股票概览
7.43
-0.13%
-0.01
7.45
开盘价
7.49
最高价
7.36
最低价
103,586
成交量
数据更新至: 2025-03-25
技术指标
7.64
MA5 (5日均线)
7.79
MA10 (10日均线)
7.75
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 | 7.45 | 7.49 | 7.36 | 7.43 | -0.13% | 103,586 | 76,874,301 |
| 2025-03-24 | 7.61 | 7.65 | 7.35 | 7.44 | -2.49% | 233,918 | 174,429,278 |
| 2025-03-21 | 7.76 | 7.82 | 7.59 | 7.63 | -1.8% | 227,385 | 175,429,083 |
| 2025-03-20 | 7.92 | 7.92 | 7.7 | 7.77 | -1.89% | 210,752 | 163,782,552 |
| 2025-03-19 | 7.91 | 7.99 | 7.85 | 7.92 | +0.25% | 201,800 | 159,584,891 |
| 2025-03-18 | 7.87 | 8.01 | 7.82 | 7.9 | +0.51% | 184,714 | 145,972,462 |
| 2025-03-17 | 7.82 | 7.95 | 7.81 | 7.86 | 0% | 221,575 | 174,602,359 |
| 2025-03-14 | 7.91 | 7.95 | 7.75 | 7.86 | -1.01% | 268,450 | 210,787,786 |
| 2025-03-13 | 8.08 | 8.13 | 7.86 | 7.94 | -3.05% | 369,103 | 295,248,817 |
| 2025-03-12 | 8.11 | 8.46 | 8.11 | 8.19 | +2.89% | 603,421 | 499,223,743 |
| 2025-03-11 | 7.59 | 8.17 | 7.56 | 7.96 | +4.19% | 394,084 | 313,738,644 |
| 2025-03-10 | 7.73 | 7.77 | 7.58 | 7.64 | -1.55% | 167,511 | 128,153,066 |
| 2025-03-07 | 7.95 | 8.04 | 7.74 | 7.76 | -1.65% | 174,153 | 137,040,798 |
| 2025-03-06 | 7.66 | 7.97 | 7.6 | 7.89 | +3.54% | 295,083 | 230,965,263 |
| 2025-03-05 | 7.6 | 7.63 | 7.48 | 7.62 | +0.26% | 119,189 | 90,057,443 |
| 2025-03-04 | 7.57 | 7.7 | 7.55 | 7.6 | 0% | 144,837 | 110,381,201 |
| 2025-03-03 | 7.57 | 7.82 | 7.52 | 7.6 | +0.4% | 243,915 | 186,160,267 |
| 2025-02-28 | 7.74 | 7.98 | 7.55 | 7.57 | -1.82% | 283,496 | 220,184,815 |
| 2025-02-27 | 7.78 | 7.84 | 7.63 | 7.71 | -1.15% | 165,982 | 128,026,397 |
| 2025-02-26 | 7.71 | 7.84 | 7.69 | 7.8 | +1.96% | 177,918 | 138,163,018 |
| 2025-02-25 | 7.77 | 7.83 | 7.62 | 7.65 | -2.42% | 186,091 | 143,465,198 |
| 2025-02-24 | 7.95 | 8.02 | 7.75 | 7.84 | -0.13% | 262,306 | 206,030,185 |
| 2025-02-21 | 7.52 | 8.03 | 7.45 | 7.85 | +4.39% | 325,558 | 253,468,424 |
| 2025-02-20 | 7.57 | 7.63 | 7.48 | 7.52 | -0.92% | 126,860 | 95,604,416 |
| 2025-02-19 | 7.47 | 7.66 | 7.43 | 7.59 | +1.61% | 161,051 | 122,090,880 |
| 2025-02-18 | 7.72 | 7.73 | 7.43 | 7.47 | -3.36% | 193,273 | 145,717,856 |
| 2025-02-17 | 7.8 | 7.86 | 7.71 | 7.73 | -1.28% | 176,828 | 137,525,695 |
| 2025-02-14 | 7.77 | 7.86 | 7.6 | 7.83 | +0.64% | 190,014 | 147,187,096 |
| 2025-02-13 | 7.81 | 7.89 | 7.72 | 7.78 | -0.89% | 194,177 | 151,353,667 |
| 2025-02-12 | 7.8 | 7.94 | 7.76 | 7.85 | +0.51% | 235,305 | 184,602,052 |
| 2025-02-11 | 7.71 | 7.9 | 7.6 | 7.81 | +1.43% | 280,149 | 216,720,203 |
| 2025-02-10 | 7.46 | 7.78 | 7.46 | 7.7 | +3.36% | 267,344 | 204,006,615 |
| 2025-02-07 | 7.32 | 7.55 | 7.28 | 7.45 | +1.64% | 182,512 | 135,455,059 |
| 2025-02-06 | 7.24 | 7.38 | 7.17 | 7.33 | +1.1% | 122,542 | 89,586,494 |
| 2025-02-05 | 7.24 | 7.33 | 7.2 | 7.25 | +1.26% | 142,563 | 103,518,161 |
| 2025-01-27 | 7.18 | 7.27 | 7.14 | 7.16 | +0.14% | 101,390 | 73,006,467 |
| 2025-01-24 | 6.94 | 7.19 | 6.93 | 7.15 | +2.58% | 125,580 | 88,911,960 |
| 2025-01-23 | 6.98 | 7.11 | 6.93 | 6.97 | +0.58% | 120,236 | 84,574,271 |
| 2025-01-22 | 6.94 | 6.96 | 6.84 | 6.93 | -0.57% | 105,302 | 72,620,969 |
| 2025-01-21 | 7.05 | 7.09 | 6.93 | 6.97 | -0.85% | 89,475 | 62,572,644 |
| 2025-01-20 | 7.15 | 7.24 | 7.01 | 7.03 | -1.4% | 120,456 | 85,602,624 |
| 2025-01-17 | 7.29 | 7.29 | 7.02 | 7.13 | -1.38% | 183,123 | 130,237,269 |
| 2025-01-16 | 7.09 | 7.6 | 7.08 | 7.23 | +1.97% | 254,699 | 186,733,466 |
| 2025-01-15 | 6.76 | 7.09 | 6.76 | 7.09 | +4.42% | 218,440 | 152,282,013 |
| 2025-01-14 | 6.59 | 6.79 | 6.57 | 6.79 | +3.82% | 152,473 | 102,192,541 |
| 2025-01-13 | 6.49 | 6.57 | 6.34 | 6.54 | -0.15% | 128,639 | 83,459,935 |
| 2025-01-10 | 6.72 | 6.77 | 6.55 | 6.55 | -2.53% | 120,903 | 80,385,093 |
| 2025-01-09 | 6.78 | 6.89 | 6.7 | 6.72 | -1.32% | 120,335 | 81,598,089 |
| 2025-01-08 | 6.88 | 6.93 | 6.67 | 6.81 | -1.3% | 133,909 | 90,993,474 |
| 2025-01-07 | 6.87 | 6.91 | 6.75 | 6.9 | +0.58% | 139,481 | 95,308,815 |
| 2025-01-06 | 7.01 | 7.04 | 6.78 | 6.86 | -1.86% | 185,192 | 127,471,492 |
| 2025-01-03 | 7.42 | 7.44 | 6.91 | 6.99 | -5.8% | 233,615 | 166,993,343 |
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：