股票概览
7.81
+0.26%
+0.02
7.78
开盘价
7.83
最高价
7.71
最低价
37,980
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.79
MA10 (10日均线)
7.64
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 | 7.78 | 7.83 | 7.71 | 7.81 | +0.26% | 37,980 | 29,536,487 |
| 2025-03-24 | 7.84 | 7.85 | 7.68 | 7.79 | -0.38% | 63,269 | 49,125,724 |
| 2025-03-21 | 7.83 | 7.92 | 7.78 | 7.82 | -0.26% | 45,524 | 35,712,694 |
| 2025-03-20 | 7.9 | 7.94 | 7.81 | 7.84 | -0.51% | 38,200 | 29,992,753 |
| 2025-03-19 | 7.86 | 7.9 | 7.8 | 7.88 | +0.25% | 53,883 | 42,329,587 |
| 2025-03-18 | 7.91 | 7.97 | 7.83 | 7.86 | -0.38% | 77,801 | 61,313,008 |
| 2025-03-17 | 7.73 | 7.98 | 7.73 | 7.89 | +2.2% | 106,907 | 84,130,115 |
| 2025-03-14 | 7.7 | 7.73 | 7.61 | 7.72 | +0.52% | 81,347 | 62,518,603 |
| 2025-03-13 | 7.6 | 7.69 | 7.58 | 7.68 | +0.79% | 43,130 | 32,941,158 |
| 2025-03-12 | 7.78 | 7.79 | 7.57 | 7.62 | -1.8% | 86,366 | 65,839,526 |
| 2025-03-11 | 7.73 | 7.77 | 7.62 | 7.76 | -0.26% | 59,992 | 46,166,433 |
| 2025-03-10 | 7.83 | 7.84 | 7.73 | 7.78 | -0.64% | 65,067 | 50,590,021 |
| 2025-03-07 | 7.69 | 8.13 | 7.66 | 7.83 | +1.29% | 138,701 | 109,632,292 |
| 2025-03-06 | 7.42 | 7.75 | 7.33 | 7.73 | +4.18% | 179,722 | 136,302,261 |
| 2025-03-05 | 7.29 | 7.5 | 7.27 | 7.42 | +2.34% | 114,800 | 84,764,289 |
| 2025-03-04 | 7.26 | 7.28 | 7.19 | 7.25 | -0.14% | 48,524 | 35,123,092 |
| 2025-03-03 | 7.26 | 7.35 | 7.24 | 7.26 | 0% | 78,150 | 56,974,803 |
| 2025-02-28 | 7.31 | 7.36 | 7.24 | 7.26 | -1.09% | 88,003 | 64,240,497 |
| 2025-02-27 | 7.39 | 7.43 | 7.23 | 7.34 | -0.14% | 89,257 | 65,314,337 |
| 2025-02-26 | 7.29 | 7.45 | 7.29 | 7.35 | +0.55% | 100,712 | 74,145,874 |
| 2025-02-25 | 7.19 | 7.49 | 7.17 | 7.31 | +1.67% | 207,583 | 153,251,281 |
| 2025-02-24 | 7.04 | 7.25 | 6.99 | 7.19 | +2.13% | 154,971 | 110,575,189 |
| 2025-02-21 | 7.06 | 7.1 | 6.95 | 7.04 | -0.28% | 115,529 | 80,966,525 |
| 2025-02-20 | 7 | 7.09 | 6.98 | 7.06 | +0.57% | 68,965 | 48,530,945 |
| 2025-02-19 | 6.99 | 7.03 | 6.95 | 7.02 | +0.43% | 54,407 | 38,028,428 |
| 2025-02-18 | 7.09 | 7.11 | 6.96 | 6.99 | -1.41% | 91,908 | 64,620,343 |
| 2025-02-17 | 7.16 | 7.16 | 7.05 | 7.09 | -0.56% | 71,041 | 50,379,425 |
| 2025-02-14 | 7.25 | 7.33 | 7.09 | 7.13 | -2.19% | 97,612 | 69,887,285 |
| 2025-02-13 | 7.28 | 7.41 | 7.25 | 7.29 | +0.97% | 103,801 | 76,092,761 |
| 2025-02-12 | 7.3 | 7.31 | 7.13 | 7.22 | +0.42% | 56,526 | 40,787,820 |
| 2025-02-11 | 7.29 | 7.31 | 7.16 | 7.19 | -0.83% | 76,838 | 55,451,665 |
| 2025-02-10 | 7.16 | 7.29 | 7.15 | 7.25 | +1.4% | 89,748 | 64,905,368 |
| 2025-02-07 | 7.06 | 7.23 | 6.99 | 7.15 | +1.56% | 113,920 | 81,184,517 |
| 2025-02-06 | 7 | 7.06 | 6.92 | 7.04 | +0.57% | 70,496 | 49,382,251 |
| 2025-02-05 | 7.28 | 7.29 | 6.96 | 7 | -3.31% | 126,645 | 89,534,616 |
| 2025-01-27 | 7.14 | 7.34 | 7.14 | 7.24 | +1.54% | 76,482 | 55,643,261 |
| 2025-01-24 | 7.16 | 7.22 | 7.09 | 7.13 | -0.7% | 73,834 | 52,784,985 |
| 2025-01-23 | 7.17 | 7.28 | 7.13 | 7.18 | +0.98% | 62,380 | 45,048,977 |
| 2025-01-22 | 7.14 | 7.17 | 7.07 | 7.11 | -0.56% | 43,575 | 30,997,897 |
| 2025-01-21 | 7.21 | 7.25 | 7.11 | 7.15 | -0.83% | 37,901 | 27,138,596 |
| 2025-01-20 | 7.32 | 7.33 | 7.18 | 7.21 | -0.83% | 60,472 | 43,843,991 |
| 2025-01-17 | 7.22 | 7.31 | 7.14 | 7.27 | +0.14% | 50,219 | 36,356,863 |
| 2025-01-16 | 7.17 | 7.33 | 7.17 | 7.26 | +1.26% | 79,837 | 58,052,401 |
| 2025-01-15 | 7.15 | 7.21 | 7.08 | 7.17 | -0.28% | 72,365 | 51,764,454 |
| 2025-01-14 | 7.15 | 7.2 | 7.1 | 7.19 | +0.56% | 112,934 | 80,754,289 |
| 2025-01-13 | 7 | 7.2 | 6.9 | 7.15 | +2% | 76,583 | 54,413,184 |
| 2025-01-10 | 7.15 | 7.2 | 6.99 | 7.01 | -1.82% | 45,235 | 31,979,197 |
| 2025-01-09 | 7.27 | 7.34 | 7.13 | 7.14 | -2.72% | 53,834 | 38,703,303 |
| 2025-01-08 | 7.4 | 7.45 | 7.2 | 7.34 | -0.81% | 61,742 | 45,139,861 |
| 2025-01-07 | 7.47 | 7.56 | 7.38 | 7.4 | -1.33% | 42,991 | 32,040,266 |
| 2025-01-06 | 7.5 | 7.56 | 7.33 | 7.5 | +0.4% | 67,318 | 50,198,772 |
| 2025-01-03 | 7.59 | 7.67 | 7.41 | 7.47 | -0.93% | 72,484 | 54,582,652 |
| 2025-01-02 | 7.65 | 7.79 | 7.47 | 7.54 | -1.44% | 92,360 | 70,930,607 |
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：