股票概览
7.5
+1.35%
+0.1
7.39
开盘价
7.52
最高价
7.34
最低价
25,653
成交量
数据更新至: 2025-03-25
技术指标
7.61
MA5 (5日均线)
7.66
MA10 (10日均线)
7.79
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 | 7.39 | 7.52 | 7.34 | 7.5 | +1.35% | 25,653 | 19,037,232 |
| 2025-03-24 | 7.52 | 7.59 | 7.24 | 7.4 | -1.99% | 49,648 | 36,747,150 |
| 2025-03-21 | 7.76 | 7.81 | 7.51 | 7.55 | -2.96% | 49,366 | 37,619,963 |
| 2025-03-20 | 7.84 | 7.86 | 7.69 | 7.78 | -0.51% | 42,138 | 32,802,987 |
| 2025-03-19 | 7.86 | 7.88 | 7.74 | 7.82 | -1.01% | 38,258 | 29,866,268 |
| 2025-03-18 | 7.66 | 7.9 | 7.65 | 7.9 | +3.27% | 58,407 | 45,479,763 |
| 2025-03-17 | 7.65 | 7.71 | 7.58 | 7.65 | +0.39% | 41,046 | 31,375,528 |
| 2025-03-14 | 7.52 | 7.66 | 7.45 | 7.62 | +0.93% | 83,206 | 62,863,628 |
| 2025-03-13 | 7.8 | 7.85 | 7.45 | 7.55 | -3.58% | 73,268 | 55,499,607 |
| 2025-03-12 | 7.86 | 7.89 | 7.75 | 7.83 | -0.13% | 53,192 | 41,542,368 |
| 2025-03-11 | 7.9 | 8 | 7.71 | 7.84 | -2.37% | 71,434 | 55,905,605 |
| 2025-03-10 | 7.99 | 8.29 | 7.98 | 8.03 | +3.61% | 104,944 | 85,210,457 |
| 2025-03-07 | 7.92 | 7.98 | 7.69 | 7.75 | -2.64% | 70,773 | 55,438,775 |
| 2025-03-06 | 7.8 | 8.02 | 7.8 | 7.96 | +2.05% | 57,324 | 45,520,789 |
| 2025-03-05 | 7.81 | 7.88 | 7.66 | 7.8 | -0.26% | 39,876 | 30,812,624 |
| 2025-03-04 | 7.69 | 7.91 | 7.69 | 7.82 | +1.16% | 45,857 | 35,873,368 |
| 2025-03-03 | 7.89 | 7.91 | 7.68 | 7.73 | -0.13% | 57,353 | 44,762,853 |
| 2025-02-28 | 8.14 | 8.15 | 7.71 | 7.74 | -4.8% | 77,558 | 60,893,711 |
| 2025-02-27 | 8.23 | 8.29 | 7.96 | 8.13 | -2.05% | 85,511 | 69,441,943 |
| 2025-02-26 | 8.15 | 8.75 | 8.1 | 8.3 | +3.49% | 146,591 | 122,662,459 |
| 2025-02-25 | 8.32 | 8.41 | 8.01 | 8.02 | -4.18% | 109,824 | 89,182,207 |
| 2025-02-24 | 7.81 | 8.58 | 7.81 | 8.37 | +5.15% | 169,054 | 140,981,525 |
| 2025-02-21 | 8.15 | 8.32 | 7.55 | 7.96 | -3.28% | 221,098 | 173,616,935 |
| 2025-02-20 | 7.87 | 8.47 | 7.81 | 8.23 | +4.31% | 118,058 | 96,998,555 |
| 2025-02-19 | 7.43 | 7.89 | 7.43 | 7.89 | +5.91% | 79,494 | 61,377,447 |
| 2025-02-18 | 7.63 | 7.74 | 7.41 | 7.45 | -3.5% | 72,896 | 55,088,634 |
| 2025-02-17 | 7.48 | 7.85 | 7.31 | 7.72 | +3.9% | 87,119 | 66,387,240 |
| 2025-02-14 | 7.49 | 7.54 | 7.38 | 7.43 | -0.93% | 28,975 | 21,599,445 |
| 2025-02-13 | 7.62 | 7.73 | 7.45 | 7.5 | -1.45% | 47,303 | 35,648,691 |
| 2025-02-12 | 7.49 | 7.64 | 7.36 | 7.61 | +2.42% | 50,355 | 37,832,709 |
| 2025-02-11 | 7.43 | 7.55 | 7.36 | 7.43 | 0% | 34,527 | 25,673,246 |
| 2025-02-10 | 7.42 | 7.45 | 7.29 | 7.43 | +0.13% | 42,829 | 31,637,797 |
| 2025-02-07 | 7.56 | 7.68 | 7.33 | 7.42 | -1.85% | 69,015 | 51,565,848 |
| 2025-02-06 | 7.35 | 7.57 | 7.34 | 7.56 | +2.3% | 45,125 | 33,689,820 |
| 2025-02-05 | 7.22 | 7.5 | 7.11 | 7.39 | +2.78% | 51,202 | 37,643,357 |
| 2025-01-27 | 7.15 | 7.37 | 7.15 | 7.19 | 0% | 34,208 | 24,836,693 |
| 2025-01-24 | 7.19 | 7.29 | 7.12 | 7.19 | -0.55% | 37,025 | 26,548,482 |
| 2025-01-23 | 7.31 | 7.39 | 7.22 | 7.23 | -0.96% | 58,778 | 42,742,931 |
| 2025-01-22 | 7.12 | 7.32 | 7.03 | 7.3 | +2.1% | 63,239 | 45,520,285 |
| 2025-01-21 | 6.86 | 7.22 | 6.86 | 7.15 | +4.38% | 79,540 | 56,240,827 |
| 2025-01-20 | 6.82 | 7.01 | 6.79 | 6.85 | -1.15% | 93,736 | 64,426,697 |
| 2025-01-17 | 6.39 | 6.99 | 6.38 | 6.93 | +8.28% | 80,553 | 54,366,934 |
| 2025-01-16 | 6.49 | 6.54 | 6.36 | 6.4 | -0.16% | 32,222 | 20,789,999 |
| 2025-01-15 | 6.53 | 6.53 | 6.38 | 6.41 | -1.23% | 32,415 | 20,850,642 |
| 2025-01-14 | 6.25 | 6.49 | 6.2 | 6.49 | +4.68% | 35,917 | 22,978,432 |
| 2025-01-13 | 6.18 | 6.24 | 6.03 | 6.2 | -0.16% | 26,543 | 16,278,850 |
| 2025-01-10 | 6.29 | 6.44 | 6.19 | 6.21 | -1.58% | 43,154 | 27,276,006 |
| 2025-01-09 | 6.21 | 6.47 | 6.19 | 6.31 | +1.61% | 43,810 | 27,777,416 |
| 2025-01-08 | 6.23 | 6.31 | 6 | 6.21 | -1.11% | 41,545 | 25,620,245 |
| 2025-01-07 | 6.2 | 6.28 | 6.13 | 6.28 | +1.45% | 36,037 | 22,404,124 |
| 2025-01-06 | 6.19 | 6.28 | 6.02 | 6.19 | +0.16% | 36,494 | 22,487,840 |
| 2025-01-03 | 6.44 | 6.49 | 6.17 | 6.18 | -3.59% | 50,875 | 32,256,975 |
| 2025-01-02 | 6.7 | 6.74 | 6.34 | 6.41 | -4.47% | 62,901 | 41,204,293 |
| 2024-12-31 | 6.7 | 6.87 | 6.7 | 6.71 | 0% | 69,620 | 47,235,248 |
| 2024-12-30 | 6.95 | 7.02 | 6.67 | 6.71 | -4.42% | 87,211 | 59,216,960 |
| 2024-12-27 | 7.21 | 7.3 | 6.96 | 7.02 | -2.64% | 95,157 | 67,984,271 |
| 2024-12-26 | 7.16 | 7.44 | 7.05 | 7.21 | +1.69% | 102,935 | 74,597,695 |
| 2024-12-25 | 7.31 | 7.43 | 6.95 | 7.09 | -3.54% | 122,162 | 87,007,333 |
| 2024-12-24 | 7.8 | 7.85 | 7.19 | 7.35 | -4.42% | 213,114 | 159,033,986 |
| 2024-12-23 | 8 | 8.3 | 7.37 | 7.69 | +5.2% | 291,817 | 226,391,983 |
| 2024-12-20 | 6.84 | 7.65 | 6.84 | 7.31 | +6.72% | 131,560 | 96,261,621 |
| 2024-12-19 | 6.77 | 6.89 | 6.67 | 6.85 | +0.59% | 27,126 | 18,357,083 |
| 2024-12-18 | 6.77 | 6.89 | 6.67 | 6.81 | +0.59% | 25,462 | 17,334,560 |
| 2024-12-17 | 6.99 | 7.07 | 6.73 | 6.77 | -3.56% | 38,841 | 26,586,884 |
| 2024-12-16 | 6.98 | 7.1 | 6.97 | 7.02 | +0.14% | 23,141 | 16,260,533 |
| 2024-12-13 | 7.1 | 7.16 | 6.99 | 7.01 | -1.27% | 40,328 | 28,430,055 |
| 2024-12-12 | 7.06 | 7.17 | 7.03 | 7.1 | -0.14% | 40,536 | 28,764,333 |
| 2024-12-11 | 6.93 | 7.12 | 6.89 | 7.11 | +2.45% | 30,052 | 21,140,951 |
| 2024-12-10 | 7.1 | 7.18 | 6.91 | 6.94 | -0.29% | 42,795 | 30,104,582 |
| 2024-12-09 | 6.96 | 7.06 | 6.88 | 6.96 | +0.14% | 34,986 | 24,440,026 |
| 2024-12-06 | 6.9 | 7 | 6.88 | 6.95 | +0.29% | 46,510 | 32,330,296 |
| 2024-12-05 | 6.75 | 7 | 6.65 | 6.93 | +2.97% | 59,643 | 41,228,606 |
| 2024-12-04 | 6.91 | 6.91 | 6.68 | 6.73 | -2.6% | 31,503 | 21,422,858 |
| 2024-12-03 | 6.95 | 6.98 | 6.86 | 6.91 | -0.58% | 28,977 | 20,040,199 |
| 2024-12-02 | 6.89 | 6.97 | 6.84 | 6.95 | +1.31% | 33,445 | 23,176,365 |
| 2024-11-29 | 6.8 | 6.93 | 6.75 | 6.86 | +0.29% | 41,579 | 28,520,116 |
| 2024-11-28 | 6.81 | 6.92 | 6.8 | 6.84 | +0.74% | 34,024 | 23,363,346 |
| 2024-11-27 | 6.66 | 6.79 | 6.51 | 6.79 | +1.65% | 45,677 | 30,323,917 |
| 2024-11-26 | 6.86 | 6.98 | 6.66 | 6.68 | -1.91% | 50,783 | 34,606,138 |
| 2024-11-25 | 6.49 | 6.87 | 6.35 | 6.81 | +5.91% | 62,082 | 41,117,536 |
| 2024-11-22 | 6.75 | 6.77 | 6.43 | 6.43 | -4.17% | 48,242 | 31,953,065 |
| 2024-11-21 | 6.7 | 6.77 | 6.6 | 6.71 | -0.3% | 31,437 | 21,032,460 |
| 2024-11-20 | 6.63 | 6.75 | 6.56 | 6.73 | +1.82% | 36,490 | 24,416,490 |
| 2024-11-19 | 6.53 | 6.62 | 6.45 | 6.61 | +2.01% | 29,470 | 19,250,293 |
| 2024-11-18 | 6.58 | 6.75 | 6.45 | 6.48 | -1.07% | 42,380 | 27,913,096 |
| 2024-11-15 | 6.7 | 6.8 | 6.52 | 6.55 | -2.82% | 41,407 | 27,568,491 |
| 2024-11-14 | 6.9 | 6.94 | 6.7 | 6.74 | -2.74% | 36,596 | 24,972,711 |
| 2024-11-13 | 6.88 | 7.03 | 6.7 | 6.93 | -0.57% | 48,048 | 32,903,815 |
| 2024-11-12 | 7.15 | 7.3 | 6.88 | 6.97 | -1.69% | 85,732 | 60,795,817 |
| 2024-11-11 | 7 | 7.16 | 6.96 | 7.09 | +3.35% | 74,369 | 52,476,063 |
| 2024-11-08 | 6.97 | 7.21 | 6.83 | 6.86 | +0.59% | 120,052 | 84,410,637 |
| 2024-11-07 | 6.5 | 7.01 | 6.42 | 6.82 | +4.6% | 95,987 | 64,776,585 |
| 2024-11-06 | 6.51 | 6.65 | 6.45 | 6.52 | +0.31% | 54,514 | 35,673,829 |
| 2024-11-05 | 6.37 | 6.55 | 6.31 | 6.5 | +2.2% | 71,887 | 46,166,930 |
| 2024-11-04 | 6.28 | 6.39 | 6.11 | 6.36 | +1.44% | 42,427 | 26,616,236 |
| 2024-11-01 | 6.25 | 6.45 | 6.23 | 6.27 | -0.16% | 64,047 | 40,594,230 |
| 2024-10-31 | 6.17 | 6.35 | 6.16 | 6.28 | +1.62% | 42,788 | 26,825,913 |
| 2024-10-30 | 6.2 | 6.35 | 6.09 | 6.18 | -1.28% | 52,025 | 32,301,291 |
| 2024-10-29 | 6.55 | 6.65 | 6.22 | 6.26 | -4.86% | 83,978 | 53,728,350 |
| 2024-10-28 | 6.43 | 6.62 | 6.43 | 6.58 | +1.08% | 53,142 | 34,619,965 |
| 2024-10-25 | 6.22 | 6.62 | 6.17 | 6.51 | +4.83% | 78,316 | 50,449,707 |
| 2024-10-24 | 6.09 | 6.28 | 6.06 | 6.21 | +1.47% | 39,268 | 24,166,664 |
| 2024-10-23 | 6.11 | 6.16 | 6.07 | 6.12 | +0.16% | 33,291 | 20,363,273 |
| 2024-10-22 | 6.07 | 6.24 | 6.04 | 6.11 | +0.66% | 36,079 | 22,128,055 |
| 2024-10-21 | 5.94 | 6.23 | 5.86 | 6.07 | +2.36% | 53,864 | 32,568,617 |
| 2024-10-18 | 5.7 | 6.06 | 5.66 | 5.93 | +4.77% | 58,946 | 34,513,752 |
| 2024-10-17 | 5.75 | 5.82 | 5.66 | 5.66 | -0.88% | 24,288 | 13,912,328 |
| 2024-10-16 | 5.71 | 5.81 | 5.66 | 5.71 | -0.52% | 19,092 | 10,957,336 |
| 2024-10-15 | 5.84 | 5.91 | 5.72 | 5.74 | -1.88% | 38,644 | 22,533,861 |
| 2024-10-14 | 5.69 | 5.91 | 5.65 | 5.85 | +2.63% | 52,034 | 30,145,766 |
| 2024-10-11 | 6 | 6.05 | 5.64 | 5.7 | -5.32% | 70,017 | 40,613,124 |
| 2024-10-10 | 6.1 | 6.21 | 5.87 | 6.02 | +0.17% | 73,511 | 44,467,574 |
| 2024-10-09 | 6.59 | 6.59 | 6 | 6.01 | -11.09% | 103,306 | 64,714,577 |
| 2024-10-08 | 7.02 | 7.13 | 6.12 | 6.76 | +12.11% | 155,294 | 103,039,848 |
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：