股票概览
7.72
+0.52%
+0.04
7.66
开盘价
7.73
最高价
7.6
最低价
30,063
成交量
数据更新至: 2025-03-25
技术指标
7.81
MA5 (5日均线)
7.84
MA10 (10日均线)
7.81
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 | 7.66 | 7.73 | 7.6 | 7.72 | +0.52% | 30,063 | 23,042,109 |
| 2025-03-24 | 7.81 | 7.86 | 7.56 | 7.68 | -1.79% | 64,454 | 49,628,211 |
| 2025-03-21 | 7.87 | 7.92 | 7.78 | 7.82 | -1.14% | 40,472 | 31,727,428 |
| 2025-03-20 | 7.9 | 7.95 | 7.86 | 7.91 | +0.13% | 41,205 | 32,583,548 |
| 2025-03-19 | 7.97 | 7.97 | 7.87 | 7.9 | -0.75% | 31,334 | 24,801,411 |
| 2025-03-18 | 7.92 | 7.96 | 7.88 | 7.96 | +0.51% | 40,507 | 32,089,305 |
| 2025-03-17 | 7.88 | 7.96 | 7.85 | 7.92 | +0.64% | 46,632 | 36,852,984 |
| 2025-03-14 | 7.79 | 7.89 | 7.73 | 7.87 | +1.29% | 61,088 | 47,833,786 |
| 2025-03-13 | 7.89 | 7.89 | 7.68 | 7.77 | -0.89% | 50,942 | 39,505,556 |
| 2025-03-12 | 7.78 | 7.86 | 7.71 | 7.84 | +1.16% | 65,754 | 51,315,427 |
| 2025-03-11 | 7.74 | 7.77 | 7.65 | 7.75 | -0.13% | 51,378 | 39,555,047 |
| 2025-03-10 | 7.73 | 7.8 | 7.71 | 7.76 | +0.52% | 39,199 | 30,417,844 |
| 2025-03-07 | 7.73 | 7.81 | 7.69 | 7.72 | -1.15% | 36,953 | 28,601,698 |
| 2025-03-06 | 7.77 | 7.84 | 7.72 | 7.81 | +0.51% | 49,518 | 38,581,179 |
| 2025-03-05 | 7.82 | 7.84 | 7.69 | 7.77 | -0.51% | 43,855 | 33,864,845 |
| 2025-03-04 | 7.7 | 7.83 | 7.7 | 7.81 | +0.9% | 33,050 | 25,676,753 |
| 2025-03-03 | 7.79 | 7.85 | 7.7 | 7.74 | -0.51% | 45,954 | 35,723,449 |
| 2025-02-28 | 7.83 | 7.89 | 7.77 | 7.78 | -1.14% | 43,170 | 33,801,242 |
| 2025-02-27 | 7.88 | 7.9 | 7.79 | 7.87 | +0.25% | 41,999 | 32,946,688 |
| 2025-02-26 | 7.75 | 7.89 | 7.7 | 7.85 | +1.95% | 48,008 | 37,580,041 |
| 2025-02-25 | 7.71 | 7.78 | 7.69 | 7.7 | -0.65% | 39,931 | 30,860,082 |
| 2025-02-24 | 7.73 | 7.82 | 7.71 | 7.75 | -0.13% | 45,740 | 35,449,939 |
| 2025-02-21 | 7.8 | 7.82 | 7.71 | 7.76 | -0.77% | 36,138 | 28,010,328 |
| 2025-02-20 | 7.74 | 7.82 | 7.72 | 7.82 | +0.64% | 31,101 | 24,199,451 |
| 2025-02-19 | 7.76 | 7.8 | 7.69 | 7.77 | +0.91% | 34,319 | 26,640,509 |
| 2025-02-18 | 7.87 | 7.87 | 7.68 | 7.7 | -2.04% | 39,917 | 31,077,323 |
| 2025-02-17 | 7.75 | 7.92 | 7.74 | 7.86 | +1.03% | 44,728 | 35,023,110 |
| 2025-02-14 | 7.82 | 7.86 | 7.74 | 7.78 | -0.77% | 45,597 | 35,497,943 |
| 2025-02-13 | 7.92 | 7.94 | 7.83 | 7.84 | -0.88% | 31,205 | 24,602,401 |
| 2025-02-12 | 7.96 | 8 | 7.86 | 7.91 | -0.88% | 44,324 | 35,106,639 |
| 2025-02-11 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 45,228 | 35,846,206 |
| 2025-02-10 | 7.83 | 7.89 | 7.79 | 7.88 | +0.77% | 43,086 | 33,840,407 |
| 2025-02-07 | 7.78 | 7.86 | 7.73 | 7.82 | +0.77% | 55,828 | 43,599,143 |
| 2025-02-06 | 7.69 | 7.77 | 7.68 | 7.76 | +0.52% | 45,267 | 34,986,499 |
| 2025-02-05 | 7.74 | 7.78 | 7.67 | 7.72 | -0.13% | 52,753 | 40,774,368 |
| 2025-01-27 | 7.61 | 7.81 | 7.61 | 7.73 | +1.84% | 50,743 | 39,364,968 |
| 2025-01-24 | 7.6 | 7.61 | 7.5 | 7.59 | -0.26% | 42,085 | 31,787,850 |
| 2025-01-23 | 7.55 | 7.71 | 7.55 | 7.61 | +1.33% | 51,798 | 39,573,405 |
| 2025-01-22 | 7.62 | 7.63 | 7.49 | 7.51 | -1.44% | 31,059 | 23,470,890 |
| 2025-01-21 | 7.73 | 7.74 | 7.56 | 7.62 | -1.04% | 30,613 | 23,320,656 |
| 2025-01-20 | 7.75 | 7.77 | 7.56 | 7.7 | 0% | 57,916 | 44,701,356 |
| 2025-01-17 | 7.63 | 7.7 | 7.58 | 7.7 | +0.65% | 29,229 | 22,339,183 |
| 2025-01-16 | 7.64 | 7.7 | 7.57 | 7.65 | +0.79% | 35,689 | 27,278,750 |
| 2025-01-15 | 7.52 | 7.6 | 7.47 | 7.59 | +0.93% | 35,204 | 26,561,694 |
| 2025-01-14 | 7.31 | 7.52 | 7.31 | 7.52 | +3.01% | 51,239 | 38,225,789 |
| 2025-01-13 | 7.29 | 7.34 | 7.14 | 7.3 | 0% | 27,632 | 20,039,062 |
| 2025-01-10 | 7.48 | 7.53 | 7.3 | 7.3 | -2.41% | 33,154 | 24,594,046 |
| 2025-01-09 | 7.41 | 7.48 | 7.39 | 7.48 | +0.4% | 31,595 | 23,542,477 |
| 2025-01-08 | 7.44 | 7.49 | 7.29 | 7.45 | +0.13% | 37,919 | 28,097,898 |
| 2025-01-07 | 7.33 | 7.45 | 7.29 | 7.44 | +1.5% | 41,555 | 30,657,887 |
| 2025-01-06 | 7.2 | 7.39 | 7.03 | 7.33 | +1.38% | 64,999 | 47,356,589 |
| 2025-01-03 | 7.59 | 7.64 | 7.2 | 7.23 | -4.49% | 72,270 | 53,355,720 |
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：