股票概览
7.61
+2.84%
+0.21
7.44
开盘价
7.64
最高价
7.4
最低价
32,816
成交量
数据更新至: 2025-03-25
技术指标
7.52
MA5 (5日均线)
7.85
MA10 (10日均线)
8.27
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 | 7.44 | 7.64 | 7.4 | 7.61 | +2.84% | 32,816 | 24,699,520 |
| 2025-03-24 | 7.49 | 7.49 | 7.26 | 7.4 | -1.73% | 42,156 | 31,088,961 |
| 2025-03-21 | 7.46 | 7.69 | 7.44 | 7.53 | -0.92% | 51,376 | 38,766,742 |
| 2025-03-20 | 7.43 | 7.82 | 7.41 | 7.6 | +2.01% | 142,568 | 109,457,459 |
| 2025-03-19 | 7.42 | 7.46 | 7.29 | 7.45 | -2.87% | 165,144 | 121,397,063 |
| 2025-03-18 | 8.03 | 8.08 | 7.67 | 7.67 | -4.96% | 86,904 | 67,411,898 |
| 2025-03-17 | 8.38 | 8.42 | 8.07 | 8.07 | -4.95% | 141,562 | 114,761,759 |
| 2025-03-14 | 8.41 | 8.76 | 8.35 | 8.49 | +1.8% | 96,187 | 82,842,643 |
| 2025-03-13 | 8.38 | 8.44 | 8.21 | 8.34 | -0.48% | 29,182 | 24,291,120 |
| 2025-03-12 | 8.5 | 8.5 | 8.3 | 8.38 | -0.59% | 28,805 | 24,118,824 |
| 2025-03-11 | 8.39 | 8.69 | 8.27 | 8.43 | +1.44% | 67,106 | 56,975,200 |
| 2025-03-10 | 8.21 | 8.34 | 8.1 | 8.31 | +0.73% | 41,381 | 34,156,037 |
| 2025-03-07 | 8.18 | 8.33 | 8.01 | 8.25 | -0.48% | 60,248 | 49,258,109 |
| 2025-03-06 | 8.74 | 8.79 | 8.29 | 8.29 | -5.04% | 178,801 | 149,738,490 |
| 2025-03-05 | 8.96 | 8.97 | 8.66 | 8.73 | -2.68% | 79,240 | 69,408,424 |
| 2025-03-04 | 8.99 | 9.22 | 8.8 | 8.97 | -0.44% | 65,288 | 58,811,577 |
| 2025-03-03 | 8.93 | 9.21 | 8.91 | 9.01 | -0.33% | 39,653 | 35,846,774 |
| 2025-02-28 | 9.01 | 9.06 | 8.61 | 9.04 | +0.67% | 61,675 | 54,601,484 |
| 2025-02-27 | 8.88 | 9.1 | 8.78 | 8.98 | +0.45% | 78,712 | 70,590,553 |
| 2025-02-26 | 9.19 | 9.23 | 8.72 | 8.94 | -2.61% | 170,202 | 151,402,589 |
| 2025-02-25 | 9.53 | 9.68 | 9.14 | 9.18 | -4.57% | 102,845 | 95,970,426 |
| 2025-02-24 | 9.71 | 9.78 | 9.2 | 9.62 | +1.48% | 96,726 | 92,016,948 |
| 2025-02-21 | 9.98 | 10.05 | 9.48 | 9.48 | -5.01% | 140,201 | 133,971,666 |
| 2025-02-20 | 9.88 | 10.11 | 9.78 | 9.98 | +0.71% | 87,101 | 86,454,499 |
| 2025-02-19 | 10.44 | 10.5 | 9.91 | 9.91 | -4.99% | 141,893 | 143,232,591 |
| 2025-02-18 | 10.71 | 11 | 10.3 | 10.43 | -2.25% | 139,280 | 148,159,295 |
| 2025-02-17 | 10.3 | 10.72 | 10.2 | 10.67 | +3.59% | 65,587 | 69,245,984 |
| 2025-02-14 | 10.27 | 10.39 | 10.07 | 10.3 | +0.19% | 45,674 | 46,898,980 |
| 2025-02-13 | 10.17 | 10.4 | 10.15 | 10.28 | +0.78% | 49,583 | 51,036,773 |
| 2025-02-12 | 10.2 | 10.47 | 10.15 | 10.2 | -0.39% | 64,563 | 66,503,836 |
| 2025-02-11 | 10.23 | 10.5 | 10.11 | 10.24 | +0.2% | 76,270 | 78,717,830 |
| 2025-02-10 | 9.76 | 10.22 | 9.69 | 10.22 | +5.04% | 93,796 | 94,422,559 |
| 2025-02-07 | 9.25 | 9.73 | 9.21 | 9.73 | +4.96% | 81,514 | 78,802,315 |
| 2025-02-06 | 9.1 | 9.29 | 9.03 | 9.27 | +1.53% | 39,927 | 36,623,421 |
| 2025-02-05 | 9.43 | 9.44 | 8.99 | 9.13 | -3.18% | 53,680 | 49,093,958 |
| 2025-01-27 | 9.72 | 9.75 | 9.35 | 9.43 | -3.08% | 51,775 | 49,205,930 |
| 2025-01-24 | 9.64 | 9.76 | 9.6 | 9.73 | +0.83% | 43,649 | 42,267,699 |
| 2025-01-23 | 9.73 | 9.82 | 9.63 | 9.65 | -0.82% | 29,957 | 29,148,536 |
| 2025-01-22 | 9.56 | 9.83 | 9.51 | 9.73 | +1.46% | 36,407 | 35,285,682 |
| 2025-01-21 | 9.58 | 9.62 | 9.45 | 9.59 | +0.31% | 33,341 | 31,828,905 |
| 2025-01-20 | 9.28 | 9.66 | 9.28 | 9.56 | +1.7% | 42,840 | 40,814,213 |
| 2025-01-17 | 9.44 | 9.44 | 9.2 | 9.4 | -0.84% | 42,711 | 39,958,939 |
| 2025-01-16 | 9.14 | 9.5 | 9.01 | 9.48 | +4.75% | 79,110 | 73,847,306 |
| 2025-01-15 | 9.03 | 9.1 | 8.82 | 9.05 | +0.78% | 41,960 | 37,671,923 |
| 2025-01-14 | 9.07 | 9.13 | 8.95 | 8.98 | -0.77% | 36,981 | 33,347,832 |
| 2025-01-13 | 8.9 | 9.08 | 8.66 | 9.05 | +1.57% | 32,002 | 28,444,690 |
| 2025-01-10 | 9.07 | 9.15 | 8.8 | 8.91 | -1.87% | 41,916 | 37,451,395 |
| 2025-01-09 | 9.1 | 9.18 | 8.99 | 9.08 | -0.22% | 14,511 | 13,203,410 |
| 2025-01-08 | 9.13 | 9.2 | 8.88 | 9.1 | -0.22% | 37,848 | 34,242,718 |
| 2025-01-07 | 9.05 | 9.12 | 8.91 | 9.12 | +1.33% | 17,565 | 15,901,984 |
| 2025-01-06 | 9.25 | 9.25 | 8.91 | 9 | -1.75% | 39,180 | 35,367,319 |
| 2025-01-03 | 9.39 | 9.51 | 9.11 | 9.16 | -2.55% | 41,612 | 38,576,855 |
| 2025-01-02 | 9.7 | 9.8 | 9.31 | 9.4 | -2.29% | 53,458 | 51,150,003 |
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：