股票概览
7.71
+0.92%
+0.07
7.64
开盘价
7.76
最高价
7.61
最低价
45,116
成交量
数据更新至: 2025-03-25
技术指标
7.71
MA5 (5日均线)
7.77
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 | 7.64 | 7.76 | 7.61 | 7.71 | +0.92% | 45,116 | 34,687,813 |
| 2025-03-24 | 7.68 | 7.69 | 7.53 | 7.64 | -0.39% | 82,417 | 62,732,378 |
| 2025-03-21 | 7.74 | 7.8 | 7.63 | 7.67 | -1.16% | 92,036 | 70,957,774 |
| 2025-03-20 | 7.76 | 7.83 | 7.74 | 7.76 | 0% | 66,151 | 51,473,481 |
| 2025-03-19 | 7.82 | 7.82 | 7.73 | 7.76 | -0.26% | 56,378 | 43,724,020 |
| 2025-03-18 | 7.86 | 7.87 | 7.75 | 7.78 | -0.89% | 66,813 | 52,028,154 |
| 2025-03-17 | 7.88 | 7.95 | 7.83 | 7.85 | -0.38% | 88,845 | 70,027,999 |
| 2025-03-14 | 7.88 | 7.9 | 7.73 | 7.88 | +0.77% | 119,935 | 93,800,142 |
| 2025-03-13 | 7.78 | 7.82 | 7.69 | 7.82 | +0.39% | 85,065 | 65,845,244 |
| 2025-03-12 | 7.79 | 7.85 | 7.74 | 7.79 | 0% | 92,022 | 71,666,385 |
| 2025-03-11 | 7.6 | 7.79 | 7.57 | 7.79 | +1.56% | 77,880 | 59,968,435 |
| 2025-03-10 | 7.71 | 7.77 | 7.64 | 7.67 | -0.78% | 79,574 | 61,166,387 |
| 2025-03-07 | 7.71 | 7.9 | 7.7 | 7.73 | -0.51% | 94,318 | 73,456,129 |
| 2025-03-06 | 7.85 | 7.85 | 7.74 | 7.77 | 0% | 99,796 | 77,595,055 |
| 2025-03-05 | 7.81 | 7.88 | 7.7 | 7.77 | -0.64% | 82,804 | 64,274,636 |
| 2025-03-04 | 7.63 | 7.82 | 7.63 | 7.82 | +1.82% | 118,949 | 92,056,951 |
| 2025-03-03 | 7.75 | 7.92 | 7.64 | 7.68 | -1.16% | 181,479 | 140,836,747 |
| 2025-02-28 | 7.7 | 8 | 7.66 | 7.77 | +0.65% | 239,474 | 187,628,156 |
| 2025-02-27 | 7.6 | 7.8 | 7.6 | 7.72 | +1.71% | 187,227 | 144,250,117 |
| 2025-02-26 | 7.46 | 7.73 | 7.46 | 7.59 | +1.2% | 167,801 | 127,374,788 |
| 2025-02-25 | 7.48 | 7.52 | 7.36 | 7.5 | +0.4% | 167,772 | 125,145,577 |
| 2025-02-24 | 7.43 | 7.53 | 7.43 | 7.47 | -0.27% | 146,123 | 109,263,280 |
| 2025-02-21 | 7.53 | 7.57 | 7.36 | 7.49 | -0.66% | 216,033 | 161,234,657 |
| 2025-02-20 | 7.63 | 7.78 | 7.48 | 7.54 | -3.21% | 307,812 | 233,570,758 |
| 2025-02-19 | 7.48 | 8.12 | 7.41 | 7.79 | +1.3% | 512,293 | 399,627,428 |
| 2025-02-18 | 7 | 7.69 | 6.92 | 7.69 | +10.01% | 242,283 | 179,481,283 |
| 2025-02-17 | 7.04 | 7.04 | 6.93 | 6.99 | -0.43% | 63,310 | 44,252,177 |
| 2025-02-14 | 7.02 | 7.07 | 6.99 | 7.02 | -0.14% | 41,076 | 28,867,233 |
| 2025-02-13 | 7.07 | 7.12 | 7.02 | 7.03 | -0.57% | 61,673 | 43,574,593 |
| 2025-02-12 | 7.03 | 7.07 | 6.98 | 7.07 | +0.57% | 61,310 | 43,150,093 |
| 2025-02-11 | 7.11 | 7.15 | 7 | 7.03 | -1.13% | 69,925 | 49,239,891 |
| 2025-02-10 | 7.1 | 7.17 | 7.08 | 7.11 | +0.14% | 69,364 | 49,366,366 |
| 2025-02-07 | 7 | 7.13 | 6.97 | 7.1 | +1.28% | 64,077 | 45,248,999 |
| 2025-02-06 | 6.91 | 7.01 | 6.84 | 7.01 | +1.45% | 51,353 | 35,667,703 |
| 2025-02-05 | 6.97 | 6.97 | 6.87 | 6.91 | +0.14% | 50,732 | 35,126,845 |
| 2025-01-27 | 6.92 | 7.07 | 6.89 | 6.9 | -0.29% | 60,532 | 42,251,608 |
| 2025-01-24 | 6.82 | 6.97 | 6.81 | 6.92 | +1.02% | 53,839 | 37,059,089 |
| 2025-01-23 | 6.82 | 6.96 | 6.82 | 6.85 | +0.88% | 49,119 | 33,936,991 |
| 2025-01-22 | 6.92 | 6.96 | 6.77 | 6.79 | -2.16% | 57,336 | 39,181,080 |
| 2025-01-21 | 7.06 | 7.07 | 6.93 | 6.94 | -1.56% | 39,226 | 27,315,544 |
| 2025-01-20 | 6.98 | 7.09 | 6.87 | 7.05 | +1.29% | 58,569 | 41,080,215 |
| 2025-01-17 | 6.97 | 6.99 | 6.89 | 6.96 | -0.29% | 39,929 | 27,731,437 |
| 2025-01-16 | 6.92 | 7.08 | 6.92 | 6.98 | +1.16% | 68,534 | 48,011,786 |
| 2025-01-15 | 6.95 | 6.96 | 6.86 | 6.9 | -0.86% | 48,307 | 33,291,368 |
| 2025-01-14 | 6.87 | 6.98 | 6.84 | 6.96 | +1.75% | 69,368 | 48,002,008 |
| 2025-01-13 | 6.68 | 6.85 | 6.63 | 6.84 | +2.09% | 52,767 | 35,753,309 |
| 2025-01-10 | 6.81 | 6.85 | 6.7 | 6.7 | -1.62% | 42,459 | 28,783,290 |
| 2025-01-09 | 6.85 | 6.88 | 6.78 | 6.81 | -0.87% | 41,473 | 28,317,045 |
| 2025-01-08 | 6.96 | 6.98 | 6.73 | 6.87 | -1.43% | 60,189 | 41,205,507 |
| 2025-01-07 | 6.95 | 6.99 | 6.87 | 6.97 | +0.29% | 44,615 | 30,971,665 |
| 2025-01-06 | 6.86 | 7 | 6.78 | 6.95 | +1.16% | 61,374 | 42,414,133 |
| 2025-01-03 | 6.96 | 7.08 | 6.83 | 6.87 | -1.15% | 71,884 | 49,954,038 |
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：