287 | 20,038,674 |
| 2024-11-20 | 7.8 | 8.03 | 7.7 | 7.98 | +2.7% | 37,188 | 29,353,340 |
| 2024-11-19 | 7.68 | 7.79 | 7.55 | 7.77 | +0.91% | 20,336 | 15,639,154 |
| 2024-11-18 | 7.7 | 7.89 | 7.5 | 7.7 | +0.52% | 25,406 | 19,628,540 |
| 2024-11-15 | 7.73 | 7.98 | 7.51 | 7.66 | -1.79% | 24,508 | 19,136,360 |
| 2024-11-14 | 8.08 | 8.08 | 7.75 | 7.8 | -3.23% | 22,799 | 17,993,376 |
| 2024-11-13 | 7.97 | 8.07 | 7.83 | 8.06 | +0.62% | 39,215 | 31,150,299 |
| 2024-11-12 | 8.26 | 8.26 | 7.92 | 8.01 | -3.14% | 38,899 | 31,572,571 |
| 2024-11-11 | 8.02 | 8.38 | 7.9 | 8.27 | +3.38% | 55,295 | 45,481,107 |
| 2024-11-08 | 7.98 | 8.19 | 7.87 | 8 | +1.52% | 52,107 | 41,757,751 |
| 2024-11-07 | 7.65 | 7.95 | 7.56 | 7.88 | +3.41% | 41,153 | 32,108,438 |
| 2024-11-06 | 7.61 | 7.77 | 7.58 | 7.62 | 0% | 33,168 | 25,426,649 |
| 2024-11-05 | 7.46 | 7.65 | 7.46 | 7.62 | +2.01% | 28,926 | 21,935,534 |
| 2024-11-04 | 7.33 | 7.48 | 7.23 | 7.47 | +2.47% | 16,027 | 11,852,680 |
| 2024-11-01 | 7.5 | 7.57 | 7.26 | 7.29 | -2.93% | 31,863 | 23,656,824 |
| 2024-10-31 | 7.4 | 7.65 | 7.4 | 7.51 | +0.67% | 24,158 | 18,165,411 |
| 2024-10-30 | 7.45 | 7.68 | 7.43 | 7.46 | -1.19% | 20,130 | 15,092,256 |
| 2024-10-29 | 7.8 | 7.87 | 7.5 | 7.55 | -3.33% | 29,146 | 22,241,388 |
| 2024-10-28 | 7.63 | 7.88 | 7.63 | 7.81 | +2.23% | 36,215 | 28,106,908 |
| 2024-10-25 | 7.45 | 7.66 | 7.45 | 7.64 | +1.87% | 30,532 | 23,076,640 |
| 2024-10-24 | 7.56 | 7.61 | 7.42 | 7.5 | -0.79% | 17,404 | 13,049,153 |
| 2024-10-23 | 7.58 | 7.67 | 7.48 | 7.56 | +0.53% | 31,919 | 24,093,663 |
| 2024-10-22 | 7.44 | 7.55 | 7.42 | 7.52 | 0% | 24,830 | 18,589,820 |
| 2024-10-21 | 7.45 | 7.66 | 7.4 | 7.52 | +0.94% | 34,419 | 25,985,122 |
| 2024-10-18 | 7.3 | 7.59 | 7.25 | 7.45 | +2.9% | 29,942 | 22,251,379 |
| 2024-10-17 | 7.35 | 7.4 | 7.22 | 7.24 | -1.09% | 18,294 | 13,396,181 |
| 2024-10-16 | 7.17 | 7.36 | 7.15 | 7.32 | +1.24% | 15,964 | 11,652,984 |
| 2024-10-15 | 7.27 | 7.39 | 7.21 | 7.23 | -0.82% | 17,184 | 12,558,222 |
| 2024-10-14 | 7.24 | 7.34 | 7.13 | 7.29 | +1.53% | 25,106 | 18,209,566 |
| 2024-10-11 | 7.63 | 7.63 | 7.17 | 7.18 | -4.9% | 41,928 | 30,586,482 |
| 2024-10-10 | 7.39 | 7.99 | 7.21 | 7.55 | +3.42% | 61,552 | 46,601,798 |
| 2024-10-09 | 7.98 | 7.98 | 7.3 | 7.3 | -8.64% | 58,847 | 44,875,529 |
| 2024-10-08 | 8.77 | 8.77 | 7.53 | 7.99 | +7.97% | 104,632 | 84,054,969 |
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：