股票概览
7.47
+1.63%
+0.12
7.35
开盘价
7.57
最高价
7.29
最低价
146,571
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.56
MA10 (10日均线)
7.47
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 | 7.35 | 7.57 | 7.29 | 7.47 | +1.63% | 146,571 | 109,583,373 |
| 2025-03-24 | 7.55 | 7.6 | 7.17 | 7.35 | -3.54% | 300,626 | 221,661,413 |
| 2025-03-21 | 7.71 | 7.89 | 7.59 | 7.62 | -1.8% | 349,404 | 270,621,106 |
| 2025-03-20 | 7.67 | 7.87 | 7.6 | 7.76 | +0.78% | 310,951 | 241,101,552 |
| 2025-03-19 | 7.68 | 7.75 | 7.58 | 7.7 | +0.52% | 275,263 | 211,532,127 |
| 2025-03-18 | 7.53 | 7.71 | 7.51 | 7.66 | +1.73% | 274,679 | 209,357,166 |
| 2025-03-17 | 7.53 | 7.6 | 7.49 | 7.53 | +0.13% | 168,295 | 127,013,039 |
| 2025-03-14 | 7.4 | 7.57 | 7.31 | 7.52 | +1.21% | 215,578 | 160,947,044 |
| 2025-03-13 | 7.57 | 7.58 | 7.31 | 7.43 | -1.72% | 212,604 | 157,290,992 |
| 2025-03-12 | 7.48 | 7.64 | 7.48 | 7.56 | +1.2% | 286,207 | 216,742,408 |
| 2025-03-11 | 7.31 | 7.48 | 7.3 | 7.47 | +0.54% | 160,754 | 119,074,882 |
| 2025-03-10 | 7.48 | 7.49 | 7.34 | 7.43 | -0.67% | 157,600 | 116,868,714 |
| 2025-03-07 | 7.39 | 7.53 | 7.37 | 7.48 | +0.67% | 237,767 | 177,161,730 |
| 2025-03-06 | 7.31 | 7.53 | 7.26 | 7.43 | +1.92% | 252,520 | 187,064,783 |
| 2025-03-05 | 7.29 | 7.32 | 7.17 | 7.29 | -0.14% | 120,975 | 87,664,489 |
| 2025-03-04 | 7.16 | 7.32 | 7.11 | 7.3 | +1.39% | 138,455 | 100,230,066 |
| 2025-03-03 | 7.18 | 7.34 | 7.09 | 7.2 | +0.28% | 166,024 | 120,276,514 |
| 2025-02-28 | 7.35 | 7.41 | 7.13 | 7.18 | -3.23% | 229,457 | 166,346,189 |
| 2025-02-27 | 7.5 | 7.54 | 7.27 | 7.42 | -1.72% | 233,088 | 172,176,459 |
| 2025-02-26 | 7.44 | 7.58 | 7.38 | 7.55 | +1.75% | 280,357 | 210,525,511 |
| 2025-02-25 | 7.41 | 7.61 | 7.35 | 7.42 | -1.2% | 303,338 | 225,853,199 |
| 2025-02-24 | 7.21 | 7.6 | 7.18 | 7.51 | +4.31% | 492,714 | 365,763,989 |
| 2025-02-21 | 7.17 | 7.22 | 7.14 | 7.2 | 0% | 201,833 | 144,929,843 |
| 2025-02-20 | 7.06 | 7.22 | 7.01 | 7.2 | +2.13% | 230,260 | 164,841,361 |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | +2.47% | 136,527 | 95,619,002 |
| 2025-02-18 | 7.11 | 7.11 | 6.85 | 6.88 | -3.23% | 166,662 | 116,185,451 |
| 2025-02-17 | 7.04 | 7.16 | 7.01 | 7.11 | +1.28% | 166,034 | 117,559,191 |
| 2025-02-14 | 7.04 | 7.1 | 6.95 | 7.02 | -0.28% | 140,017 | 98,376,696 |
| 2025-02-13 | 7.2 | 7.21 | 7.03 | 7.04 | -2.22% | 208,044 | 148,062,078 |
| 2025-02-12 | 7.18 | 7.24 | 7.15 | 7.2 | 0% | 174,835 | 125,795,793 |
| 2025-02-11 | 7.28 | 7.29 | 7.15 | 7.2 | -1.1% | 161,878 | 116,647,924 |
| 2025-02-10 | 7.21 | 7.28 | 7.13 | 7.28 | +0.55% | 175,597 | 126,824,971 |
| 2025-02-07 | 7.08 | 7.26 | 7.05 | 7.24 | +2.26% | 226,990 | 163,117,594 |
| 2025-02-06 | 6.87 | 7.08 | 6.83 | 7.08 | +2.46% | 170,598 | 119,414,193 |
| 2025-02-05 | 6.94 | 6.98 | 6.88 | 6.91 | +0.88% | 105,095 | 72,800,088 |
| 2025-01-27 | 7.1 | 7.18 | 6.84 | 6.85 | -4.2% | 180,691 | 126,213,245 |
| 2025-01-24 | 7.03 | 7.16 | 6.98 | 7.15 | +2% | 208,712 | 148,001,060 |
| 2025-01-23 | 6.92 | 7.21 | 6.92 | 7.01 | +2.34% | 228,134 | 160,608,982 |
| 2025-01-22 | 6.89 | 6.92 | 6.81 | 6.85 | -1.44% | 86,545 | 59,315,657 |
| 2025-01-21 | 7.04 | 7.05 | 6.85 | 6.95 | -0.71% | 109,788 | 76,135,551 |
| 2025-01-20 | 7.01 | 7.05 | 6.94 | 7 | +1.3% | 120,599 | 84,413,102 |
| 2025-01-17 | 6.9 | 6.99 | 6.8 | 6.91 | -0.14% | 106,460 | 73,433,119 |
| 2025-01-16 | 6.96 | 7.08 | 6.87 | 6.92 | -0.14% | 137,943 | 96,118,439 |
| 2025-01-15 | 7 | 7.08 | 6.9 | 6.93 | -1.42% | 125,692 | 87,507,947 |
| 2025-01-14 | 6.66 | 7.05 | 6.63 | 7.03 | +5.87% | 207,833 | 143,370,801 |
| 2025-01-13 | 6.5 | 6.66 | 6.4 | 6.64 | +1.53% | 102,892 | 67,472,125 |
| 2025-01-10 | 6.76 | 6.86 | 6.54 | 6.54 | -2.97% | 122,234 | 81,967,822 |
| 2025-01-09 | 6.56 | 6.83 | 6.56 | 6.74 | +1.66% | 158,569 | 106,997,543 |
| 2025-01-08 | 6.67 | 6.72 | 6.38 | 6.63 | -1.63% | 194,690 | 127,851,034 |
| 2025-01-07 | 6.61 | 6.74 | 6.5 | 6.74 | +2.12% | 134,651 | 89,234,105 |
| 2025-01-06 | 6.74 | 6.84 | 6.53 | 6.6 | -1.49% | 152,605 | 101,174,642 |
| 2025-01-03 | 6.95 | 6.99 | 6.68 | 6.7 | -3.04% | 216,012 | 147,373,549 |
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：