股票概览
7.71
+3.35%
+0.25
7.46
开盘价
7.72
最高价
7.38
最低价
14,466
成交量
数据更新至: 2025-03-25
技术指标
7.68
MA5 (5日均线)
7.78
MA10 (10日均线)
7.71
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 | 7.46 | 7.72 | 7.38 | 7.71 | +3.35% | 14,466 | 10,876,081 |
| 2025-03-24 | 7.62 | 7.68 | 7.29 | 7.46 | -2.1% | 19,660 | 14,653,380 |
| 2025-03-21 | 7.71 | 7.76 | 7.5 | 7.62 | -1.8% | 19,538 | 14,927,948 |
| 2025-03-20 | 7.84 | 7.85 | 7.66 | 7.76 | -1.15% | 21,480 | 16,642,000 |
| 2025-03-19 | 7.88 | 7.97 | 7.73 | 7.85 | -1.13% | 16,878 | 13,229,351 |
| 2025-03-18 | 7.84 | 7.96 | 7.83 | 7.94 | +1.4% | 19,529 | 15,409,536 |
| 2025-03-17 | 8.01 | 8.03 | 7.72 | 7.83 | -2.49% | 37,738 | 29,498,141 |
| 2025-03-14 | 7.63 | 8.19 | 7.61 | 8.03 | +4.42% | 45,682 | 36,376,598 |
| 2025-03-13 | 7.86 | 7.86 | 7.49 | 7.69 | -2.16% | 31,292 | 23,897,058 |
| 2025-03-12 | 7.8 | 7.92 | 7.69 | 7.86 | +1.68% | 26,991 | 21,097,945 |
| 2025-03-11 | 7.68 | 7.8 | 7.6 | 7.73 | -0.51% | 25,965 | 19,957,520 |
| 2025-03-10 | 7.48 | 7.94 | 7.48 | 7.77 | +3.46% | 49,978 | 38,590,832 |
| 2025-03-07 | 7.55 | 7.67 | 7.41 | 7.51 | 0% | 22,844 | 17,206,779 |
| 2025-03-06 | 7.45 | 7.65 | 7.43 | 7.51 | +0.81% | 39,308 | 29,647,632 |
| 2025-03-05 | 7.71 | 7.72 | 7.27 | 7.45 | -3.25% | 67,985 | 50,681,442 |
| 2025-03-04 | 7.82 | 7.97 | 7.62 | 7.7 | -2.9% | 39,843 | 30,966,647 |
| 2025-03-03 | 7.59 | 7.93 | 7.57 | 7.93 | +4.34% | 52,484 | 40,871,349 |
| 2025-02-28 | 7.75 | 7.79 | 7.48 | 7.6 | -1.43% | 51,874 | 39,598,199 |
| 2025-02-27 | 7.55 | 7.74 | 7.42 | 7.71 | +3.21% | 38,241 | 28,941,511 |
| 2025-02-26 | 7.41 | 7.66 | 7.39 | 7.47 | +0.54% | 30,711 | 23,117,002 |
| 2025-02-25 | 7.32 | 7.51 | 7.28 | 7.43 | -0.13% | 27,227 | 20,178,960 |
| 2025-02-24 | 7.1 | 7.46 | 7.05 | 7.44 | +4.06% | 35,740 | 26,256,107 |
| 2025-02-21 | 7.21 | 7.23 | 7.07 | 7.15 | -0.56% | 17,935 | 12,772,574 |
| 2025-02-20 | 7.03 | 7.21 | 7.02 | 7.19 | +2.13% | 19,820 | 14,174,320 |
| 2025-02-19 | 6.8 | 7.04 | 6.79 | 7.04 | +2.92% | 16,562 | 11,544,916 |
| 2025-02-18 | 6.89 | 6.98 | 6.8 | 6.84 | -1.01% | 17,698 | 12,162,144 |
| 2025-02-17 | 6.76 | 6.95 | 6.75 | 6.91 | +1.92% | 13,947 | 9,601,665 |
| 2025-02-14 | 6.72 | 6.86 | 6.7 | 6.78 | +0.15% | 9,134 | 6,203,676 |
| 2025-02-13 | 6.9 | 6.93 | 6.76 | 6.77 | -1.6% | 14,142 | 9,626,329 |
| 2025-02-12 | 6.85 | 6.91 | 6.82 | 6.88 | +0.44% | 10,436 | 7,165,333 |
| 2025-02-11 | 6.89 | 6.92 | 6.8 | 6.85 | -0.87% | 14,239 | 9,737,444 |
| 2025-02-10 | 6.86 | 6.92 | 6.77 | 6.91 | +1.32% | 15,762 | 10,804,947 |
| 2025-02-07 | 6.74 | 6.93 | 6.71 | 6.82 | +0.89% | 18,931 | 12,973,371 |
| 2025-02-06 | 6.69 | 6.77 | 6.57 | 6.76 | +1.5% | 18,557 | 12,370,500 |
| 2025-02-05 | 6.57 | 6.73 | 6.47 | 6.66 | +1.99% | 13,901 | 9,231,729 |
| 2025-01-27 | 6.67 | 6.69 | 6.51 | 6.53 | -0.61% | 15,308 | 10,074,409 |
| 2025-01-24 | 6.25 | 6.57 | 6.25 | 6.57 | +1.08% | 12,601 | 8,204,209 |
| 2025-01-23 | 6.59 | 6.66 | 6.45 | 6.5 | +0.15% | 15,773 | 10,373,291 |
| 2025-01-22 | 6.61 | 6.61 | 6.46 | 6.49 | -1.22% | 8,736 | 5,688,073 |
| 2025-01-21 | 6.71 | 6.71 | 6.49 | 6.57 | -1.05% | 12,632 | 8,298,610 |
| 2025-01-20 | 6.58 | 6.69 | 6.5 | 6.64 | +2.47% | 13,584 | 8,976,786 |
| 2025-01-17 | 6.41 | 6.51 | 6.38 | 6.48 | +1.25% | 9,059 | 5,839,987 |
| 2025-01-16 | 6.48 | 6.53 | 6.2 | 6.4 | 0% | 15,757 | 10,146,405 |
| 2025-01-15 | 6.43 | 6.48 | 6.34 | 6.4 | -0.16% | 12,900 | 8,242,065 |
| 2025-01-14 | 6.16 | 6.42 | 6.12 | 6.41 | +5.08% | 18,867 | 11,856,116 |
| 2025-01-13 | 6.09 | 6.22 | 6.01 | 6.1 | -2.09% | 22,622 | 13,786,722 |
| 2025-01-10 | 6.35 | 6.46 | 6.23 | 6.23 | -2.2% | 9,204 | 5,818,367 |
| 2025-01-09 | 6.32 | 6.46 | 6.31 | 6.37 | +0.79% | 8,038 | 5,143,039 |
| 2025-01-08 | 6.38 | 6.53 | 6.12 | 6.32 | -2.47% | 12,555 | 7,946,647 |
| 2025-01-07 | 6.24 | 6.48 | 6.24 | 6.48 | +4.18% | 11,587 | 7,431,920 |
| 2025-01-06 | 6.26 | 6.38 | 5.96 | 6.22 | -0.16% | 12,868 | 8,011,102 |
| 2025-01-03 | 6.61 | 6.61 | 6.21 | 6.23 | -4.74% | 16,067 | 10,263,020 |
| 2025-01-02 | 6.67 | 6.76 | 6.5 | 6.54 | -1.8% | 16,836 | 11,175,575 |
| 2024-12-31 | 6.7 | 6.86 | 6.64 | 6.66 | -1.77% | 15,933 | 10,737,901 |
| 2024-12-30 | 6.78 | 6.8 | 6.58 | 6.78 | -0.44% | 12,568 | 8,434,023 |
| 2024-12-27 | 6.75 | 6.93 | 6.66 | 6.81 | +2.25% | 19,131 | 13,032,281 |
| 2024-12-26 | 6.65 | 6.79 | 6.61 | 6.66 | 0% | 14,587 | 9,804,727 |
| 2024-12-25 | 6.89 | 6.89 | 6.61 | 6.66 | -3.06% | 15,050 | 10,075,924 |
| 2024-12-24 | 7 | 7.05 | 6.8 | 6.87 | -1.01% | 18,946 | 13,049,183 |
| 2024-12-23 | 7.28 | 7.3 | 6.9 | 6.94 | -4.54% | 24,324 | 17,136,083 |
| 2024-12-20 | 7.06 | 7.35 | 7.06 | 7.27 | +2.11% | 12,922 | 9,383,700 |
| 2024-12-19 | 7.08 | 7.26 | 6.99 | 7.12 | -1.39% | 17,524 | 12,437,352 |
| 2024-12-18 | 7.21 | 7.33 | 6.98 | 7.22 | +0.14% | 20,618 | 14,790,794 |
| 2024-12-17 | 7.85 | 7.85 | 7.18 | 7.21 | -7.33% | 33,649 | 24,970,651 |
| 2024-12-16 | 7.81 | 7.93 | 7.63 | 7.78 | +1.04% | 15,701 | 12,149,845 |
| 2024-12-13 | 7.8 | 7.99 | 7.64 | 7.7 | -1.28% | 30,652 | 23,781,515 |
| 2024-12-12 | 7.99 | 7.99 | 7.65 | 7.8 | -1.64% | 22,637 | 17,651,963 |
| 2024-12-11 | 7.65 | 7.98 | 7.57 | 7.93 | +4.07% | 31,563 | 24,598,338 |
| 2024-12-10 | 7.69 | 7.86 | 7.59 | 7.62 | +1.46% | 28,497 | 21,931,563 |
| 2024-12-09 | 7.43 | 7.54 | 7.32 | 7.51 | +1.08% | 19,210 | 14,291,785 |
| 2024-12-06 | 7.49 | 7.53 | 7.26 | 7.43 | -0.4% | 20,358 | 15,051,521 |
| 2024-12-05 | 7.17 | 7.53 | 7.15 | 7.46 | +3.04% | 19,892 | 14,720,341 |
| 2024-12-04 | 7.33 | 7.41 | 7.21 | 7.24 | -1.23% | 22,598 | 16,543,550 |
| 2024-12-03 | 7.42 | 7.43 | 7.25 | 7.33 | -0.68% | 16,841 | 12,327,482 |
| 2024-12-02 | 7.21 | 7.39 | 7.16 | 7.38 | +2.22% | 19,336 | 14,137,813 |
| 2024-11-29 | 6.9 | 7.26 | 6.89 | 7.22 | +4.03% | 40,417 | 28,668,441 |
| 2024-11-28 | 7.07 | 7.18 | 6.92 | 6.94 | -2.53% | 28,527 | 20,111,256 |
| 2024-11-27 | 7.12 | 7.12 | 6.78 | 7.12 | +0.99% | 18,652 | 12,959,481 |
| 2024-11-26 | 7.14 | 7.28 | 7 | 7.05 | -1.4% | 23,922 | 17,092,723 |
| 2024-11-25 | 7.19 | 7.23 | 6.95 | 7.15 | +0.7% | 32,996 | 23,390,414 |
| 2024-11-22 | 7.28 | 7.46 | 7.02 | 7.1 | -5.59% | 37,175 | 27,129,356 |
| 2024-11-21 | 7.5 | 7.62 | 7.41 | 7.52 | +0.27% | 26,207 | 19,670,511 |
| 2024-11-20 | 7 | 7.67 | 6.96 | 7.5 | +6.38% | 48,929 | 36,165,514 |
| 2024-11-19 | 7.15 | 7.15 | 6.8 | 7.05 | +3.37% | 31,153 | 21,629,455 |
| 2024-11-18 | 6.98 | 7.09 | 6.81 | 6.82 | -2.85% | 23,809 | 16,499,570 |
| 2024-11-15 | 7.15 | 7.26 | 6.99 | 7.02 | -1.68% | 22,585 | 16,069,353 |
| 2024-11-14 | 7.36 | 7.48 | 7.12 | 7.14 | -2.99% | 23,293 | 16,920,400 |
| 2024-11-13 | 7.22 | 7.43 | 7.18 | 7.36 | +1.38% | 28,352 | 20,734,383 |
| 2024-11-12 | 7.65 | 7.68 | 7.21 | 7.26 | -5.1% | 50,625 | 37,607,628 |
| 2024-11-11 | 7.08 | 7.66 | 7.08 | 7.65 | +7.29% | 47,034 | 34,961,920 |
| 2024-11-08 | 7.23 | 7.29 | 7.07 | 7.13 | +0.14% | 31,477 | 22,522,934 |
| 2024-11-07 | 6.98 | 7.14 | 6.9 | 7.12 | +1.86% | 33,715 | 23,730,466 |
| 2024-11-06 | 6.92 | 7.18 | 6.89 | 6.99 | +0.43% | 35,359 | 24,800,133 |
| 2024-11-05 | 6.82 | 6.97 | 6.8 | 6.96 | +2.2% | 30,492 | 21,034,263 |
| 2024-11-04 | 6.61 | 6.85 | 6.61 | 6.81 | +3.18% | 21,009 | 14,182,483 |
| 2024-11-01 | 7.16 | 7.16 | 6.55 | 6.6 | -7.69% | 41,519 | 28,236,187 |
| 2024-10-31 | 6.66 | 7.31 | 6.66 | 7.15 | +8.5% | 55,080 | 38,711,611 |
| 2024-10-30 | 6.7 | 6.8 | 6.55 | 6.59 | -1.49% | 27,814 | 18,521,541 |
| 2024-10-29 | 7.04 | 7.06 | 6.68 | 6.69 | -4.29% | 31,930 | 21,825,072 |
| 2024-10-28 | 6.84 | 6.99 | 6.74 | 6.99 | +2.95% | 21,657 | 14,969,644 |
| 2024-10-25 | 6.61 | 6.81 | 6.58 | 6.79 | +2.41% | 19,824 | 13,324,817 |
| 2024-10-24 | 6.56 | 6.68 | 6.56 | 6.63 | -0.15% | 15,109 | 9,991,580 |
| 2024-10-23 | 6.66 | 6.73 | 6.6 | 6.64 | -0.45% | 22,349 | 14,885,810 |
| 2024-10-22 | 6.57 | 6.68 | 6.51 | 6.67 | +1.21% | 22,276 | 14,697,670 |
| 2024-10-21 | 6.44 | 6.68 | 6.39 | 6.59 | +2.49% | 30,643 | 20,058,677 |
| 2024-10-18 | 6.25 | 6.55 | 6.19 | 6.43 | +3.38% | 22,910 | 14,637,374 |
| 2024-10-17 | 6.31 | 6.42 | 6.2 | 6.22 | -0.64% | 17,837 | 11,287,262 |
| 2024-10-16 | 6.2 | 6.33 | 6.16 | 6.26 | +0.32% | 13,219 | 8,265,801 |
| 2024-10-15 | 6.32 | 6.51 | 6.23 | 6.24 | -1.11% | 21,756 | 13,848,061 |
| 2024-10-14 | 6.28 | 6.36 | 6.08 | 6.31 | +1.77% | 24,055 | 15,035,271 |
| 2024-10-11 | 6.54 | 6.57 | 6.16 | 6.2 | -5.63% | 27,295 | 17,282,166 |
| 2024-10-10 | 6.5 | 6.74 | 6.38 | 6.57 | +1.08% | 33,574 | 22,167,682 |
| 2024-10-09 | 7 | 7 | 6.18 | 6.5 | -9.09% | 61,611 | 41,011,839 |
| 2024-10-08 | 7.31 | 7.54 | 6.66 | 7.15 | +12.42% | 83,916 | 59,671,672 |
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：