股票概览
7.84
+4.39%
+0.33
7.46
开盘价
7.88
最高价
7.45
最低价
319,289
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.35
MA10 (10日均线)
7.24
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 | 7.88 | 7.45 | 7.84 | +4.39% | 319,289 | 246,251,099 |
| 2025-03-24 | 7.41 | 7.6 | 7.35 | 7.51 | +1.35% | 239,346 | 178,877,112 |
| 2025-03-21 | 7.28 | 7.43 | 7.28 | 7.41 | +1.51% | 159,274 | 117,589,185 |
| 2025-03-20 | 7.27 | 7.33 | 7.26 | 7.3 | 0% | 64,609 | 47,154,452 |
| 2025-03-19 | 7.29 | 7.34 | 7.26 | 7.3 | 0% | 81,651 | 59,590,554 |
| 2025-03-18 | 7.29 | 7.31 | 7.25 | 7.3 | +0.27% | 62,134 | 45,222,383 |
| 2025-03-17 | 7.23 | 7.3 | 7.22 | 7.28 | +0.69% | 79,061 | 57,463,602 |
| 2025-03-14 | 7.17 | 7.23 | 7.16 | 7.23 | +0.7% | 94,252 | 67,948,504 |
| 2025-03-13 | 7.16 | 7.21 | 7.09 | 7.18 | 0% | 68,108 | 48,634,761 |
| 2025-03-12 | 7.18 | 7.23 | 7.14 | 7.18 | -0.14% | 59,573 | 42,760,689 |
| 2025-03-11 | 7.09 | 7.2 | 7.05 | 7.19 | +0.84% | 80,309 | 57,291,225 |
| 2025-03-10 | 7.1 | 7.14 | 7.1 | 7.13 | +0.14% | 40,418 | 28,774,285 |
| 2025-03-07 | 7.12 | 7.15 | 7.09 | 7.12 | -0.14% | 62,729 | 44,671,840 |
| 2025-03-06 | 7.1 | 7.14 | 7.09 | 7.13 | +0.28% | 62,659 | 44,601,913 |
| 2025-03-05 | 7.17 | 7.17 | 7.06 | 7.11 | -0.42% | 47,482 | 33,689,547 |
| 2025-03-04 | 7.09 | 7.15 | 7.05 | 7.14 | +0.56% | 37,804 | 26,869,806 |
| 2025-03-03 | 7.08 | 7.16 | 7.06 | 7.1 | +0.57% | 72,103 | 51,394,031 |
| 2025-02-28 | 7.09 | 7.13 | 7.05 | 7.06 | -0.56% | 65,881 | 46,702,185 |
| 2025-02-27 | 7.11 | 7.14 | 7.04 | 7.1 | -0.28% | 73,967 | 52,419,078 |
| 2025-02-26 | 7.08 | 7.14 | 7.07 | 7.12 | +0.56% | 66,151 | 47,035,725 |
| 2025-02-25 | 7.15 | 7.17 | 7.06 | 7.08 | -1.53% | 88,170 | 62,564,899 |
| 2025-02-24 | 7.13 | 7.3 | 7.13 | 7.19 | +1.13% | 130,752 | 94,561,599 |
| 2025-02-21 | 7.13 | 7.15 | 7.04 | 7.11 | -0.42% | 72,805 | 51,611,726 |
| 2025-02-20 | 7.12 | 7.15 | 7.06 | 7.14 | 0% | 65,910 | 46,818,851 |
| 2025-02-19 | 7.13 | 7.17 | 7.08 | 7.14 | +0.56% | 56,610 | 40,355,059 |
| 2025-02-18 | 7.32 | 7.32 | 7.1 | 7.1 | -3.01% | 80,907 | 58,327,561 |
| 2025-02-17 | 7.28 | 7.35 | 7.23 | 7.32 | +0.83% | 81,780 | 59,685,263 |
| 2025-02-14 | 7.28 | 7.29 | 7.23 | 7.26 | -0.14% | 64,021 | 46,429,312 |
| 2025-02-13 | 7.3 | 7.34 | 7.26 | 7.27 | -0.41% | 82,549 | 60,279,637 |
| 2025-02-12 | 7.32 | 7.33 | 7.24 | 7.3 | 0% | 59,732 | 43,507,107 |
| 2025-02-11 | 7.32 | 7.33 | 7.24 | 7.3 | -0.41% | 63,912 | 46,564,329 |
| 2025-02-10 | 7.31 | 7.33 | 7.27 | 7.33 | +0.41% | 73,165 | 53,386,576 |
| 2025-02-07 | 7.29 | 7.33 | 7.24 | 7.3 | +0.41% | 88,592 | 64,633,647 |
| 2025-02-06 | 7.21 | 7.28 | 7.21 | 7.27 | +0.41% | 62,027 | 44,975,194 |
| 2025-02-05 | 7.27 | 7.29 | 7.18 | 7.24 | 0% | 68,399 | 49,331,928 |
| 2025-01-27 | 7.15 | 7.41 | 7.15 | 7.24 | +1.54% | 109,114 | 79,560,852 |
| 2025-01-24 | 7.08 | 7.14 | 7.03 | 7.13 | +0.42% | 47,245 | 33,482,801 |
| 2025-01-23 | 7.12 | 7.18 | 7.07 | 7.1 | +0.42% | 60,117 | 42,901,613 |
| 2025-01-22 | 7.1 | 7.11 | 7.03 | 7.07 | -0.56% | 35,814 | 25,300,477 |
| 2025-01-21 | 7.23 | 7.24 | 7.09 | 7.11 | -1.25% | 57,527 | 41,010,610 |
| 2025-01-20 | 7.23 | 7.25 | 7.17 | 7.2 | -0.14% | 43,762 | 31,536,768 |
| 2025-01-17 | 7.14 | 7.24 | 7.13 | 7.21 | +0.56% | 65,118 | 46,858,869 |
| 2025-01-16 | 7.12 | 7.21 | 7.11 | 7.17 | +0.7% | 62,600 | 44,824,538 |
| 2025-01-15 | 7.14 | 7.15 | 7.08 | 7.12 | -0.42% | 47,879 | 34,049,312 |
| 2025-01-14 | 6.99 | 7.17 | 6.98 | 7.15 | +2.58% | 88,449 | 62,775,097 |
| 2025-01-13 | 6.98 | 7.06 | 6.9 | 6.97 | +0.14% | 44,804 | 31,273,124 |
| 2025-01-10 | 7.04 | 7.08 | 6.95 | 6.96 | -1.42% | 48,331 | 33,856,214 |
| 2025-01-09 | 7.05 | 7.13 | 7.02 | 7.06 | -0.7% | 45,873 | 32,500,495 |
| 2025-01-08 | 7.11 | 7.16 | 6.93 | 7.11 | -0.7% | 68,254 | 48,068,455 |
| 2025-01-07 | 7.09 | 7.17 | 7.01 | 7.16 | +0.85% | 53,069 | 37,601,593 |
| 2025-01-06 | 7.11 | 7.17 | 7 | 7.1 | 0% | 59,891 | 42,447,305 |
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：