股票概览
7.23
+0.14%
+0.01
7.22
开盘价
7.23
最高价
7.14
最低价
33,841
成交量
数据更新至: 2025-03-25
技术指标
7.35
MA5 (5日均线)
7.45
MA10 (10日均线)
7.86
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 | 7.22 | 7.23 | 7.14 | 7.23 | +0.14% | 33,841 | 24,311,557 |
| 2025-03-24 | 7.33 | 7.42 | 7.07 | 7.22 | -1.9% | 72,901 | 52,705,845 |
| 2025-03-21 | 7.45 | 7.5 | 7.33 | 7.36 | -1.6% | 57,424 | 42,513,747 |
| 2025-03-20 | 7.48 | 7.55 | 7.46 | 7.48 | 0% | 42,424 | 31,805,062 |
| 2025-03-19 | 7.57 | 7.57 | 7.45 | 7.48 | -1.19% | 67,881 | 50,875,393 |
| 2025-03-18 | 7.59 | 7.61 | 7.53 | 7.57 | -0.26% | 64,891 | 49,085,390 |
| 2025-03-17 | 7.5 | 7.6 | 7.43 | 7.59 | +1.61% | 105,507 | 79,434,787 |
| 2025-03-14 | 7.39 | 7.48 | 7.36 | 7.47 | +1.08% | 100,752 | 74,913,378 |
| 2025-03-13 | 7.51 | 7.52 | 7.37 | 7.39 | -3.65% | 142,768 | 105,998,182 |
| 2025-03-12 | 8 | 8 | 7.49 | 7.67 | -7.81% | 323,149 | 245,884,665 |
| 2025-03-11 | 8.17 | 8.45 | 8.16 | 8.32 | +0.97% | 72,111 | 60,141,011 |
| 2025-03-10 | 8.21 | 8.35 | 8.18 | 8.24 | +0.24% | 36,520 | 30,117,240 |
| 2025-03-07 | 8.36 | 8.44 | 8.18 | 8.22 | -1.79% | 59,892 | 49,774,354 |
| 2025-03-06 | 8.36 | 8.4 | 8.22 | 8.37 | +0.72% | 58,921 | 48,893,815 |
| 2025-03-05 | 8.26 | 8.33 | 8.2 | 8.31 | +0.36% | 34,182 | 28,241,985 |
| 2025-03-04 | 8.18 | 8.33 | 8.08 | 8.28 | +1.1% | 43,357 | 35,757,249 |
| 2025-03-03 | 8.11 | 8.29 | 8.11 | 8.19 | +0.37% | 41,283 | 33,901,275 |
| 2025-02-28 | 8.32 | 8.37 | 8.13 | 8.16 | -2.39% | 52,001 | 42,787,983 |
| 2025-02-27 | 8.32 | 8.49 | 8.22 | 8.36 | +0.24% | 53,779 | 44,892,146 |
| 2025-02-26 | 8.27 | 8.36 | 8.26 | 8.34 | +0.85% | 45,579 | 37,915,250 |
| 2025-02-25 | 8.32 | 8.6 | 8.24 | 8.27 | -1.66% | 71,870 | 60,422,843 |
| 2025-02-24 | 8.5 | 8.56 | 8.36 | 8.41 | -1.87% | 58,669 | 49,589,430 |
| 2025-02-21 | 8.63 | 8.69 | 8.51 | 8.57 | -1.04% | 65,438 | 55,978,378 |
| 2025-02-20 | 8.79 | 8.8 | 8.48 | 8.66 | -1.48% | 89,430 | 77,409,619 |
| 2025-02-19 | 8.82 | 8.9 | 8.61 | 8.79 | +0.11% | 95,408 | 83,305,783 |
| 2025-02-18 | 8.53 | 8.96 | 8.48 | 8.78 | +2.33% | 157,835 | 138,370,248 |
| 2025-02-17 | 8.6 | 8.67 | 8.42 | 8.58 | +0.7% | 50,872 | 43,633,972 |
| 2025-02-14 | 8.67 | 8.67 | 8.51 | 8.52 | -1.84% | 51,179 | 43,871,053 |
| 2025-02-13 | 8.62 | 8.83 | 8.54 | 8.68 | +0.93% | 64,906 | 56,453,375 |
| 2025-02-12 | 8.65 | 8.67 | 8.51 | 8.6 | -0.35% | 68,722 | 58,873,066 |
| 2025-02-11 | 8.9 | 8.91 | 8.59 | 8.63 | -2.82% | 64,878 | 56,360,577 |
| 2025-02-10 | 8.66 | 8.97 | 8.63 | 8.88 | +2.66% | 79,342 | 70,043,581 |
| 2025-02-07 | 8.52 | 8.7 | 8.46 | 8.65 | +1.29% | 82,542 | 70,979,247 |
| 2025-02-06 | 8.5 | 8.62 | 8.46 | 8.54 | +0.12% | 62,050 | 52,935,478 |
| 2025-02-05 | 8.4 | 8.68 | 8.3 | 8.53 | +1.43% | 63,216 | 53,692,413 |
| 2025-01-27 | 8.28 | 8.58 | 8.2 | 8.41 | +1.69% | 72,610 | 60,954,191 |
| 2025-01-24 | 8.11 | 8.34 | 8.05 | 8.27 | +1.47% | 68,037 | 55,980,795 |
| 2025-01-23 | 8.27 | 8.47 | 8.11 | 8.15 | 0% | 70,993 | 58,963,178 |
| 2025-01-22 | 8.1 | 8.66 | 7.98 | 8.15 | +0.25% | 117,787 | 97,294,958 |
| 2025-01-21 | 8.3 | 8.33 | 8.08 | 8.13 | -1.81% | 40,715 | 33,172,466 |
| 2025-01-20 | 8.16 | 8.32 | 8 | 8.28 | +2.35% | 51,610 | 42,416,848 |
| 2025-01-17 | 8.18 | 8.19 | 8.01 | 8.09 | -2.29% | 55,784 | 45,116,281 |
| 2025-01-16 | 8.25 | 8.42 | 8.15 | 8.28 | +0.85% | 52,449 | 43,428,694 |
| 2025-01-15 | 8.14 | 8.3 | 8.06 | 8.21 | +0.86% | 65,745 | 53,871,074 |
| 2025-01-14 | 7.77 | 8.15 | 7.77 | 8.14 | +5.3% | 63,955 | 51,413,646 |
| 2025-01-13 | 7.69 | 7.81 | 7.51 | 7.73 | -0.77% | 56,087 | 43,127,732 |
| 2025-01-10 | 8.04 | 8.18 | 7.77 | 7.79 | -3.35% | 62,947 | 50,369,953 |
| 2025-01-09 | 7.97 | 8.25 | 7.97 | 8.06 | +0.37% | 81,866 | 66,299,064 |
| 2025-01-08 | 8.08 | 8.09 | 7.78 | 8.03 | -0.74% | 75,963 | 60,469,957 |
| 2025-01-07 | 7.81 | 8.1 | 7.81 | 8.09 | +3.19% | 62,617 | 50,035,881 |
| 2025-01-06 | 7.96 | 8.11 | 7.75 | 7.84 | -2.49% | 77,400 | 60,950,161 |
| 2025-01-03 | 8.56 | 8.68 | 8.01 | 8.04 | -6.07% | 98,125 | 80,248,354 |
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：