股票概览
7.89
+1.02%
+0.08
7.8
开盘价
7.93
最高价
7.76
最低价
104,903
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.82
MA10 (10日均线)
7.74
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 | 7.8 | 7.93 | 7.76 | 7.89 | +1.02% | 104,903 | 82,359,453 |
| 2025-03-24 | 7.79 | 7.85 | 7.71 | 7.81 | +0.13% | 105,051 | 81,715,600 |
| 2025-03-21 | 7.81 | 7.89 | 7.75 | 7.8 | -0.38% | 135,251 | 105,733,465 |
| 2025-03-20 | 7.81 | 7.94 | 7.81 | 7.83 | +0.26% | 147,721 | 116,372,247 |
| 2025-03-19 | 7.81 | 7.87 | 7.78 | 7.81 | -0.26% | 83,469 | 65,291,946 |
| 2025-03-18 | 7.85 | 7.87 | 7.78 | 7.83 | -0.38% | 92,899 | 72,729,431 |
| 2025-03-17 | 7.85 | 7.89 | 7.81 | 7.86 | 0% | 117,623 | 92,291,064 |
| 2025-03-14 | 7.9 | 7.92 | 7.79 | 7.86 | -0.76% | 212,797 | 166,887,228 |
| 2025-03-13 | 7.63 | 7.92 | 7.62 | 7.92 | +3.8% | 334,002 | 260,806,752 |
| 2025-03-12 | 7.66 | 7.67 | 7.61 | 7.63 | -0.39% | 71,684 | 54,667,388 |
| 2025-03-11 | 7.59 | 7.66 | 7.55 | 7.66 | +0.26% | 80,673 | 61,409,193 |
| 2025-03-10 | 7.58 | 7.72 | 7.57 | 7.64 | +0.79% | 104,597 | 80,012,922 |
| 2025-03-07 | 7.58 | 7.64 | 7.54 | 7.58 | +0.13% | 90,935 | 69,097,210 |
| 2025-03-06 | 7.53 | 7.59 | 7.48 | 7.57 | +0.53% | 77,330 | 58,362,653 |
| 2025-03-05 | 7.62 | 7.62 | 7.51 | 7.53 | -1.05% | 87,428 | 65,891,742 |
| 2025-03-04 | 7.69 | 7.69 | 7.6 | 7.61 | -1.17% | 99,928 | 76,138,036 |
| 2025-03-03 | 7.72 | 7.77 | 7.68 | 7.7 | 0% | 94,325 | 72,845,739 |
| 2025-02-28 | 7.72 | 7.76 | 7.68 | 7.7 | -0.39% | 107,820 | 83,224,071 |
| 2025-02-27 | 7.78 | 7.8 | 7.69 | 7.73 | -0.64% | 87,723 | 67,754,467 |
| 2025-02-26 | 7.71 | 7.78 | 7.68 | 7.78 | +1.04% | 106,501 | 82,411,578 |
| 2025-02-25 | 7.69 | 7.78 | 7.65 | 7.7 | -0.13% | 110,039 | 84,978,069 |
| 2025-02-24 | 7.71 | 7.73 | 7.65 | 7.71 | 0% | 89,754 | 69,054,047 |
| 2025-02-21 | 7.68 | 7.74 | 7.67 | 7.71 | +0.39% | 93,102 | 71,741,588 |
| 2025-02-20 | 7.64 | 7.71 | 7.61 | 7.68 | +0.26% | 77,614 | 59,481,592 |
| 2025-02-19 | 7.66 | 7.67 | 7.61 | 7.66 | -0.26% | 80,335 | 61,375,832 |
| 2025-02-18 | 7.72 | 7.76 | 7.63 | 7.68 | -0.78% | 122,613 | 94,230,780 |
| 2025-02-17 | 7.81 | 7.83 | 7.72 | 7.74 | -1.28% | 132,495 | 102,721,454 |
| 2025-02-14 | 7.85 | 7.86 | 7.76 | 7.84 | +0.13% | 86,841 | 67,884,733 |
| 2025-02-13 | 7.81 | 7.92 | 7.8 | 7.83 | +0.26% | 145,697 | 114,624,881 |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.81 | -0.13% | 72,966 | 56,876,119 |
| 2025-02-11 | 7.87 | 7.9 | 7.78 | 7.82 | -0.51% | 87,645 | 68,561,797 |
| 2025-02-10 | 7.88 | 7.94 | 7.8 | 7.86 | -0.38% | 97,358 | 76,594,597 |
| 2025-02-07 | 7.79 | 7.93 | 7.77 | 7.89 | +0.77% | 127,494 | 100,292,718 |
| 2025-02-06 | 7.76 | 7.84 | 7.68 | 7.83 | +0.64% | 90,075 | 69,852,165 |
| 2025-02-05 | 7.85 | 7.85 | 7.7 | 7.78 | -0.26% | 90,787 | 70,604,668 |
| 2025-01-27 | 7.81 | 7.93 | 7.78 | 7.8 | -0.13% | 105,474 | 82,827,173 |
| 2025-01-24 | 7.76 | 7.83 | 7.71 | 7.81 | +0.9% | 89,058 | 69,353,819 |
| 2025-01-23 | 7.76 | 7.89 | 7.74 | 7.74 | +0.13% | 90,832 | 70,957,776 |
| 2025-01-22 | 7.73 | 7.76 | 7.65 | 7.73 | -0.13% | 89,901 | 69,332,646 |
| 2025-01-21 | 7.85 | 7.88 | 7.71 | 7.74 | -1.15% | 106,242 | 82,412,678 |
| 2025-01-20 | 7.9 | 7.91 | 7.79 | 7.83 | -1.63% | 110,773 | 86,906,272 |
| 2025-01-17 | 7.96 | 7.99 | 7.9 | 7.96 | 0% | 66,147 | 52,648,305 |
| 2025-01-16 | 7.92 | 8.08 | 7.91 | 7.96 | +0.76% | 121,483 | 97,220,147 |
| 2025-01-15 | 7.96 | 7.96 | 7.87 | 7.9 | -1% | 80,963 | 63,949,565 |
| 2025-01-14 | 7.85 | 7.98 | 7.78 | 7.98 | +2.31% | 106,767 | 84,159,381 |
| 2025-01-13 | 7.7 | 7.82 | 7.66 | 7.8 | +0.91% | 75,136 | 58,350,820 |
| 2025-01-10 | 7.85 | 7.95 | 7.72 | 7.73 | -2.64% | 122,825 | 95,894,224 |
| 2025-01-09 | 7.96 | 8 | 7.9 | 7.94 | -1% | 81,928 | 65,119,617 |
| 2025-01-08 | 8.14 | 8.15 | 7.9 | 8.02 | -1.72% | 130,671 | 104,688,211 |
| 2025-01-07 | 8.24 | 8.32 | 8.1 | 8.16 | -1.21% | 128,456 | 104,883,177 |
| 2025-01-06 | 8.27 | 8.43 | 8.1 | 8.26 | 0% | 147,790 | 122,198,802 |
| 2025-01-03 | 8.25 | 8.49 | 8.22 | 8.26 | +0.24% | 173,312 | 144,447,650 |
| 2025-01-02 | 8.57 | 8.63 | 8.17 | 8.24 | -3.74% | 196,774 | 165,070,485 |
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：