股票概览
7.44
0%
0
7.41
开盘价
7.46
最高价
7.36
最低价
52,627
成交量
数据更新至: 2025-03-25
技术指标
7.56
MA5 (5日均线)
7.64
MA10 (10日均线)
7.60
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 | 7.41 | 7.46 | 7.36 | 7.44 | 0% | 52,627 | 38,946,882 |
| 2025-03-24 | 7.56 | 7.6 | 7.3 | 7.44 | -1.46% | 122,517 | 91,237,677 |
| 2025-03-21 | 7.67 | 7.7 | 7.53 | 7.55 | -1.56% | 106,531 | 80,946,126 |
| 2025-03-20 | 7.71 | 7.75 | 7.65 | 7.67 | -0.65% | 80,856 | 62,303,649 |
| 2025-03-19 | 7.73 | 7.77 | 7.7 | 7.72 | -0.52% | 104,912 | 81,056,759 |
| 2025-03-18 | 7.88 | 7.89 | 7.71 | 7.76 | -0.51% | 119,035 | 92,475,248 |
| 2025-03-17 | 7.98 | 8.07 | 7.8 | 7.8 | -0.64% | 229,446 | 181,155,808 |
| 2025-03-14 | 7.62 | 7.86 | 7.59 | 7.85 | +3.43% | 271,448 | 210,427,925 |
| 2025-03-13 | 7.55 | 7.66 | 7.46 | 7.59 | 0% | 151,009 | 114,027,720 |
| 2025-03-12 | 7.55 | 7.65 | 7.53 | 7.59 | +0.4% | 108,622 | 82,342,629 |
| 2025-03-11 | 7.39 | 7.56 | 7.36 | 7.56 | +1.2% | 105,410 | 78,826,263 |
| 2025-03-10 | 7.4 | 7.49 | 7.38 | 7.47 | +0.67% | 84,777 | 63,027,941 |
| 2025-03-07 | 7.56 | 7.59 | 7.4 | 7.42 | -2.24% | 119,799 | 89,663,569 |
| 2025-03-06 | 7.48 | 7.62 | 7.42 | 7.59 | +1.74% | 132,927 | 100,346,062 |
| 2025-03-05 | 7.48 | 7.54 | 7.36 | 7.46 | -0.8% | 138,401 | 102,736,666 |
| 2025-03-04 | 7.48 | 7.54 | 7.41 | 7.52 | -0.13% | 116,034 | 86,796,934 |
| 2025-03-03 | 7.51 | 7.69 | 7.49 | 7.53 | -0.13% | 148,744 | 112,680,878 |
| 2025-02-28 | 7.78 | 7.82 | 7.52 | 7.54 | -3.83% | 210,434 | 161,212,544 |
| 2025-02-27 | 7.62 | 7.93 | 7.6 | 7.84 | +2.89% | 346,115 | 269,119,991 |
| 2025-02-26 | 7.55 | 7.68 | 7.55 | 7.62 | +0.93% | 113,068 | 85,903,758 |
| 2025-02-25 | 7.6 | 7.71 | 7.55 | 7.55 | -1.44% | 128,834 | 98,245,177 |
| 2025-02-24 | 7.7 | 7.78 | 7.61 | 7.66 | -0.65% | 132,018 | 101,511,407 |
| 2025-02-21 | 7.8 | 7.83 | 7.59 | 7.71 | -1.78% | 165,850 | 127,592,939 |
| 2025-02-20 | 7.72 | 7.87 | 7.64 | 7.85 | +1.68% | 160,716 | 125,573,969 |
| 2025-02-19 | 7.68 | 7.72 | 7.62 | 7.72 | +0.52% | 150,542 | 115,443,359 |
| 2025-02-18 | 8.13 | 8.14 | 7.66 | 7.68 | -5.65% | 207,569 | 162,953,718 |
| 2025-02-17 | 8.07 | 8.25 | 7.97 | 8.14 | +0.87% | 199,274 | 161,569,122 |
| 2025-02-14 | 8.22 | 8.29 | 8.02 | 8.07 | -1.71% | 169,474 | 137,849,285 |
| 2025-02-13 | 8.2 | 8.35 | 8.07 | 8.21 | +0.24% | 247,048 | 203,006,664 |
| 2025-02-12 | 8.09 | 8.2 | 8.06 | 8.19 | +1.11% | 187,435 | 152,617,432 |
| 2025-02-11 | 8.19 | 8.22 | 8.03 | 8.1 | -0.25% | 171,359 | 138,862,944 |
| 2025-02-10 | 7.87 | 8.16 | 7.87 | 8.12 | +3.31% | 260,872 | 209,599,757 |
| 2025-02-07 | 7.77 | 7.95 | 7.75 | 7.86 | +0.9% | 150,963 | 118,574,861 |
| 2025-02-06 | 7.64 | 7.8 | 7.62 | 7.79 | +1.3% | 146,060 | 112,964,506 |
| 2025-02-05 | 7.79 | 7.81 | 7.62 | 7.69 | -0.52% | 116,062 | 89,069,266 |
| 2025-01-27 | 7.85 | 7.95 | 7.73 | 7.73 | -1.65% | 116,496 | 91,258,109 |
| 2025-01-24 | 7.78 | 7.9 | 7.71 | 7.86 | +0.51% | 135,800 | 106,098,267 |
| 2025-01-23 | 7.99 | 8.06 | 7.81 | 7.82 | -0.64% | 152,552 | 121,268,333 |
| 2025-01-22 | 8.1 | 8.1 | 7.86 | 7.87 | -3.44% | 166,725 | 132,379,634 |
| 2025-01-21 | 8.19 | 8.29 | 8.06 | 8.15 | 0% | 212,073 | 172,968,642 |
| 2025-01-20 | 8.05 | 8.31 | 7.96 | 8.15 | +2.26% | 267,391 | 218,387,422 |
| 2025-01-17 | 8.24 | 8.28 | 7.95 | 7.97 | -1.12% | 257,112 | 207,317,648 |
| 2025-01-16 | 7.92 | 8.2 | 7.91 | 8.06 | +2.03% | 278,496 | 224,762,222 |
| 2025-01-15 | 7.83 | 8.01 | 7.71 | 7.9 | +1.15% | 210,493 | 165,469,169 |
| 2025-01-14 | 7.45 | 7.83 | 7.45 | 7.81 | +5.83% | 205,286 | 157,505,314 |
| 2025-01-13 | 7.33 | 7.41 | 7.15 | 7.38 | -0.4% | 141,267 | 103,222,613 |
| 2025-01-10 | 7.81 | 7.85 | 7.4 | 7.41 | -5.24% | 200,869 | 152,507,834 |
| 2025-01-09 | 7.75 | 7.93 | 7.75 | 7.82 | -0.51% | 206,671 | 162,051,170 |
| 2025-01-08 | 7.62 | 7.98 | 7.51 | 7.86 | +2.34% | 330,965 | 256,010,096 |
| 2025-01-07 | 7.59 | 7.7 | 7.43 | 7.68 | +1.19% | 218,324 | 165,151,509 |
| 2025-01-06 | 7.5 | 7.9 | 7.48 | 7.59 | -1.43% | 261,449 | 199,979,565 |
| 2025-01-03 | 8.38 | 8.4 | 7.7 | 7.7 | -9.73% | 443,151 | 348,998,505 |
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：