股票概览
7.7
-1.16%
-0.09
7.9
开盘价
7.95
最高价
7.66
最低价
178,491
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.58
MA10 (10日均线)
7.48
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 | 7.9 | 7.95 | 7.66 | 7.7 | -1.16% | 178,491 | 138,664,563 |
| 2025-03-24 | 7.7 | 7.87 | 7.56 | 7.79 | +1.3% | 237,346 | 183,233,123 |
| 2025-03-21 | 7.78 | 8 | 7.67 | 7.69 | -1.28% | 226,076 | 176,717,307 |
| 2025-03-20 | 7.79 | 7.88 | 7.71 | 7.79 | +0.65% | 246,296 | 192,029,048 |
| 2025-03-19 | 7.49 | 7.93 | 7.41 | 7.74 | +3.34% | 322,097 | 248,596,980 |
| 2025-03-18 | 7.38 | 7.52 | 7.37 | 7.49 | +1.77% | 121,510 | 90,837,610 |
| 2025-03-17 | 7.43 | 7.48 | 7.33 | 7.36 | -1.08% | 103,434 | 76,621,077 |
| 2025-03-14 | 7.41 | 7.45 | 7.32 | 7.44 | +0.54% | 92,649 | 68,588,567 |
| 2025-03-13 | 7.37 | 7.48 | 7.31 | 7.4 | +0.41% | 100,352 | 73,944,620 |
| 2025-03-12 | 7.25 | 7.42 | 7.24 | 7.37 | +1.66% | 109,311 | 80,245,444 |
| 2025-03-11 | 7.2 | 7.25 | 7.13 | 7.25 | +0.14% | 85,047 | 61,096,625 |
| 2025-03-10 | 7.28 | 7.36 | 7.18 | 7.24 | -0.82% | 113,896 | 82,581,619 |
| 2025-03-07 | 7.4 | 7.44 | 7.26 | 7.3 | -1.48% | 98,830 | 72,467,154 |
| 2025-03-06 | 7.43 | 7.46 | 7.39 | 7.41 | 0% | 98,953 | 73,404,629 |
| 2025-03-05 | 7.42 | 7.52 | 7.33 | 7.41 | -0.27% | 82,987 | 61,406,581 |
| 2025-03-04 | 7.31 | 7.48 | 7.26 | 7.43 | +1.09% | 83,120 | 61,656,595 |
| 2025-03-03 | 7.38 | 7.44 | 7.32 | 7.35 | -0.27% | 121,864 | 89,907,344 |
| 2025-02-28 | 7.51 | 7.54 | 7.35 | 7.37 | -2.38% | 112,516 | 83,641,889 |
| 2025-02-27 | 7.58 | 7.62 | 7.41 | 7.55 | +0.27% | 118,669 | 89,180,366 |
| 2025-02-26 | 7.51 | 7.61 | 7.47 | 7.53 | +0.13% | 114,305 | 86,233,777 |
| 2025-02-25 | 7.61 | 7.66 | 7.5 | 7.52 | -1.96% | 146,173 | 110,703,435 |
| 2025-02-24 | 7.64 | 7.8 | 7.61 | 7.67 | +0.52% | 205,059 | 157,827,506 |
| 2025-02-21 | 7.45 | 7.8 | 7.43 | 7.63 | +2.83% | 255,568 | 194,418,299 |
| 2025-02-20 | 7.27 | 7.48 | 7.26 | 7.42 | +2.2% | 192,288 | 141,944,693 |
| 2025-02-19 | 7.2 | 7.31 | 7.19 | 7.26 | +0.55% | 119,413 | 86,612,076 |
| 2025-02-18 | 7.22 | 7.34 | 7.19 | 7.22 | +0.28% | 128,156 | 93,290,307 |
| 2025-02-17 | 7.22 | 7.25 | 7.13 | 7.2 | -0.28% | 91,392 | 65,618,593 |
| 2025-02-14 | 7.15 | 7.24 | 7.15 | 7.22 | +0.7% | 100,731 | 72,390,983 |
| 2025-02-13 | 7.36 | 7.39 | 7.16 | 7.17 | -2.58% | 119,471 | 86,408,837 |
| 2025-02-12 | 7.23 | 7.41 | 7.2 | 7.36 | +2.08% | 158,499 | 116,230,194 |
| 2025-02-11 | 7.16 | 7.23 | 7.13 | 7.21 | +0.7% | 110,133 | 79,118,928 |
| 2025-02-10 | 7.17 | 7.21 | 7.12 | 7.16 | -0.14% | 109,703 | 78,539,754 |
| 2025-02-07 | 7.2 | 7.24 | 7.09 | 7.17 | -0.42% | 134,718 | 96,693,244 |
| 2025-02-06 | 7.05 | 7.21 | 7.02 | 7.2 | +1.69% | 145,732 | 103,908,050 |
| 2025-02-05 | 7.21 | 7.25 | 7.02 | 7.08 | -1.53% | 157,460 | 111,869,058 |
| 2025-01-27 | 7.04 | 7.27 | 7.03 | 7.19 | +2.28% | 203,675 | 146,292,593 |
| 2025-01-24 | 7.02 | 7.13 | 7 | 7.03 | 0% | 142,739 | 100,775,150 |
| 2025-01-23 | 7.03 | 7.2 | 7.03 | 7.03 | -0.57% | 264,337 | 187,478,121 |
| 2025-01-22 | 6.98 | 7.1 | 6.87 | 7.07 | +5.84% | 409,838 | 287,410,807 |
| 2025-01-21 | 6.73 | 6.75 | 6.66 | 6.68 | -0.45% | 73,259 | 48,938,673 |
| 2025-01-20 | 6.65 | 6.77 | 6.65 | 6.71 | +1.36% | 105,216 | 70,672,968 |
| 2025-01-17 | 6.47 | 6.63 | 6.45 | 6.62 | +1.85% | 89,151 | 58,540,515 |
| 2025-01-16 | 6.5 | 6.57 | 6.43 | 6.5 | +0.46% | 76,724 | 49,900,402 |
| 2025-01-15 | 6.48 | 6.56 | 6.46 | 6.47 | -0.31% | 70,556 | 45,891,913 |
| 2025-01-14 | 6.24 | 6.49 | 6.24 | 6.49 | +4.34% | 98,452 | 62,770,451 |
| 2025-01-13 | 6.36 | 6.38 | 6.19 | 6.22 | -3.42% | 100,938 | 63,308,022 |
| 2025-01-10 | 6.55 | 6.59 | 6.44 | 6.44 | -1.83% | 68,891 | 44,775,371 |
| 2025-01-09 | 6.56 | 6.63 | 6.52 | 6.56 | -0.46% | 73,489 | 48,353,458 |
| 2025-01-08 | 6.58 | 6.61 | 6.37 | 6.59 | +0.46% | 111,788 | 72,766,931 |
| 2025-01-07 | 6.5 | 6.6 | 6.46 | 6.56 | +0.92% | 88,686 | 57,974,353 |
| 2025-01-06 | 6.4 | 6.53 | 6.28 | 6.5 | +2.04% | 118,518 | 76,447,708 |
| 2025-01-03 | 6.53 | 6.61 | 6.35 | 6.37 | -2.45% | 124,335 | 80,382,248 |
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：