股票概览
7.62
+1.6%
+0.12
7.68
开盘价
7.8
最高价
7.53
最低价
313,994
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.65
MA10 (10日均线)
7.34
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 | 7.68 | 7.8 | 7.53 | 7.62 | +1.6% | 313,994 | 241,933,048 |
| 2025-03-24 | 7.88 | 7.9 | 7.33 | 7.5 | -5.42% | 528,494 | 399,165,251 |
| 2025-03-21 | 7.95 | 8.27 | 7.91 | 7.93 | +1.15% | 682,637 | 549,544,600 |
| 2025-03-20 | 7.95 | 8.17 | 7.81 | 7.84 | +0.9% | 765,165 | 608,645,722 |
| 2025-03-19 | 7.47 | 8 | 7.43 | 7.77 | +3.88% | 602,322 | 465,486,321 |
| 2025-03-18 | 7.43 | 7.56 | 7.4 | 7.48 | +0.67% | 275,018 | 205,534,272 |
| 2025-03-17 | 7.56 | 7.57 | 7.4 | 7.43 | -1.72% | 311,542 | 232,601,884 |
| 2025-03-14 | 7.72 | 7.72 | 7.48 | 7.56 | -2.33% | 441,250 | 332,919,156 |
| 2025-03-13 | 7.68 | 7.85 | 7.53 | 7.74 | +1.84% | 664,355 | 512,846,940 |
| 2025-03-12 | 7.62 | 7.96 | 7.49 | 7.6 | +1.33% | 851,663 | 653,476,684 |
| 2025-03-11 | 7.61 | 7.79 | 7.4 | 7.5 | -2.47% | 1,013,544 | 766,459,074 |
| 2025-03-10 | 6.95 | 7.69 | 6.9 | 7.69 | +10.01% | 517,197 | 388,190,486 |
| 2025-03-07 | 6.88 | 7.12 | 6.81 | 6.99 | +1.45% | 330,790 | 231,253,923 |
| 2025-03-06 | 6.88 | 6.91 | 6.8 | 6.89 | +0.15% | 158,641 | 108,936,573 |
| 2025-03-05 | 6.83 | 6.98 | 6.78 | 6.88 | +0.58% | 154,074 | 105,781,357 |
| 2025-03-04 | 6.76 | 6.87 | 6.71 | 6.84 | +1.33% | 124,522 | 84,912,393 |
| 2025-03-03 | 6.71 | 6.83 | 6.68 | 6.75 | +0.75% | 136,409 | 92,283,657 |
| 2025-02-28 | 6.9 | 6.92 | 6.68 | 6.7 | -3.18% | 206,474 | 139,985,374 |
| 2025-02-27 | 7.11 | 7.13 | 6.83 | 6.92 | -2.4% | 254,509 | 177,072,068 |
| 2025-02-26 | 6.95 | 7.16 | 6.93 | 7.09 | +2.31% | 311,485 | 220,935,829 |
| 2025-02-25 | 6.8 | 7.06 | 6.76 | 6.93 | +1.46% | 270,393 | 187,905,392 |
| 2025-02-24 | 6.9 | 6.92 | 6.77 | 6.83 | -1.59% | 217,282 | 148,457,749 |
| 2025-02-21 | 6.95 | 6.96 | 6.84 | 6.94 | -0.14% | 189,748 | 130,588,677 |
| 2025-02-20 | 6.94 | 6.99 | 6.86 | 6.95 | +0.29% | 151,949 | 105,335,880 |
| 2025-02-19 | 6.68 | 6.95 | 6.63 | 6.93 | +3.74% | 267,753 | 184,126,158 |
| 2025-02-18 | 6.83 | 6.9 | 6.66 | 6.68 | -2.48% | 176,202 | 119,448,875 |
| 2025-02-17 | 6.64 | 6.91 | 6.64 | 6.85 | +3.47% | 260,990 | 177,633,032 |
| 2025-02-14 | 6.69 | 6.69 | 6.59 | 6.62 | -1.34% | 121,457 | 80,546,423 |
| 2025-02-13 | 6.79 | 6.91 | 6.7 | 6.71 | -1.47% | 169,910 | 114,918,328 |
| 2025-02-12 | 6.74 | 6.91 | 6.71 | 6.81 | +0.74% | 175,145 | 118,762,784 |
| 2025-02-11 | 6.85 | 6.88 | 6.74 | 6.76 | -1.6% | 125,733 | 85,208,625 |
| 2025-02-10 | 6.88 | 6.94 | 6.79 | 6.87 | +1.33% | 148,644 | 101,762,198 |
| 2025-02-07 | 6.69 | 6.84 | 6.65 | 6.78 | +1.04% | 201,022 | 135,900,220 |
| 2025-02-06 | 6.62 | 6.74 | 6.45 | 6.71 | +0.3% | 209,396 | 138,482,440 |
| 2025-02-05 | 6.52 | 6.73 | 6.52 | 6.69 | +1.21% | 99,446 | 66,151,451 |
| 2025-01-27 | 6.76 | 6.81 | 6.6 | 6.61 | -2.22% | 96,384 | 64,487,633 |
| 2025-01-24 | 6.76 | 6.79 | 6.7 | 6.76 | -0.59% | 84,651 | 57,166,695 |
| 2025-01-23 | 6.85 | 6.96 | 6.78 | 6.8 | -0.58% | 112,460 | 77,521,057 |
| 2025-01-22 | 6.77 | 7.02 | 6.75 | 6.84 | +0.44% | 131,496 | 90,343,235 |
| 2025-01-21 | 6.94 | 6.96 | 6.78 | 6.81 | -1.59% | 100,932 | 68,961,932 |
| 2025-01-20 | 7.06 | 7.19 | 6.9 | 6.92 | -1.84% | 139,457 | 97,770,581 |
| 2025-01-17 | 7.04 | 7.13 | 6.99 | 7.05 | -0.56% | 111,095 | 78,445,986 |
| 2025-01-16 | 6.85 | 7.1 | 6.81 | 7.09 | +4.73% | 212,676 | 148,733,077 |
| 2025-01-15 | 6.83 | 6.83 | 6.74 | 6.77 | -0.88% | 104,030 | 70,430,303 |
| 2025-01-14 | 6.69 | 6.88 | 6.5 | 6.83 | +6.72% | 237,119 | 158,776,550 |
| 2025-01-13 | 6.38 | 6.48 | 6.28 | 6.4 | -0.93% | 96,333 | 61,477,148 |
| 2025-01-10 | 6.42 | 6.78 | 6.39 | 6.46 | +0.62% | 214,865 | 141,530,586 |
| 2025-01-09 | 6.41 | 6.51 | 6.39 | 6.42 | -0.77% | 95,965 | 61,809,398 |
| 2025-01-08 | 6.57 | 6.59 | 6.3 | 6.47 | -1.97% | 134,196 | 86,226,452 |
| 2025-01-07 | 6.45 | 6.6 | 6.45 | 6.6 | +2.33% | 97,772 | 63,700,184 |
| 2025-01-06 | 6.49 | 6.58 | 6.38 | 6.45 | -1.53% | 129,632 | 83,845,664 |
| 2025-01-03 | 6.99 | 6.99 | 6.53 | 6.55 | -5.89% | 190,681 | 128,196,331 |
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：