股票概览
7.43
+0.27%
+0.02
7.4
开盘价
7.44
最高价
7.37
最低价
39,652
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.47
MA10 (10日均线)
7.41
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 | 7.4 | 7.44 | 7.37 | 7.43 | +0.27% | 39,652 | 29,318,865 |
| 2025-03-24 | 7.41 | 7.45 | 7.35 | 7.41 | +0.27% | 86,798 | 64,267,279 |
| 2025-03-21 | 7.44 | 7.5 | 7.37 | 7.39 | -1.07% | 75,194 | 55,853,196 |
| 2025-03-20 | 7.5 | 7.51 | 7.45 | 7.47 | -0.4% | 59,557 | 44,557,923 |
| 2025-03-19 | 7.52 | 7.56 | 7.47 | 7.5 | -0.4% | 69,058 | 51,767,081 |
| 2025-03-18 | 7.58 | 7.61 | 7.5 | 7.53 | -0.53% | 68,038 | 51,224,705 |
| 2025-03-17 | 7.58 | 7.65 | 7.55 | 7.57 | 0% | 121,810 | 92,424,908 |
| 2025-03-14 | 7.38 | 7.57 | 7.38 | 7.57 | +2.44% | 177,364 | 133,193,629 |
| 2025-03-13 | 7.4 | 7.41 | 7.31 | 7.39 | -0.14% | 66,815 | 49,227,165 |
| 2025-03-12 | 7.42 | 7.46 | 7.36 | 7.4 | -0.27% | 72,960 | 53,987,688 |
| 2025-03-11 | 7.29 | 7.43 | 7.26 | 7.42 | +1.23% | 92,700 | 68,168,416 |
| 2025-03-10 | 7.31 | 7.34 | 7.28 | 7.33 | +0.27% | 46,665 | 34,092,614 |
| 2025-03-07 | 7.32 | 7.37 | 7.26 | 7.31 | -0.14% | 70,628 | 51,695,931 |
| 2025-03-06 | 7.32 | 7.33 | 7.26 | 7.32 | +0.27% | 64,127 | 46,841,858 |
| 2025-03-05 | 7.35 | 7.36 | 7.25 | 7.3 | -0.27% | 66,037 | 48,090,168 |
| 2025-03-04 | 7.31 | 7.34 | 7.28 | 7.32 | 0% | 52,509 | 38,381,991 |
| 2025-03-03 | 7.45 | 7.49 | 7.32 | 7.32 | -1.48% | 86,923 | 64,266,746 |
| 2025-02-28 | 7.48 | 7.54 | 7.39 | 7.43 | -0.67% | 98,979 | 73,873,207 |
| 2025-02-27 | 7.34 | 7.48 | 7.34 | 7.48 | +1.91% | 162,020 | 120,510,881 |
| 2025-02-26 | 7.28 | 7.34 | 7.26 | 7.34 | +0.82% | 66,573 | 48,613,582 |
| 2025-02-25 | 7.34 | 7.35 | 7.27 | 7.28 | -1.22% | 79,718 | 58,173,064 |
| 2025-02-24 | 7.36 | 7.44 | 7.35 | 7.37 | 0% | 96,140 | 70,963,720 |
| 2025-02-21 | 7.4 | 7.41 | 7.31 | 7.37 | +0.14% | 76,435 | 56,204,928 |
| 2025-02-20 | 7.38 | 7.44 | 7.36 | 7.36 | -0.41% | 77,899 | 57,555,188 |
| 2025-02-19 | 7.37 | 7.41 | 7.35 | 7.39 | 0% | 59,236 | 43,718,156 |
| 2025-02-18 | 7.47 | 7.5 | 7.36 | 7.39 | -1.34% | 80,004 | 59,467,570 |
| 2025-02-17 | 7.54 | 7.56 | 7.46 | 7.49 | -0.4% | 111,065 | 83,182,902 |
| 2025-02-14 | 7.53 | 7.56 | 7.5 | 7.52 | -0.27% | 66,853 | 50,296,961 |
| 2025-02-13 | 7.52 | 7.58 | 7.51 | 7.54 | -0.13% | 85,452 | 64,588,312 |
| 2025-02-12 | 7.54 | 7.56 | 7.47 | 7.55 | +0.13% | 60,116 | 45,159,822 |
| 2025-02-11 | 7.61 | 7.64 | 7.48 | 7.54 | -0.79% | 68,144 | 51,250,103 |
| 2025-02-10 | 7.54 | 7.62 | 7.53 | 7.6 | +0.66% | 90,482 | 68,616,937 |
| 2025-02-07 | 7.49 | 7.59 | 7.45 | 7.55 | +0.53% | 102,177 | 76,980,900 |
| 2025-02-06 | 7.49 | 7.51 | 7.41 | 7.51 | +0.13% | 62,537 | 46,710,358 |
| 2025-02-05 | 7.6 | 7.62 | 7.46 | 7.5 | -0.13% | 63,690 | 47,933,475 |
| 2025-01-27 | 7.49 | 7.59 | 7.49 | 7.51 | +0.54% | 71,886 | 54,253,960 |
| 2025-01-24 | 7.42 | 7.47 | 7.37 | 7.47 | +0.81% | 54,695 | 40,648,998 |
| 2025-01-23 | 7.47 | 7.55 | 7.4 | 7.41 | 0% | 59,077 | 44,149,083 |
| 2025-01-22 | 7.46 | 7.49 | 7.38 | 7.41 | -1.07% | 44,191 | 32,776,712 |
| 2025-01-21 | 7.53 | 7.54 | 7.42 | 7.49 | -0.27% | 41,186 | 30,772,326 |
| 2025-01-20 | 7.53 | 7.61 | 7.5 | 7.51 | -0.13% | 57,442 | 43,367,512 |
| 2025-01-17 | 7.41 | 7.55 | 7.34 | 7.52 | +1.48% | 69,185 | 51,729,329 |
| 2025-01-16 | 7.47 | 7.56 | 7.37 | 7.41 | -0.27% | 71,744 | 53,514,936 |
| 2025-01-15 | 7.47 | 7.49 | 7.4 | 7.43 | -0.54% | 63,777 | 47,440,761 |
| 2025-01-14 | 7.34 | 7.48 | 7.33 | 7.47 | +2.19% | 93,999 | 69,674,320 |
| 2025-01-13 | 7.23 | 7.31 | 7.17 | 7.31 | +0.55% | 73,547 | 53,271,268 |
| 2025-01-10 | 7.43 | 7.43 | 7.25 | 7.27 | -1.62% | 71,547 | 52,458,264 |
| 2025-01-09 | 7.46 | 7.52 | 7.38 | 7.39 | -1.6% | 87,407 | 64,942,946 |
| 2025-01-08 | 7.56 | 7.56 | 7.37 | 7.51 | -0.79% | 88,233 | 65,909,108 |
| 2025-01-07 | 7.62 | 7.66 | 7.5 | 7.57 | -0.66% | 75,886 | 57,380,519 |
| 2025-01-06 | 7.7 | 7.73 | 7.53 | 7.62 | -1.04% | 90,691 | 69,078,297 |
| 2025-01-03 | 7.93 | 7.97 | 7.67 | 7.7 | -2.9% | 119,112 | 92,908,449 |
| 2025-01-02 | 7.98 | 8.13 | 7.87 | 7.93 | -0.63% | 109,937 | 88,103,592 |
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：