股票概览
7.81
+2.36%
+0.18
7.63
开盘价
7.82
最高价
7.6
最低价
136,177
成交量
数据更新至: 2025-03-25
技术指标
7.67
MA5 (5日均线)
7.61
MA10 (10日均线)
7.53
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 | 7.63 | 7.82 | 7.6 | 7.81 | +2.36% | 136,177 | 105,261,177 |
| 2025-03-24 | 7.63 | 7.66 | 7.51 | 7.63 | 0% | 110,624 | 83,757,992 |
| 2025-03-21 | 7.63 | 7.74 | 7.58 | 7.63 | -0.26% | 109,914 | 84,186,433 |
| 2025-03-20 | 7.63 | 7.69 | 7.59 | 7.65 | +0.26% | 83,163 | 63,616,136 |
| 2025-03-19 | 7.66 | 7.66 | 7.58 | 7.63 | -0.52% | 79,014 | 60,221,683 |
| 2025-03-18 | 7.79 | 7.79 | 7.64 | 7.67 | -1.03% | 133,041 | 102,247,195 |
| 2025-03-17 | 7.58 | 7.86 | 7.57 | 7.75 | +2.38% | 214,317 | 165,169,951 |
| 2025-03-14 | 7.37 | 7.58 | 7.36 | 7.57 | +2.44% | 154,595 | 115,724,988 |
| 2025-03-13 | 7.37 | 7.4 | 7.3 | 7.39 | +0.27% | 97,665 | 71,793,089 |
| 2025-03-12 | 7.44 | 7.44 | 7.36 | 7.37 | -0.54% | 76,771 | 56,737,411 |
| 2025-03-11 | 7.32 | 7.42 | 7.26 | 7.41 | +0.68% | 92,217 | 67,698,845 |
| 2025-03-10 | 7.35 | 7.43 | 7.33 | 7.36 | 0% | 87,018 | 64,122,904 |
| 2025-03-07 | 7.43 | 7.45 | 7.34 | 7.36 | -0.94% | 96,206 | 71,151,784 |
| 2025-03-06 | 7.4 | 7.43 | 7.35 | 7.43 | +0.81% | 97,898 | 72,477,503 |
| 2025-03-05 | 7.46 | 7.47 | 7.3 | 7.37 | -1.34% | 118,346 | 87,082,211 |
| 2025-03-04 | 7.5 | 7.51 | 7.43 | 7.47 | -0.53% | 93,196 | 69,608,532 |
| 2025-03-03 | 7.47 | 7.62 | 7.46 | 7.51 | +0.67% | 108,727 | 82,186,031 |
| 2025-02-28 | 7.57 | 7.64 | 7.44 | 7.46 | -1.97% | 119,508 | 89,992,173 |
| 2025-02-27 | 7.61 | 7.66 | 7.49 | 7.61 | +0.26% | 106,775 | 80,815,939 |
| 2025-02-26 | 7.44 | 7.62 | 7.42 | 7.59 | +2.02% | 119,076 | 89,946,034 |
| 2025-02-25 | 7.49 | 7.52 | 7.41 | 7.44 | -0.93% | 85,392 | 63,716,330 |
| 2025-02-24 | 7.47 | 7.57 | 7.44 | 7.51 | +0.54% | 115,138 | 86,540,815 |
| 2025-02-21 | 7.43 | 7.52 | 7.36 | 7.47 | +0.67% | 126,486 | 94,131,015 |
| 2025-02-20 | 7.47 | 7.48 | 7.4 | 7.42 | -0.67% | 100,277 | 74,537,821 |
| 2025-02-19 | 7.43 | 7.48 | 7.41 | 7.47 | 0% | 90,582 | 67,441,636 |
| 2025-02-18 | 7.58 | 7.61 | 7.42 | 7.47 | -1.45% | 98,201 | 74,018,588 |
| 2025-02-17 | 7.59 | 7.63 | 7.54 | 7.58 | 0% | 89,954 | 68,158,700 |
| 2025-02-14 | 7.61 | 7.64 | 7.55 | 7.58 | -0.39% | 71,719 | 54,401,979 |
| 2025-02-13 | 7.64 | 7.69 | 7.6 | 7.61 | -0.65% | 76,041 | 58,032,050 |
| 2025-02-12 | 7.58 | 7.66 | 7.57 | 7.66 | +0.79% | 77,001 | 58,740,056 |
| 2025-02-11 | 7.6 | 7.61 | 7.48 | 7.6 | +0.13% | 77,757 | 58,693,916 |
| 2025-02-10 | 7.54 | 7.64 | 7.52 | 7.59 | +0.8% | 87,461 | 66,307,316 |
| 2025-02-07 | 7.41 | 7.59 | 7.38 | 7.53 | +1.76% | 115,524 | 86,669,156 |
| 2025-02-06 | 7.29 | 7.41 | 7.25 | 7.4 | +1.09% | 81,814 | 60,109,098 |
| 2025-02-05 | 7.45 | 7.47 | 7.28 | 7.32 | -0.95% | 78,522 | 57,956,916 |
| 2025-01-27 | 7.41 | 7.56 | 7.39 | 7.39 | 0% | 88,686 | 66,286,288 |
| 2025-01-24 | 7.3 | 7.4 | 7.28 | 7.39 | +1.09% | 63,320 | 46,518,929 |
| 2025-01-23 | 7.35 | 7.47 | 7.3 | 7.31 | +0.27% | 71,445 | 52,799,863 |
| 2025-01-22 | 7.31 | 7.32 | 7.25 | 7.29 | -0.68% | 47,208 | 34,351,562 |
| 2025-01-21 | 7.39 | 7.43 | 7.3 | 7.34 | -0.41% | 59,439 | 43,660,288 |
| 2025-01-20 | 7.4 | 7.47 | 7.35 | 7.37 | 0% | 63,636 | 47,169,467 |
| 2025-01-17 | 7.28 | 7.4 | 7.22 | 7.37 | +0.82% | 69,624 | 51,024,165 |
| 2025-01-16 | 7.22 | 7.39 | 7.22 | 7.31 | +1.25% | 98,984 | 72,564,891 |
| 2025-01-15 | 7.23 | 7.24 | 7.14 | 7.22 | -0.14% | 76,113 | 54,722,320 |
| 2025-01-14 | 7.04 | 7.26 | 7.02 | 7.23 | +2.99% | 103,454 | 74,023,635 |
| 2025-01-13 | 6.99 | 7.04 | 6.9 | 7.02 | +0.14% | 72,126 | 50,371,718 |
| 2025-01-10 | 7.19 | 7.22 | 7 | 7.01 | -2.09% | 82,531 | 58,581,973 |
| 2025-01-09 | 7.22 | 7.29 | 7.16 | 7.16 | -1.38% | 69,510 | 50,201,686 |
| 2025-01-08 | 7.37 | 7.38 | 7.09 | 7.26 | -1.49% | 100,934 | 72,910,743 |
| 2025-01-07 | 7.42 | 7.45 | 7.28 | 7.37 | -0.54% | 75,216 | 55,293,817 |
| 2025-01-06 | 7.37 | 7.49 | 7.33 | 7.41 | +0.54% | 79,155 | 58,582,123 |
| 2025-01-03 | 7.55 | 7.62 | 7.35 | 7.37 | -1.47% | 111,142 | 83,206,931 |
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：