股票概览
7.51
+0.13%
+0.01
7.47
开盘价
7.67
最高价
7.39
最低价
204,214
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.60
MA10 (10日均线)
7.42
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 | 7.47 | 7.67 | 7.39 | 7.51 | +0.13% | 204,214 | 154,407,462 |
| 2025-03-24 | 7.77 | 7.84 | 7.31 | 7.5 | -3.97% | 324,519 | 245,843,821 |
| 2025-03-21 | 7.99 | 8.04 | 7.77 | 7.81 | -2.86% | 398,635 | 313,588,342 |
| 2025-03-20 | 7.92 | 8.41 | 7.83 | 8.04 | +2.81% | 715,118 | 580,690,132 |
| 2025-03-19 | 7.6 | 7.88 | 7.53 | 7.82 | +3.3% | 385,215 | 298,009,808 |
| 2025-03-18 | 7.43 | 7.61 | 7.43 | 7.57 | +1.88% | 208,650 | 156,921,356 |
| 2025-03-17 | 7.45 | 7.55 | 7.41 | 7.43 | +0.13% | 147,518 | 110,437,009 |
| 2025-03-14 | 7.37 | 7.45 | 7.3 | 7.42 | 0% | 133,374 | 98,604,870 |
| 2025-03-13 | 7.48 | 7.49 | 7.26 | 7.42 | -0.67% | 154,077 | 113,570,809 |
| 2025-03-12 | 7.42 | 7.52 | 7.39 | 7.47 | +1.08% | 198,466 | 148,208,247 |
| 2025-03-11 | 7.33 | 7.41 | 7.25 | 7.39 | -0.27% | 132,095 | 97,064,465 |
| 2025-03-10 | 7.31 | 7.46 | 7.27 | 7.41 | +1.93% | 170,210 | 125,337,424 |
| 2025-03-07 | 7.35 | 7.4 | 7.21 | 7.27 | -1.22% | 132,008 | 96,417,504 |
| 2025-03-06 | 7.28 | 7.43 | 7.21 | 7.36 | +1.52% | 164,682 | 120,986,855 |
| 2025-03-05 | 7.13 | 7.27 | 7.1 | 7.25 | +1.26% | 122,528 | 88,156,873 |
| 2025-03-04 | 6.9 | 7.17 | 6.87 | 7.16 | +3.02% | 115,491 | 81,716,613 |
| 2025-03-03 | 6.97 | 7.12 | 6.9 | 6.95 | +0.29% | 118,570 | 83,293,848 |
| 2025-02-28 | 7.24 | 7.26 | 6.91 | 6.93 | -4.68% | 170,525 | 120,280,479 |
| 2025-02-27 | 7.34 | 7.36 | 7.11 | 7.27 | -1.09% | 157,992 | 114,203,591 |
| 2025-02-26 | 7.23 | 7.41 | 7.2 | 7.35 | +1.8% | 165,030 | 120,640,517 |
| 2025-02-25 | 7.22 | 7.33 | 7.18 | 7.22 | -1.5% | 123,799 | 89,787,726 |
| 2025-02-24 | 7.38 | 7.4 | 7.25 | 7.33 | -0.68% | 161,302 | 118,132,911 |
| 2025-02-21 | 7.27 | 7.42 | 7.2 | 7.38 | +1.37% | 196,864 | 144,093,290 |
| 2025-02-20 | 7.19 | 7.3 | 7.15 | 7.28 | +0.55% | 158,379 | 114,478,334 |
| 2025-02-19 | 7.12 | 7.25 | 7.06 | 7.24 | +1.83% | 173,345 | 124,419,172 |
| 2025-02-18 | 7.4 | 7.43 | 7.08 | 7.11 | -3.92% | 255,129 | 184,725,506 |
| 2025-02-17 | 7.21 | 7.53 | 7.19 | 7.4 | +3.35% | 393,601 | 291,342,621 |
| 2025-02-14 | 6.9 | 7.17 | 6.9 | 7.16 | +3.62% | 230,659 | 162,885,688 |
| 2025-02-13 | 7.12 | 7.16 | 6.91 | 6.91 | -2.68% | 119,079 | 83,399,987 |
| 2025-02-12 | 7.08 | 7.13 | 7.05 | 7.1 | 0% | 107,671 | 76,372,422 |
| 2025-02-11 | 7.1 | 7.14 | 7.02 | 7.1 | -0.42% | 93,625 | 66,240,258 |
| 2025-02-10 | 7.11 | 7.15 | 7.05 | 7.13 | +0.42% | 117,176 | 83,221,895 |
| 2025-02-07 | 7.07 | 7.18 | 7.01 | 7.1 | +0.28% | 225,722 | 160,274,542 |
| 2025-02-06 | 6.98 | 7.08 | 6.89 | 7.08 | +2.16% | 147,233 | 102,988,852 |
| 2025-02-05 | 6.88 | 6.98 | 6.81 | 6.93 | +1.76% | 131,785 | 91,080,768 |
| 2025-01-27 | 6.96 | 7.04 | 6.81 | 6.81 | -2.3% | 158,933 | 110,243,001 |
| 2025-01-24 | 6.85 | 6.99 | 6.82 | 6.97 | +1.6% | 155,465 | 107,269,235 |
| 2025-01-23 | 6.88 | 7.02 | 6.82 | 6.86 | +1.03% | 173,040 | 119,593,938 |
| 2025-01-22 | 6.86 | 6.86 | 6.74 | 6.79 | -0.59% | 83,000 | 56,409,628 |
| 2025-01-21 | 6.84 | 6.88 | 6.72 | 6.83 | +0.74% | 108,834 | 73,924,449 |
| 2025-01-20 | 6.69 | 6.83 | 6.67 | 6.78 | +2.26% | 111,509 | 75,502,226 |
| 2025-01-17 | 6.59 | 6.68 | 6.55 | 6.63 | -0.3% | 64,471 | 42,643,040 |
| 2025-01-16 | 6.68 | 6.78 | 6.58 | 6.65 | +0.3% | 81,843 | 54,573,210 |
| 2025-01-15 | 6.7 | 6.75 | 6.61 | 6.63 | -1.49% | 73,648 | 49,026,592 |
| 2025-01-14 | 6.37 | 6.75 | 6.34 | 6.73 | +6.83% | 134,882 | 89,011,692 |
| 2025-01-13 | 6.17 | 6.35 | 6.06 | 6.3 | +0.32% | 80,906 | 50,399,640 |
| 2025-01-10 | 6.52 | 6.61 | 6.28 | 6.28 | -4.12% | 92,618 | 59,874,544 |
| 2025-01-09 | 6.48 | 6.62 | 6.42 | 6.55 | +1.08% | 84,326 | 55,317,642 |
| 2025-01-08 | 6.51 | 6.64 | 6.26 | 6.48 | -1.37% | 109,360 | 70,364,784 |
| 2025-01-07 | 6.44 | 6.57 | 6.35 | 6.57 | +3.14% | 123,558 | 79,571,210 |
| 2025-01-06 | 6.15 | 6.44 | 5.94 | 6.37 | +3.07% | 164,697 | 103,396,699 |
| 2025-01-03 | 6.62 | 6.64 | 6.15 | 6.18 | -6.65% | 144,460 | 91,764,767 |
| 2025-01-02 | 6.75 | 6.9 | 6.53 | 6.62 | -2.22% | 125,244 | 84,132,136 |
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：