股票概览
7.6
+1.33%
+0.1
7.51
开盘价
7.6
最高价
7.47
最低价
76,972
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.57
MA10 (10日均线)
7.57
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 | 7.51 | 7.6 | 7.47 | 7.6 | +1.33% | 76,972 | 57,983,000 |
| 2025-03-24 | 7.55 | 7.56 | 7.44 | 7.5 | -0.66% | 112,545 | 84,401,111 |
| 2025-03-21 | 7.61 | 7.65 | 7.51 | 7.55 | -0.4% | 122,742 | 93,001,615 |
| 2025-03-20 | 7.65 | 7.67 | 7.57 | 7.58 | -0.92% | 100,944 | 76,751,090 |
| 2025-03-19 | 7.61 | 7.7 | 7.6 | 7.65 | +0.66% | 150,551 | 115,183,356 |
| 2025-03-18 | 7.6 | 7.65 | 7.55 | 7.6 | +0.26% | 92,759 | 70,546,655 |
| 2025-03-17 | 7.61 | 7.63 | 7.57 | 7.58 | -0.13% | 126,272 | 95,915,373 |
| 2025-03-14 | 7.51 | 7.59 | 7.48 | 7.59 | +1.07% | 165,629 | 125,245,650 |
| 2025-03-13 | 7.57 | 7.57 | 7.46 | 7.51 | -0.66% | 124,277 | 93,196,361 |
| 2025-03-12 | 7.6 | 7.62 | 7.53 | 7.56 | -0.26% | 96,584 | 73,016,832 |
| 2025-03-11 | 7.51 | 7.6 | 7.47 | 7.58 | +0.26% | 117,236 | 88,585,239 |
| 2025-03-10 | 7.52 | 7.6 | 7.5 | 7.56 | +0.53% | 97,361 | 73,448,983 |
| 2025-03-07 | 7.56 | 7.59 | 7.51 | 7.52 | -0.66% | 89,515 | 67,534,574 |
| 2025-03-06 | 7.53 | 7.6 | 7.53 | 7.57 | +0.66% | 109,140 | 82,620,953 |
| 2025-03-05 | 7.61 | 7.61 | 7.5 | 7.52 | -1.18% | 114,068 | 85,839,625 |
| 2025-03-04 | 7.56 | 7.64 | 7.53 | 7.61 | +0.66% | 86,344 | 65,598,292 |
| 2025-03-03 | 7.45 | 7.67 | 7.45 | 7.56 | +1.48% | 176,876 | 134,242,134 |
| 2025-02-28 | 7.55 | 7.61 | 7.44 | 7.45 | -1.72% | 170,413 | 127,972,887 |
| 2025-02-27 | 7.61 | 7.67 | 7.52 | 7.58 | -0.92% | 134,704 | 102,177,756 |
| 2025-02-26 | 7.55 | 7.67 | 7.55 | 7.65 | +1.32% | 118,601 | 90,189,784 |
| 2025-02-25 | 7.56 | 7.6 | 7.52 | 7.55 | -0.66% | 98,469 | 74,444,717 |
| 2025-02-24 | 7.65 | 7.68 | 7.59 | 7.6 | -0.65% | 156,777 | 119,449,974 |
| 2025-02-21 | 7.7 | 7.78 | 7.61 | 7.65 | -0.78% | 161,514 | 123,653,523 |
| 2025-02-20 | 7.65 | 7.8 | 7.63 | 7.71 | +0.65% | 162,289 | 125,344,730 |
| 2025-02-19 | 7.64 | 7.73 | 7.61 | 7.66 | -0.26% | 109,023 | 83,463,712 |
| 2025-02-18 | 7.76 | 7.84 | 7.65 | 7.68 | -1.41% | 139,489 | 107,999,594 |
| 2025-02-17 | 7.91 | 7.93 | 7.75 | 7.79 | -1.02% | 150,489 | 117,656,396 |
| 2025-02-14 | 7.73 | 7.9 | 7.73 | 7.87 | +1.42% | 161,043 | 126,318,135 |
| 2025-02-13 | 7.72 | 7.8 | 7.72 | 7.76 | 0% | 133,599 | 103,791,484 |
| 2025-02-12 | 7.77 | 7.81 | 7.68 | 7.76 | +0.52% | 119,425 | 92,369,745 |
| 2025-02-11 | 7.86 | 7.88 | 7.69 | 7.72 | -1.53% | 117,040 | 90,505,487 |
| 2025-02-10 | 7.72 | 7.88 | 7.7 | 7.84 | +1.55% | 175,898 | 137,249,321 |
| 2025-02-07 | 7.71 | 7.82 | 7.67 | 7.72 | -0.39% | 177,014 | 137,411,061 |
| 2025-02-06 | 7.67 | 7.76 | 7.6 | 7.75 | +1.04% | 100,147 | 77,096,473 |
| 2025-02-05 | 7.75 | 7.76 | 7.64 | 7.67 | -0.26% | 87,667 | 67,414,437 |
| 2025-01-27 | 7.73 | 7.81 | 7.66 | 7.69 | -0.39% | 93,095 | 72,022,894 |
| 2025-01-24 | 7.71 | 7.75 | 7.66 | 7.72 | +0.13% | 90,482 | 69,754,780 |
| 2025-01-23 | 7.75 | 7.86 | 7.7 | 7.71 | 0% | 84,632 | 65,688,723 |
| 2025-01-22 | 7.72 | 7.77 | 7.66 | 7.71 | -0.77% | 65,016 | 50,065,364 |
| 2025-01-21 | 7.69 | 7.83 | 7.66 | 7.77 | 0% | 104,052 | 80,688,791 |
| 2025-01-20 | 7.82 | 7.87 | 7.76 | 7.77 | -0.26% | 74,021 | 57,748,160 |
| 2025-01-17 | 7.73 | 7.8 | 7.71 | 7.79 | +0.91% | 75,788 | 58,888,334 |
| 2025-01-16 | 7.74 | 7.84 | 7.7 | 7.72 | -0.26% | 97,036 | 75,219,285 |
| 2025-01-15 | 7.7 | 7.98 | 7.67 | 7.74 | +0.91% | 148,235 | 115,280,774 |
| 2025-01-14 | 7.49 | 7.69 | 7.44 | 7.67 | +3.23% | 115,294 | 87,379,313 |
| 2025-01-13 | 7.35 | 7.44 | 7.31 | 7.43 | +0.95% | 82,772 | 61,180,083 |
| 2025-01-10 | 7.5 | 7.51 | 7.36 | 7.36 | -1.47% | 81,980 | 60,774,592 |
| 2025-01-09 | 7.51 | 7.54 | 7.42 | 7.47 | -1.19% | 77,856 | 58,360,766 |
| 2025-01-08 | 7.58 | 7.6 | 7.36 | 7.56 | -0.79% | 139,424 | 104,417,689 |
| 2025-01-07 | 7.83 | 7.84 | 7.55 | 7.62 | -2.31% | 143,554 | 109,673,700 |
| 2025-01-06 | 7.72 | 7.94 | 7.68 | 7.8 | +1.04% | 146,387 | 114,429,393 |
| 2025-01-03 | 7.88 | 7.93 | 7.68 | 7.72 | -1.66% | 164,691 | 128,578,311 |
| 2025-01-02 | 8.07 | 8.1 | 7.8 | 7.85 | -2.61% | 143,356 | 113,953,526 |
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：