股票概览
7.38
+0.41%
+0.03
7.36
开盘价
7.39
最高价
7.32
最低价
60,262
成交量
数据更新至: 2025-03-25
技术指标
7.37
MA5 (5日均线)
7.37
MA10 (10日均线)
7.27
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 | 7.36 | 7.39 | 7.32 | 7.38 | +0.41% | 60,262 | 44,314,591 |
| 2025-03-24 | 7.35 | 7.37 | 7.27 | 7.35 | 0% | 108,280 | 79,242,169 |
| 2025-03-21 | 7.35 | 7.42 | 7.29 | 7.35 | 0% | 121,457 | 89,294,229 |
| 2025-03-20 | 7.4 | 7.43 | 7.34 | 7.35 | -0.68% | 92,489 | 68,278,580 |
| 2025-03-19 | 7.4 | 7.44 | 7.36 | 7.4 | -0.4% | 101,288 | 74,864,803 |
| 2025-03-18 | 7.48 | 7.5 | 7.42 | 7.43 | -0.4% | 97,642 | 72,684,573 |
| 2025-03-17 | 7.47 | 7.51 | 7.41 | 7.46 | +0.67% | 177,387 | 132,413,583 |
| 2025-03-14 | 7.28 | 7.41 | 7.27 | 7.41 | +2.07% | 191,094 | 140,707,857 |
| 2025-03-13 | 7.31 | 7.31 | 7.19 | 7.26 | -0.55% | 121,354 | 87,874,424 |
| 2025-03-12 | 7.27 | 7.33 | 7.21 | 7.3 | +0.41% | 145,459 | 105,697,404 |
| 2025-03-11 | 7.19 | 7.27 | 7.14 | 7.27 | +0.55% | 120,460 | 86,743,231 |
| 2025-03-10 | 7.39 | 7.4 | 7.18 | 7.23 | -2.17% | 213,596 | 155,242,040 |
| 2025-03-07 | 7.34 | 7.49 | 7.25 | 7.39 | +0.68% | 279,023 | 206,418,387 |
| 2025-03-06 | 7.1 | 7.46 | 7.07 | 7.34 | +3.53% | 382,304 | 277,866,130 |
| 2025-03-05 | 7.11 | 7.11 | 7.01 | 7.09 | 0% | 125,460 | 88,540,833 |
| 2025-03-04 | 7.05 | 7.11 | 7.02 | 7.09 | +0.42% | 94,555 | 66,919,362 |
| 2025-03-03 | 7.04 | 7.11 | 7.03 | 7.06 | +0.28% | 152,425 | 107,685,827 |
| 2025-02-28 | 7.13 | 7.16 | 7.03 | 7.04 | -1.4% | 153,956 | 108,893,148 |
| 2025-02-27 | 7.12 | 7.19 | 7.11 | 7.14 | +0.28% | 165,851 | 118,535,806 |
| 2025-02-26 | 6.98 | 7.13 | 6.98 | 7.12 | +1.86% | 176,733 | 125,105,152 |
| 2025-02-25 | 7.06 | 7.08 | 6.98 | 6.99 | -1.69% | 141,498 | 99,413,946 |
| 2025-02-24 | 7.06 | 7.16 | 7.04 | 7.11 | +0.71% | 178,879 | 127,108,238 |
| 2025-02-21 | 7.09 | 7.11 | 7.02 | 7.06 | -0.42% | 158,904 | 112,186,323 |
| 2025-02-20 | 7.11 | 7.12 | 7.06 | 7.09 | -0.42% | 136,460 | 96,733,727 |
| 2025-02-19 | 7.12 | 7.16 | 7.09 | 7.12 | -0.14% | 116,706 | 83,173,709 |
| 2025-02-18 | 7.22 | 7.23 | 7.09 | 7.13 | -1.25% | 184,635 | 132,179,243 |
| 2025-02-17 | 7.24 | 7.3 | 7.2 | 7.22 | -0.28% | 151,414 | 109,680,820 |
| 2025-02-14 | 7.29 | 7.32 | 7.18 | 7.24 | -0.69% | 152,876 | 110,516,362 |
| 2025-02-13 | 7.28 | 7.35 | 7.25 | 7.29 | +0.14% | 162,807 | 118,904,421 |
| 2025-02-12 | 7.24 | 7.29 | 7.18 | 7.28 | +0.55% | 144,010 | 104,081,216 |
| 2025-02-11 | 7.33 | 7.37 | 7.2 | 7.24 | -1.09% | 156,680 | 113,592,092 |
| 2025-02-10 | 7.33 | 7.43 | 7.32 | 7.32 | -0.14% | 184,560 | 135,867,763 |
| 2025-02-07 | 7.29 | 7.38 | 7.22 | 7.33 | +0.55% | 185,382 | 135,832,075 |
| 2025-02-06 | 7.24 | 7.31 | 7.18 | 7.29 | +0.41% | 143,546 | 104,036,337 |
| 2025-02-05 | 7.42 | 7.46 | 7.24 | 7.26 | -2.16% | 170,591 | 124,923,699 |
| 2025-01-27 | 7.41 | 7.52 | 7.37 | 7.42 | +0.54% | 122,188 | 91,143,073 |
| 2025-01-24 | 7.29 | 7.42 | 7.27 | 7.38 | +1.1% | 148,905 | 109,301,338 |
| 2025-01-23 | 7.29 | 7.42 | 7.29 | 7.3 | +0.69% | 145,168 | 106,706,943 |
| 2025-01-22 | 7.4 | 7.41 | 7.2 | 7.25 | -1.89% | 119,397 | 86,859,174 |
| 2025-01-21 | 7.41 | 7.51 | 7.37 | 7.39 | 0% | 134,737 | 100,048,957 |
| 2025-01-20 | 7.41 | 7.46 | 7.38 | 7.39 | 0% | 120,798 | 89,589,826 |
| 2025-01-17 | 7.26 | 7.42 | 7.23 | 7.39 | +1.23% | 140,365 | 103,232,018 |
| 2025-01-16 | 7.32 | 7.43 | 7.27 | 7.3 | 0% | 145,819 | 107,120,635 |
| 2025-01-15 | 7.26 | 7.38 | 7.19 | 7.3 | +0.69% | 162,362 | 118,549,340 |
| 2025-01-14 | 7.12 | 7.28 | 7.11 | 7.25 | +1.97% | 144,558 | 104,294,381 |
| 2025-01-13 | 7.01 | 7.16 | 6.96 | 7.11 | +0.42% | 155,990 | 110,346,421 |
| 2025-01-10 | 7.17 | 7.23 | 7.08 | 7.08 | -1.26% | 109,763 | 78,457,465 |
| 2025-01-09 | 7.24 | 7.25 | 7.17 | 7.17 | -0.97% | 127,926 | 92,106,404 |
| 2025-01-08 | 7.42 | 7.42 | 7.15 | 7.24 | -2.43% | 221,435 | 160,775,389 |
| 2025-01-07 | 7.5 | 7.53 | 7.38 | 7.42 | -0.8% | 155,607 | 115,882,585 |
| 2025-01-06 | 7.39 | 7.55 | 7.34 | 7.48 | +1.49% | 228,901 | 170,705,505 |
| 2025-01-03 | 7.55 | 7.6 | 7.34 | 7.37 | -2.25% | 214,627 | 160,487,315 |
| 2025-01-02 | 7.76 | 7.83 | 7.45 | 7.54 | -2.96% | 267,442 | 204,645,275 |
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：