股票概览
7.63
+8.38%
+0.59
7.01
开盘价
7.74
最高价
6.88
最低价
199,719
成交量
数据更新至: 2025-03-25
技术指标
7.55
MA5 (5日均线)
7.77
MA10 (10日均线)
7.89
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 | 7.01 | 7.74 | 6.88 | 7.63 | +8.38% | 199,719 | 147,300,796 |
| 2025-03-24 | 7.29 | 7.43 | 6.94 | 7.04 | -7.25% | 186,611 | 132,128,154 |
| 2025-03-21 | 7.7 | 7.72 | 7.52 | 7.59 | -1.56% | 60,834 | 46,351,117 |
| 2025-03-20 | 7.77 | 7.81 | 7.69 | 7.71 | -0.77% | 58,244 | 45,061,916 |
| 2025-03-19 | 7.91 | 7.93 | 7.74 | 7.77 | -2.14% | 69,683 | 54,400,341 |
| 2025-03-18 | 7.96 | 8.07 | 7.9 | 7.94 | -0.38% | 58,160 | 46,360,625 |
| 2025-03-17 | 8 | 8.09 | 7.94 | 7.97 | -0.25% | 65,679 | 52,421,414 |
| 2025-03-14 | 7.94 | 8 | 7.81 | 7.99 | +0.63% | 69,104 | 54,856,861 |
| 2025-03-13 | 8.14 | 8.15 | 7.8 | 7.94 | -2.46% | 87,199 | 69,252,317 |
| 2025-03-12 | 8.11 | 8.23 | 8.08 | 8.14 | +0.37% | 75,504 | 61,672,463 |
| 2025-03-11 | 8.19 | 8.19 | 8.02 | 8.11 | -1.46% | 67,844 | 54,856,968 |
| 2025-03-10 | 8.12 | 8.3 | 8.07 | 8.23 | +1.48% | 99,208 | 81,622,576 |
| 2025-03-07 | 8.13 | 8.29 | 8.06 | 8.11 | -0.98% | 117,373 | 96,054,775 |
| 2025-03-06 | 7.9 | 8.57 | 7.9 | 8.19 | +3.67% | 180,284 | 148,667,562 |
| 2025-03-05 | 7.81 | 7.91 | 7.73 | 7.9 | +1.28% | 94,808 | 74,311,229 |
| 2025-03-04 | 7.64 | 7.9 | 7.56 | 7.8 | +2.09% | 87,297 | 67,470,158 |
| 2025-03-03 | 7.74 | 7.85 | 7.59 | 7.64 | -1.8% | 98,823 | 76,248,206 |
| 2025-02-28 | 8.02 | 8.03 | 7.77 | 7.78 | -3.47% | 93,683 | 73,778,823 |
| 2025-02-27 | 8.32 | 8.4 | 7.88 | 8.06 | -2.3% | 139,047 | 112,673,383 |
| 2025-02-26 | 8.21 | 8.33 | 8.16 | 8.25 | +0.36% | 97,660 | 80,267,320 |
| 2025-02-25 | 8.37 | 8.37 | 8.18 | 8.22 | -3.41% | 138,185 | 114,172,441 |
| 2025-02-24 | 8.62 | 8.68 | 8.43 | 8.51 | -4.6% | 193,859 | 165,344,739 |
| 2025-02-21 | 8.8 | 9.04 | 8.56 | 8.92 | +1.13% | 218,965 | 193,242,846 |
| 2025-02-20 | 8.85 | 9.06 | 8.75 | 8.82 | -2.33% | 196,785 | 173,971,847 |
| 2025-02-19 | 8.55 | 9.2 | 8.55 | 9.03 | +5.61% | 314,192 | 279,926,015 |
| 2025-02-18 | 9.08 | 9.18 | 8.51 | 8.55 | -7.57% | 361,067 | 316,401,204 |
| 2025-02-17 | 8.8 | 9.25 | 8.78 | 9.25 | +9.99% | 413,994 | 380,072,235 |
| 2025-02-14 | 8.35 | 8.43 | 8.1 | 8.41 | +0.84% | 147,097 | 122,587,680 |
| 2025-02-13 | 8.39 | 8.49 | 8.3 | 8.34 | -0.6% | 94,332 | 79,083,008 |
| 2025-02-12 | 8.34 | 8.46 | 8.31 | 8.39 | +1.08% | 98,304 | 82,344,726 |
| 2025-02-11 | 8.45 | 8.56 | 8.25 | 8.3 | -1.78% | 151,300 | 126,529,511 |
| 2025-02-10 | 7.99 | 8.49 | 7.93 | 8.45 | +7.51% | 197,918 | 163,427,488 |
| 2025-02-07 | 7.75 | 8 | 7.69 | 7.86 | +1.42% | 167,762 | 131,792,026 |
| 2025-02-06 | 7.72 | 7.93 | 7.4 | 7.75 | +0.78% | 197,595 | 151,109,884 |
| 2025-02-05 | 7.5 | 7.73 | 7.39 | 7.69 | +4.34% | 137,853 | 105,152,544 |
| 2025-01-27 | 7.4 | 7.61 | 7.3 | 7.37 | -0.81% | 121,721 | 90,393,412 |
| 2025-01-24 | 7.04 | 7.62 | 6.96 | 7.43 | 0% | 301,351 | 221,388,995 |
| 2025-01-23 | 7.27 | 7.71 | 7.26 | 7.43 | -3.88% | 403,504 | 299,109,755 |
| 2025-01-22 | 7.73 | 7.73 | 7.73 | 7.73 | -10.01% | 21,285 | 16,453,305 |
| 2025-01-21 | 8.59 | 8.59 | 8.59 | 8.59 | -9.96% | 44,099 | 37,881,041 |
| 2025-01-20 | 9.48 | 9.54 | 9.4 | 9.54 | +10.03% | 63,653 | 60,661,895 |
| 2025-01-17 | 8.7 | 8.8 | 8.58 | 8.67 | -1.03% | 40,403 | 34,982,508 |
| 2025-01-16 | 8.74 | 8.96 | 8.67 | 8.76 | +0.46% | 51,778 | 45,605,901 |
| 2025-01-15 | 8.73 | 8.87 | 8.66 | 8.72 | 0% | 61,592 | 54,031,573 |
| 2025-01-14 | 8.5 | 8.73 | 8.47 | 8.72 | +3.56% | 65,878 | 56,860,521 |
| 2025-01-13 | 8.19 | 8.45 | 7.99 | 8.42 | +1.57% | 55,472 | 45,804,570 |
| 2025-01-10 | 8.69 | 8.78 | 8.26 | 8.29 | -4.71% | 74,095 | 62,701,762 |
| 2025-01-09 | 8.63 | 8.79 | 8.6 | 8.7 | +0.46% | 29,804 | 25,967,494 |
| 2025-01-08 | 8.75 | 8.84 | 8.4 | 8.66 | -0.46% | 49,900 | 43,045,736 |
| 2025-01-07 | 8.51 | 8.71 | 8.51 | 8.7 | +2.23% | 41,004 | 35,295,574 |
| 2025-01-06 | 8.62 | 8.7 | 8.18 | 8.51 | -1.39% | 75,473 | 63,932,140 |
| 2025-01-03 | 9.2 | 9.24 | 8.59 | 8.63 | -5.99% | 74,354 | 65,739,083 |
| 2025-01-02 | 9.32 | 9.52 | 9.08 | 9.18 | -1.08% | 68,764 | 64,056,812 |
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：