股票概览
7.85
+2.88%
+0.22
7.63
开盘价
7.88
最高价
7.61
最低价
295,788
成交量
数据更新至: 2025-03-25
技术指标
7.66
MA5 (5日均线)
7.64
MA10 (10日均线)
7.57
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 | 7.63 | 7.88 | 7.61 | 7.85 | +2.88% | 295,788 | 230,118,298 |
| 2025-03-24 | 7.59 | 7.64 | 7.51 | 7.63 | +0.13% | 165,990 | 125,759,430 |
| 2025-03-21 | 7.6 | 7.7 | 7.56 | 7.62 | +0.13% | 164,244 | 125,436,682 |
| 2025-03-20 | 7.58 | 7.65 | 7.58 | 7.61 | +0.26% | 101,021 | 76,936,514 |
| 2025-03-19 | 7.63 | 7.64 | 7.57 | 7.59 | -0.78% | 117,562 | 89,310,466 |
| 2025-03-18 | 7.72 | 7.74 | 7.61 | 7.65 | -0.39% | 145,050 | 111,256,003 |
| 2025-03-17 | 7.66 | 7.69 | 7.64 | 7.68 | +0.52% | 140,668 | 107,851,707 |
| 2025-03-14 | 7.58 | 7.65 | 7.57 | 7.64 | +0.79% | 187,282 | 142,713,427 |
| 2025-03-13 | 7.55 | 7.58 | 7.5 | 7.58 | +0.53% | 142,290 | 107,266,519 |
| 2025-03-12 | 7.58 | 7.61 | 7.53 | 7.54 | -0.53% | 119,639 | 90,358,440 |
| 2025-03-11 | 7.45 | 7.58 | 7.4 | 7.58 | +1.34% | 184,091 | 138,321,894 |
| 2025-03-10 | 7.48 | 7.5 | 7.44 | 7.48 | +0.13% | 111,482 | 83,255,321 |
| 2025-03-07 | 7.46 | 7.52 | 7.44 | 7.47 | 0% | 146,347 | 109,431,719 |
| 2025-03-06 | 7.47 | 7.49 | 7.43 | 7.47 | +0.13% | 169,736 | 126,589,772 |
| 2025-03-05 | 7.52 | 7.53 | 7.42 | 7.46 | -0.67% | 120,651 | 89,963,194 |
| 2025-03-04 | 7.57 | 7.59 | 7.47 | 7.51 | -1.18% | 176,504 | 132,546,823 |
| 2025-03-03 | 7.55 | 7.66 | 7.55 | 7.6 | +0.93% | 200,490 | 152,552,319 |
| 2025-02-28 | 7.52 | 7.61 | 7.5 | 7.53 | +0.13% | 249,036 | 188,332,755 |
| 2025-02-27 | 7.5 | 7.53 | 7.43 | 7.52 | +0.53% | 171,773 | 128,502,258 |
| 2025-02-26 | 7.39 | 7.48 | 7.38 | 7.48 | +1.77% | 205,395 | 152,875,633 |
| 2025-02-25 | 7.38 | 7.46 | 7.33 | 7.35 | -0.54% | 166,088 | 122,744,225 |
| 2025-02-24 | 7.35 | 7.43 | 7.35 | 7.39 | +0.54% | 148,489 | 109,867,002 |
| 2025-02-21 | 7.38 | 7.4 | 7.31 | 7.35 | -0.41% | 127,805 | 93,881,928 |
| 2025-02-20 | 7.38 | 7.41 | 7.33 | 7.38 | 0% | 120,747 | 88,888,611 |
| 2025-02-19 | 7.36 | 7.39 | 7.33 | 7.38 | +0.27% | 102,820 | 75,692,488 |
| 2025-02-18 | 7.42 | 7.45 | 7.33 | 7.36 | -0.94% | 143,380 | 106,084,980 |
| 2025-02-17 | 7.48 | 7.49 | 7.4 | 7.43 | -0.4% | 143,948 | 106,968,000 |
| 2025-02-14 | 7.5 | 7.54 | 7.44 | 7.46 | -0.67% | 129,997 | 97,176,654 |
| 2025-02-13 | 7.51 | 7.59 | 7.51 | 7.51 | -0.13% | 179,039 | 135,028,080 |
| 2025-02-12 | 7.5 | 7.56 | 7.45 | 7.52 | +0.13% | 139,975 | 105,001,281 |
| 2025-02-11 | 7.5 | 7.52 | 7.42 | 7.51 | +0.13% | 125,480 | 93,777,510 |
| 2025-02-10 | 7.5 | 7.57 | 7.47 | 7.5 | -0.27% | 139,601 | 104,769,870 |
| 2025-02-07 | 7.45 | 7.56 | 7.42 | 7.52 | +0.8% | 172,892 | 129,825,296 |
| 2025-02-06 | 7.38 | 7.47 | 7.34 | 7.46 | +0.95% | 115,600 | 85,660,681 |
| 2025-02-05 | 7.55 | 7.58 | 7.35 | 7.39 | -1.73% | 166,180 | 123,403,642 |
| 2025-01-27 | 7.46 | 7.61 | 7.46 | 7.52 | +0.67% | 123,965 | 93,733,954 |
| 2025-01-24 | 7.38 | 7.47 | 7.37 | 7.47 | +1.22% | 94,106 | 69,933,088 |
| 2025-01-23 | 7.39 | 7.48 | 7.38 | 7.38 | +0.54% | 118,706 | 88,305,558 |
| 2025-01-22 | 7.4 | 7.4 | 7.27 | 7.34 | -1.08% | 134,033 | 98,088,816 |
| 2025-01-21 | 7.53 | 7.57 | 7.39 | 7.42 | -1.33% | 116,397 | 86,509,440 |
| 2025-01-20 | 7.49 | 7.57 | 7.48 | 7.52 | +0.4% | 121,663 | 91,507,950 |
| 2025-01-17 | 7.45 | 7.56 | 7.25 | 7.49 | -1.06% | 229,115 | 170,340,029 |
| 2025-01-16 | 7.54 | 7.65 | 7.5 | 7.57 | +0.66% | 136,082 | 103,308,168 |
| 2025-01-15 | 7.6 | 7.6 | 7.5 | 7.52 | -1.18% | 122,086 | 91,945,000 |
| 2025-01-14 | 7.46 | 7.63 | 7.45 | 7.61 | +1.87% | 184,386 | 139,046,573 |
| 2025-01-13 | 7.41 | 7.48 | 7.37 | 7.47 | +0.81% | 96,762 | 71,946,097 |
| 2025-01-10 | 7.53 | 7.58 | 7.41 | 7.41 | -1.59% | 121,391 | 90,742,637 |
| 2025-01-09 | 7.68 | 7.68 | 7.5 | 7.53 | -1.95% | 146,853 | 111,337,058 |
| 2025-01-08 | 7.81 | 7.81 | 7.55 | 7.68 | -1.79% | 165,740 | 126,984,597 |
| 2025-01-07 | 7.98 | 8.01 | 7.72 | 7.82 | -2.25% | 216,041 | 169,143,295 |
| 2025-01-06 | 7.88 | 8.11 | 7.83 | 8 | +1.39% | 216,321 | 172,701,158 |
| 2025-01-03 | 7.89 | 8.12 | 7.85 | 7.89 | +0.38% | 233,181 | 185,979,862 |
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：