股票概览
7.66
+0.79%
+0.06
7.61
开盘价
7.69
最高价
7.6
最低价
265,921
成交量
数据更新至: 2025-03-25
技术指标
7.62
MA5 (5日均线)
7.54
MA10 (10日均线)
7.38
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 | 7.61 | 7.69 | 7.6 | 7.66 | +0.79% | 265,921 | 203,421,929 |
| 2025-03-24 | 7.51 | 7.64 | 7.5 | 7.6 | +1.06% | 505,168 | 382,975,669 |
| 2025-03-21 | 7.63 | 7.68 | 7.48 | 7.52 | -1.7% | 524,532 | 396,673,065 |
| 2025-03-20 | 7.65 | 7.7 | 7.62 | 7.65 | -0.13% | 296,914 | 227,048,809 |
| 2025-03-19 | 7.62 | 7.66 | 7.56 | 7.66 | +0.52% | 351,679 | 267,983,960 |
| 2025-03-18 | 7.7 | 7.71 | 7.6 | 7.62 | -0.91% | 360,997 | 275,618,762 |
| 2025-03-17 | 7.59 | 7.75 | 7.59 | 7.69 | +1.05% | 555,068 | 426,282,542 |
| 2025-03-14 | 7.34 | 7.69 | 7.34 | 7.61 | +5.4% | 1,414,537 | 1,071,090,372 |
| 2025-03-13 | 7.18 | 7.27 | 7.16 | 7.22 | +0.56% | 480,772 | 347,251,544 |
| 2025-03-12 | 7.14 | 7.21 | 7.1 | 7.18 | +0.42% | 338,754 | 243,034,707 |
| 2025-03-11 | 7.08 | 7.15 | 7.07 | 7.15 | +0.7% | 306,230 | 217,666,629 |
| 2025-03-10 | 7.17 | 7.18 | 7.07 | 7.1 | -1.11% | 456,442 | 324,646,460 |
| 2025-03-07 | 7.21 | 7.24 | 7.18 | 7.18 | -0.55% | 405,430 | 291,961,435 |
| 2025-03-06 | 7.26 | 7.28 | 7.2 | 7.22 | -0.69% | 420,631 | 303,778,746 |
| 2025-03-05 | 7.18 | 7.29 | 7.16 | 7.27 | +1.39% | 552,809 | 400,178,939 |
| 2025-03-04 | 7.24 | 7.29 | 7.17 | 7.17 | -1.24% | 425,373 | 306,969,251 |
| 2025-03-03 | 7.26 | 7.29 | 7.16 | 7.26 | +0.55% | 340,386 | 246,048,131 |
| 2025-02-28 | 7.27 | 7.32 | 7.22 | 7.22 | -0.96% | 415,750 | 302,251,550 |
| 2025-02-27 | 7.22 | 7.29 | 7.19 | 7.29 | +0.83% | 413,052 | 299,160,292 |
| 2025-02-26 | 7.16 | 7.29 | 7.16 | 7.23 | +0.98% | 387,428 | 280,521,573 |
| 2025-02-25 | 7.18 | 7.21 | 7.15 | 7.16 | -0.42% | 258,493 | 185,597,642 |
| 2025-02-24 | 7.22 | 7.26 | 7.18 | 7.19 | -0.69% | 367,578 | 264,916,559 |
| 2025-02-21 | 7.31 | 7.34 | 7.22 | 7.24 | -1.09% | 522,574 | 379,147,637 |
| 2025-02-20 | 7.35 | 7.37 | 7.31 | 7.32 | -0.54% | 355,167 | 260,502,008 |
| 2025-02-19 | 7.36 | 7.43 | 7.33 | 7.36 | -0.41% | 484,048 | 356,788,114 |
| 2025-02-18 | 7.32 | 7.44 | 7.31 | 7.39 | +0.68% | 723,749 | 534,828,437 |
| 2025-02-17 | 7.34 | 7.36 | 7.29 | 7.34 | 0% | 343,190 | 251,144,692 |
| 2025-02-14 | 7.35 | 7.37 | 7.27 | 7.34 | -0.14% | 352,780 | 258,029,491 |
| 2025-02-13 | 7.35 | 7.4 | 7.35 | 7.35 | -0.14% | 359,476 | 264,883,366 |
| 2025-02-12 | 7.35 | 7.36 | 7.28 | 7.36 | +0.14% | 381,680 | 279,533,622 |
| 2025-02-11 | 7.35 | 7.39 | 7.32 | 7.35 | +0.27% | 414,772 | 305,052,381 |
| 2025-02-10 | 7.34 | 7.41 | 7.3 | 7.33 | -0.14% | 421,669 | 310,107,051 |
| 2025-02-07 | 7.37 | 7.39 | 7.32 | 7.34 | -0.54% | 475,711 | 349,969,466 |
| 2025-02-06 | 7.4 | 7.46 | 7.33 | 7.38 | -0.4% | 416,355 | 307,224,537 |
| 2025-02-05 | 7.6 | 7.62 | 7.39 | 7.41 | -2.5% | 506,049 | 377,541,350 |
| 2025-01-27 | 7.43 | 7.66 | 7.42 | 7.6 | +2.29% | 468,991 | 355,710,554 |
| 2025-01-24 | 7.39 | 7.48 | 7.22 | 7.43 | -1.2% | 569,576 | 419,772,594 |
| 2025-01-23 | 7.37 | 7.55 | 7.37 | 7.52 | +2.45% | 436,948 | 327,128,133 |
| 2025-01-22 | 7.45 | 7.46 | 7.3 | 7.34 | -2.52% | 261,996 | 192,654,144 |
| 2025-01-21 | 7.58 | 7.59 | 7.49 | 7.53 | -0.26% | 237,740 | 179,302,762 |
| 2025-01-20 | 7.58 | 7.63 | 7.53 | 7.55 | +0.13% | 301,798 | 228,564,983 |
| 2025-01-17 | 7.63 | 7.64 | 7.53 | 7.54 | -1.18% | 257,833 | 195,098,346 |
| 2025-01-16 | 7.64 | 7.7 | 7.56 | 7.63 | +0.79% | 279,601 | 213,564,439 |
| 2025-01-15 | 7.51 | 7.72 | 7.51 | 7.57 | +0.53% | 334,534 | 254,706,229 |
| 2025-01-14 | 7.44 | 7.55 | 7.38 | 7.53 | +1.35% | 293,388 | 219,650,546 |
| 2025-01-13 | 7.44 | 7.46 | 7.3 | 7.43 | -0.67% | 351,688 | 260,146,596 |
| 2025-01-10 | 7.56 | 7.62 | 7.44 | 7.48 | -1.06% | 341,183 | 256,276,081 |
| 2025-01-09 | 7.66 | 7.67 | 7.52 | 7.56 | -1.56% | 380,350 | 288,722,616 |
| 2025-01-08 | 7.67 | 7.74 | 7.61 | 7.68 | 0% | 386,335 | 296,799,617 |
| 2025-01-07 | 7.63 | 7.69 | 7.55 | 7.68 | +0.13% | 339,870 | 259,523,582 |
| 2025-01-06 | 7.68 | 7.69 | 7.46 | 7.67 | +0.13% | 487,716 | 370,425,945 |
| 2025-01-03 | 7.76 | 7.84 | 7.64 | 7.66 | -1.16% | 456,812 | 351,972,320 |
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：