股票概览
7.63
+0.93%
+0.07
7.55
开盘价
7.65
最高价
7.49
最低价
34,132
成交量
数据更新至: 2025-03-25
技术指标
7.77
MA5 (5日均线)
7.83
MA10 (10日均线)
7.90
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 | 7.55 | 7.65 | 7.49 | 7.63 | +0.93% | 34,132 | 25,804,774 |
| 2025-03-24 | 7.74 | 7.84 | 7.39 | 7.56 | -2.58% | 79,337 | 60,304,709 |
| 2025-03-21 | 7.95 | 7.98 | 7.74 | 7.76 | -2.02% | 59,673 | 46,729,711 |
| 2025-03-20 | 7.97 | 8.01 | 7.9 | 7.92 | -0.5% | 38,885 | 30,867,846 |
| 2025-03-19 | 8.01 | 8.11 | 7.93 | 7.96 | -0.62% | 49,423 | 39,558,089 |
| 2025-03-18 | 8.02 | 8.05 | 7.96 | 8.01 | +0.25% | 49,856 | 39,864,142 |
| 2025-03-17 | 8.07 | 8.1 | 7.93 | 7.99 | +0.25% | 67,452 | 53,957,756 |
| 2025-03-14 | 7.83 | 7.98 | 7.7 | 7.97 | +2.97% | 92,591 | 72,863,049 |
| 2025-03-13 | 7.78 | 7.81 | 7.64 | 7.74 | -0.51% | 85,005 | 65,631,506 |
| 2025-03-12 | 7.85 | 7.88 | 7.77 | 7.78 | -0.77% | 72,762 | 56,829,379 |
| 2025-03-11 | 7.89 | 7.98 | 7.74 | 7.84 | -1.88% | 100,533 | 78,769,600 |
| 2025-03-10 | 8.18 | 8.33 | 7.92 | 7.99 | +1.14% | 129,657 | 104,978,456 |
| 2025-03-07 | 8.04 | 8.1 | 7.87 | 7.9 | -2.47% | 92,952 | 74,060,251 |
| 2025-03-06 | 8 | 8.19 | 7.98 | 8.1 | +1.76% | 122,357 | 99,036,962 |
| 2025-03-05 | 8.01 | 8.04 | 7.87 | 7.96 | -1.36% | 64,887 | 51,468,834 |
| 2025-03-04 | 7.82 | 8.09 | 7.82 | 8.07 | +2.54% | 84,499 | 67,685,960 |
| 2025-03-03 | 7.74 | 8.02 | 7.74 | 7.87 | +1.55% | 81,668 | 64,659,760 |
| 2025-02-28 | 8.04 | 8.04 | 7.72 | 7.75 | -3.61% | 98,789 | 77,785,060 |
| 2025-02-27 | 8.15 | 8.16 | 7.89 | 8.04 | -0.62% | 119,800 | 95,693,852 |
| 2025-02-26 | 8.11 | 8.16 | 8.04 | 8.09 | -0.25% | 124,589 | 100,913,097 |
| 2025-02-25 | 8.11 | 8.19 | 7.94 | 8.11 | -0.73% | 135,532 | 109,611,792 |
| 2025-02-24 | 8.34 | 8.41 | 8.08 | 8.17 | -2.97% | 184,876 | 151,216,890 |
| 2025-02-21 | 8.48 | 8.6 | 8.3 | 8.42 | -0.36% | 200,809 | 168,893,905 |
| 2025-02-20 | 8.7 | 9.09 | 8.42 | 8.45 | -1.74% | 305,582 | 264,887,964 |
| 2025-02-19 | 7.8 | 9.11 | 7.75 | 8.6 | +10.82% | 428,342 | 362,756,905 |
| 2025-02-18 | 8.38 | 8.4 | 7.75 | 7.76 | -7.18% | 259,525 | 206,924,206 |
| 2025-02-17 | 7.41 | 8.55 | 7.41 | 8.36 | +14.84% | 426,583 | 346,031,652 |
| 2025-02-14 | 7.03 | 7.3 | 7.03 | 7.28 | +3.85% | 121,662 | 87,760,396 |
| 2025-02-13 | 7.14 | 7.15 | 7 | 7.01 | -1.68% | 39,111 | 27,609,547 |
| 2025-02-12 | 7.15 | 7.2 | 7.08 | 7.13 | -0.28% | 36,266 | 25,816,113 |
| 2025-02-11 | 7.23 | 7.24 | 7.1 | 7.15 | -1.11% | 35,342 | 25,268,999 |
| 2025-02-10 | 7.16 | 7.24 | 7.06 | 7.23 | +2.12% | 54,997 | 39,434,432 |
| 2025-02-07 | 7.05 | 7.17 | 7 | 7.08 | +0.71% | 39,173 | 27,798,143 |
| 2025-02-06 | 6.94 | 7.03 | 6.86 | 7.03 | +1.3% | 31,704 | 22,067,015 |
| 2025-02-05 | 6.9 | 7 | 6.85 | 6.94 | +1.61% | 31,538 | 21,816,355 |
| 2025-01-27 | 6.9 | 6.98 | 6.82 | 6.83 | -0.73% | 24,981 | 17,203,706 |
| 2025-01-24 | 6.7 | 6.89 | 6.68 | 6.88 | +2.38% | 31,412 | 21,405,226 |
| 2025-01-23 | 6.77 | 6.83 | 6.7 | 6.72 | 0% | 50,583 | 34,268,121 |
| 2025-01-22 | 6.85 | 6.85 | 6.69 | 6.72 | -1.75% | 24,706 | 16,662,640 |
| 2025-01-21 | 6.9 | 6.93 | 6.79 | 6.84 | -0.73% | 25,992 | 17,768,216 |
| 2025-01-20 | 6.78 | 6.91 | 6.76 | 6.89 | +1.92% | 28,411 | 19,520,257 |
| 2025-01-17 | 6.66 | 6.8 | 6.62 | 6.76 | +1.05% | 30,449 | 20,503,754 |
| 2025-01-16 | 6.73 | 6.82 | 6.63 | 6.69 | -0.15% | 25,536 | 17,118,518 |
| 2025-01-15 | 6.7 | 6.77 | 6.69 | 6.7 | -0.3% | 23,663 | 15,908,491 |
| 2025-01-14 | 6.48 | 6.72 | 6.48 | 6.72 | +3.54% | 35,719 | 23,727,984 |
| 2025-01-13 | 6.37 | 6.53 | 6.3 | 6.49 | +1.09% | 25,543 | 16,433,807 |
| 2025-01-10 | 6.58 | 6.66 | 6.42 | 6.42 | -2.28% | 41,714 | 27,337,597 |
| 2025-01-09 | 6.52 | 6.62 | 6.45 | 6.57 | +0.61% | 28,124 | 18,449,749 |
| 2025-01-08 | 6.52 | 6.63 | 6.36 | 6.53 | -0.61% | 32,062 | 20,858,182 |
| 2025-01-07 | 6.52 | 6.6 | 6.44 | 6.57 | +0.92% | 32,176 | 20,984,929 |
| 2025-01-06 | 6.5 | 6.62 | 6.33 | 6.51 | +0.93% | 40,879 | 26,634,269 |
| 2025-01-03 | 6.72 | 6.75 | 6.41 | 6.45 | -3.44% | 46,645 | 30,706,755 |
| 2025-01-02 | 6.82 | 6.92 | 6.6 | 6.68 | -2.48% | 44,040 | 29,858,900 |
| 2024-12-31 | 7.05 | 7.08 | 6.84 | 6.85 | -2.56% | 39,072 | 27,138,526 |
| 2024-12-30 | 7.02 | 7.05 | 6.86 | 7.03 | -0.57% | 34,907 | 24,329,004 |
| 2024-12-27 | 7 | 7.12 | 6.96 | 7.07 | +1% | 29,170 | 20,639,454 |
| 2024-12-26 | 6.91 | 7.04 | 6.89 | 7 | +1.01% | 27,676 | 19,370,819 |
| 2024-12-25 | 7.09 | 7.15 | 6.86 | 6.93 | -2.12% | 42,586 | 29,574,383 |
| 2024-12-24 | 7.01 | 7.1 | 6.94 | 7.08 | +1.29% | 41,847 | 29,419,140 |
| 2024-12-23 | 7.33 | 7.37 | 6.94 | 6.99 | -5.03% | 61,334 | 43,662,573 |
| 2024-12-20 | 7.22 | 7.42 | 7.22 | 7.36 | +1.94% | 52,064 | 38,257,732 |
| 2024-12-19 | 7.2 | 7.26 | 7.06 | 7.22 | 0% | 47,018 | 33,681,934 |
| 2024-12-18 | 7.2 | 7.34 | 7.1 | 7.22 | +0.14% | 54,932 | 39,759,427 |
| 2024-12-17 | 7.59 | 7.59 | 7.17 | 7.21 | -4.38% | 60,926 | 44,605,966 |
| 2024-12-16 | 7.58 | 7.68 | 7.5 | 7.54 | -0.26% | 39,306 | 29,840,862 |
| 2024-12-13 | 7.72 | 7.72 | 7.56 | 7.56 | -2.58% | 54,853 | 41,814,755 |
| 2024-12-12 | 7.69 | 7.76 | 7.6 | 7.76 | +1.44% | 64,971 | 50,021,495 |
| 2024-12-11 | 7.52 | 7.68 | 7.52 | 7.65 | +1.59% | 57,240 | 43,476,814 |
| 2024-12-10 | 7.73 | 7.86 | 7.52 | 7.53 | -0.26% | 69,286 | 53,043,796 |
| 2024-12-09 | 7.55 | 7.67 | 7.46 | 7.55 | +0.13% | 65,850 | 49,774,654 |
| 2024-12-06 | 7.49 | 7.55 | 7.39 | 7.54 | +0.8% | 64,502 | 48,264,606 |
| 2024-12-05 | 7.34 | 7.48 | 7.32 | 7.48 | +1.63% | 36,399 | 27,019,916 |
| 2024-12-04 | 7.47 | 7.48 | 7.31 | 7.36 | -1.6% | 65,166 | 48,087,068 |
| 2024-12-03 | 7.58 | 7.59 | 7.41 | 7.48 | -0.66% | 54,418 | 40,673,486 |
| 2024-12-02 | 7.39 | 7.59 | 7.38 | 7.53 | +1.89% | 69,400 | 52,098,234 |
| 2024-11-29 | 7.23 | 7.42 | 7.19 | 7.39 | +1.65% | 64,273 | 47,127,827 |
| 2024-11-28 | 7.22 | 7.34 | 7.21 | 7.27 | +0.55% | 55,186 | 40,214,715 |
| 2024-11-27 | 7.11 | 7.24 | 6.92 | 7.23 | +0.84% | 62,221 | 44,024,319 |
| 2024-11-26 | 7.13 | 7.35 | 7.12 | 7.17 | -0.14% | 70,531 | 51,078,102 |
| 2024-11-25 | 7 | 7.18 | 6.97 | 7.18 | +2.87% | 46,034 | 32,545,664 |
| 2024-11-22 | 7.26 | 7.3 | 6.95 | 6.98 | -4.38% | 75,654 | 54,037,232 |
| 2024-11-21 | 7.24 | 7.34 | 7.18 | 7.3 | +0.55% | 65,280 | 47,450,176 |
| 2024-11-20 | 7.1 | 7.3 | 7.03 | 7.26 | +2.4% | 72,290 | 51,949,227 |
| 2024-11-19 | 6.96 | 7.1 | 6.92 | 7.09 | +2.6% | 69,173 | 48,605,702 |
| 2024-11-18 | 7.11 | 7.16 | 6.87 | 6.91 | -2.81% | 87,317 | 61,259,094 |
| 2024-11-15 | 7.29 | 7.34 | 7.1 | 7.11 | -2.6% | 80,942 | 58,566,730 |
| 2024-11-14 | 7.52 | 7.53 | 7.28 | 7.3 | -3.31% | 86,041 | 63,510,946 |
| 2024-11-13 | 7.59 | 7.69 | 7.34 | 7.55 | -1.05% | 104,997 | 78,736,565 |
| 2024-11-12 | 7.63 | 7.89 | 7.53 | 7.63 | 0% | 142,770 | 110,084,768 |
| 2024-11-11 | 7.28 | 7.66 | 7.24 | 7.63 | +4.66% | 125,885 | 94,395,830 |
| 2024-11-08 | 7.33 | 7.4 | 7.22 | 7.29 | +0.41% | 103,069 | 75,251,648 |
| 2024-11-07 | 6.98 | 7.27 | 6.96 | 7.26 | +3.27% | 90,356 | 64,600,103 |
| 2024-11-06 | 7.1 | 7.15 | 6.97 | 7.03 | +0.14% | 92,838 | 65,526,167 |
| 2024-11-05 | 6.74 | 7.04 | 6.73 | 7.02 | +3.85% | 84,493 | 58,280,712 |
| 2024-11-04 | 6.68 | 6.77 | 6.6 | 6.76 | +2.27% | 52,800 | 35,450,753 |
| 2024-11-01 | 6.8 | 6.94 | 6.6 | 6.61 | -3.64% | 71,046 | 47,934,523 |
| 2024-10-31 | 6.81 | 6.94 | 6.77 | 6.86 | +0.59% | 67,200 | 46,119,470 |
| 2024-10-30 | 6.92 | 6.99 | 6.75 | 6.82 | -2.57% | 73,840 | 50,708,775 |
| 2024-10-29 | 7.35 | 7.48 | 6.96 | 7 | -2.91% | 96,704 | 69,595,903 |
| 2024-10-28 | 6.98 | 7.22 | 6.96 | 7.21 | +3.3% | 65,434 | 46,610,372 |
| 2024-10-25 | 6.83 | 7.03 | 6.81 | 6.98 | +1.9% | 65,282 | 45,196,283 |
| 2024-10-24 | 6.79 | 6.88 | 6.73 | 6.85 | +0.59% | 41,506 | 28,380,166 |
| 2024-10-23 | 6.9 | 6.9 | 6.79 | 6.81 | -0.73% | 56,903 | 38,901,082 |
| 2024-10-22 | 6.67 | 6.88 | 6.65 | 6.86 | +1.93% | 63,766 | 43,356,019 |
| 2024-10-21 | 6.65 | 6.84 | 6.62 | 6.73 | +1.36% | 81,502 | 54,705,826 |
| 2024-10-18 | 6.45 | 6.78 | 6.4 | 6.64 | +2.95% | 70,673 | 46,557,636 |
| 2024-10-17 | 6.52 | 6.59 | 6.4 | 6.45 | -0.15% | 46,786 | 30,428,912 |
| 2024-10-16 | 6.38 | 6.56 | 6.37 | 6.46 | -0.31% | 45,506 | 29,407,201 |
| 2024-10-15 | 6.55 | 6.65 | 6.48 | 6.48 | -1.82% | 52,339 | 34,405,151 |
| 2024-10-14 | 6.46 | 6.63 | 6.39 | 6.6 | +1.07% | 63,135 | 41,165,887 |
| 2024-10-11 | 6.92 | 6.92 | 6.48 | 6.53 | -5.22% | 74,761 | 49,534,648 |
| 2024-10-10 | 6.98 | 7.12 | 6.75 | 6.89 | +0.29% | 74,458 | 51,727,973 |
| 2024-10-09 | 7.55 | 7.55 | 6.76 | 6.87 | -11.7% | 151,021 | 107,879,678 |
| 2024-10-08 | 8.2 | 8.2 | 7.2 | 7.78 | +11.46% | 199,941 | 154,076,703 |
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：