股票概览
7.68
+3.92%
+0.29
7.36
开盘价
7.77
最高价
7.36
最低价
112,035
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.46
MA10 (10日均线)
7.39
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 | 7.36 | 7.77 | 7.36 | 7.68 | +3.92% | 112,035 | 84,958,198 |
| 2025-03-24 | 7.31 | 7.42 | 7.28 | 7.39 | +0.54% | 46,524 | 34,224,334 |
| 2025-03-21 | 7.36 | 7.46 | 7.33 | 7.35 | -0.54% | 37,383 | 27,623,710 |
| 2025-03-20 | 7.44 | 7.49 | 7.38 | 7.39 | -0.67% | 33,384 | 24,797,102 |
| 2025-03-19 | 7.5 | 7.51 | 7.42 | 7.44 | -0.8% | 32,939 | 24,577,332 |
| 2025-03-18 | 7.5 | 7.52 | 7.46 | 7.5 | +0.27% | 36,071 | 26,977,559 |
| 2025-03-17 | 7.5 | 7.54 | 7.46 | 7.48 | 0% | 43,060 | 32,300,981 |
| 2025-03-14 | 7.43 | 7.48 | 7.37 | 7.48 | +0.94% | 46,368 | 34,474,949 |
| 2025-03-13 | 7.44 | 7.5 | 7.31 | 7.41 | -0.4% | 48,568 | 35,816,439 |
| 2025-03-12 | 7.54 | 7.56 | 7.41 | 7.44 | -0.53% | 45,687 | 34,038,292 |
| 2025-03-11 | 7.35 | 7.48 | 7.33 | 7.48 | +0.94% | 55,126 | 40,925,746 |
| 2025-03-10 | 7.36 | 7.48 | 7.34 | 7.41 | +1.09% | 61,416 | 45,490,862 |
| 2025-03-07 | 7.32 | 7.37 | 7.29 | 7.33 | 0% | 46,338 | 34,009,121 |
| 2025-03-06 | 7.34 | 7.37 | 7.26 | 7.33 | +0.14% | 54,888 | 40,214,126 |
| 2025-03-05 | 7.31 | 7.33 | 7.2 | 7.32 | +0.27% | 48,213 | 35,011,454 |
| 2025-03-04 | 7.27 | 7.33 | 7.25 | 7.3 | -0.41% | 46,288 | 33,720,217 |
| 2025-03-03 | 7.22 | 7.38 | 7.2 | 7.33 | +1.66% | 54,296 | 39,756,592 |
| 2025-02-28 | 7.22 | 7.35 | 7.21 | 7.21 | -0.55% | 53,880 | 39,206,148 |
| 2025-02-27 | 7.23 | 7.31 | 7.2 | 7.25 | +0.14% | 43,691 | 31,669,530 |
| 2025-02-26 | 7.11 | 7.24 | 7.09 | 7.24 | +1.83% | 42,574 | 30,684,224 |
| 2025-02-25 | 7.18 | 7.2 | 7.08 | 7.11 | -1.66% | 36,932 | 26,370,502 |
| 2025-02-24 | 7.2 | 7.27 | 7.17 | 7.23 | +0.42% | 34,391 | 24,805,098 |
| 2025-02-21 | 7.33 | 7.35 | 7.19 | 7.2 | -0.96% | 43,598 | 31,533,513 |
| 2025-02-20 | 7.16 | 7.27 | 7.14 | 7.27 | +1.25% | 39,138 | 28,250,834 |
| 2025-02-19 | 7.16 | 7.19 | 7.11 | 7.18 | +0.84% | 33,720 | 24,133,867 |
| 2025-02-18 | 7.25 | 7.25 | 7.09 | 7.12 | -1.52% | 32,618 | 23,397,893 |
| 2025-02-17 | 7.2 | 7.26 | 7.13 | 7.23 | +0.42% | 42,406 | 30,503,630 |
| 2025-02-14 | 7.21 | 7.27 | 7.16 | 7.2 | -0.55% | 40,980 | 29,527,315 |
| 2025-02-13 | 7.35 | 7.41 | 7.22 | 7.24 | -1.9% | 58,711 | 42,802,466 |
| 2025-02-12 | 7.4 | 7.62 | 7.3 | 7.38 | -1.2% | 96,617 | 71,627,123 |
| 2025-02-11 | 7.23 | 7.5 | 7.15 | 7.47 | +4.18% | 116,885 | 85,847,847 |
| 2025-02-10 | 7.17 | 7.2 | 7.12 | 7.17 | +0.7% | 46,311 | 33,184,034 |
| 2025-02-07 | 7.11 | 7.16 | 7.06 | 7.12 | +0.71% | 52,313 | 37,225,419 |
| 2025-02-06 | 7.02 | 7.08 | 7.01 | 7.07 | +0.28% | 33,355 | 23,502,231 |
| 2025-02-05 | 7.05 | 7.18 | 7.02 | 7.05 | -1.12% | 47,311 | 33,492,913 |
| 2025-01-27 | 7.04 | 7.19 | 7.03 | 7.13 | +1.28% | 66,698 | 47,602,502 |
| 2025-01-24 | 7.02 | 7.06 | 6.9 | 7.04 | -1.26% | 80,049 | 55,644,441 |
| 2025-01-23 | 7.02 | 7.24 | 6.98 | 7.13 | +3.03% | 113,241 | 80,243,455 |
| 2025-01-22 | 6.9 | 6.94 | 6.86 | 6.92 | 0% | 24,527 | 16,927,440 |
| 2025-01-21 | 6.95 | 6.96 | 6.85 | 6.92 | -0.29% | 22,768 | 15,704,960 |
| 2025-01-20 | 6.98 | 7.02 | 6.89 | 6.94 | -0.29% | 24,696 | 17,125,629 |
| 2025-01-17 | 6.76 | 6.97 | 6.64 | 6.96 | +2.5% | 41,320 | 28,513,414 |
| 2025-01-16 | 6.72 | 6.86 | 6.71 | 6.79 | +1.34% | 34,846 | 23,702,817 |
| 2025-01-15 | 6.75 | 6.75 | 6.65 | 6.7 | -0.45% | 26,281 | 17,591,190 |
| 2025-01-14 | 6.6 | 6.74 | 6.5 | 6.73 | +2.12% | 37,083 | 24,789,210 |
| 2025-01-13 | 6.47 | 6.61 | 6.45 | 6.59 | +0.61% | 21,688 | 14,197,590 |
| 2025-01-10 | 6.62 | 6.69 | 6.54 | 6.55 | -0.91% | 28,077 | 18,592,441 |
| 2025-01-09 | 6.7 | 6.71 | 6.6 | 6.61 | -2.07% | 38,352 | 25,495,368 |
| 2025-01-08 | 6.91 | 6.91 | 6.63 | 6.75 | -2.32% | 36,362 | 24,531,064 |
| 2025-01-07 | 6.87 | 6.95 | 6.79 | 6.91 | +0.58% | 26,326 | 18,077,720 |
| 2025-01-06 | 6.74 | 6.91 | 6.63 | 6.87 | +1.63% | 39,362 | 26,838,500 |
| 2025-01-03 | 6.94 | 7.02 | 6.74 | 6.76 | -2.17% | 46,937 | 32,244,268 |
| 2025-01-02 | 7.03 | 7.16 | 6.86 | 6.91 | -1.43% | 51,181 | 35,898,549 |
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：