股票概览
7.56
+1.61%
+0.12
7.46
开盘价
7.58
最高价
7.42
最低价
63,102
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.38
MA10 (10日均线)
7.32
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 | 7.46 | 7.58 | 7.42 | 7.56 | +1.61% | 63,102 | 47,483,133 |
| 2025-03-24 | 7.43 | 7.51 | 7.38 | 7.44 | -0.13% | 56,351 | 41,949,860 |
| 2025-03-21 | 7.41 | 7.52 | 7.39 | 7.45 | +0.4% | 66,646 | 49,753,731 |
| 2025-03-20 | 7.39 | 7.47 | 7.37 | 7.42 | +0.27% | 42,969 | 31,905,866 |
| 2025-03-19 | 7.33 | 7.42 | 7.31 | 7.4 | +0.68% | 55,980 | 41,320,535 |
| 2025-03-18 | 7.38 | 7.39 | 7.31 | 7.35 | 0% | 45,464 | 33,355,483 |
| 2025-03-17 | 7.34 | 7.38 | 7.33 | 7.35 | +0.14% | 44,083 | 32,426,340 |
| 2025-03-14 | 7.28 | 7.34 | 7.25 | 7.34 | +0.82% | 53,013 | 38,685,531 |
| 2025-03-13 | 7.23 | 7.3 | 7.18 | 7.28 | +0.97% | 60,212 | 43,630,031 |
| 2025-03-12 | 7.22 | 7.24 | 7.18 | 7.21 | 0% | 55,099 | 39,751,607 |
| 2025-03-11 | 7.12 | 7.22 | 7.07 | 7.21 | +0.98% | 57,161 | 40,903,757 |
| 2025-03-10 | 7.18 | 7.2 | 7.1 | 7.14 | -0.7% | 65,927 | 47,065,493 |
| 2025-03-07 | 7.16 | 7.2 | 7.11 | 7.19 | 0% | 53,825 | 38,510,706 |
| 2025-03-06 | 7.21 | 7.22 | 7.13 | 7.19 | -0.14% | 60,655 | 43,503,110 |
| 2025-03-05 | 7.3 | 7.31 | 7.16 | 7.2 | -1.37% | 44,508 | 32,005,477 |
| 2025-03-04 | 7.29 | 7.33 | 7.27 | 7.3 | 0% | 33,274 | 24,283,263 |
| 2025-03-03 | 7.34 | 7.39 | 7.29 | 7.3 | -0.27% | 51,588 | 37,832,509 |
| 2025-02-28 | 7.35 | 7.39 | 7.3 | 7.32 | -0.54% | 45,272 | 33,269,720 |
| 2025-02-27 | 7.39 | 7.42 | 7.3 | 7.36 | -0.67% | 37,159 | 27,282,795 |
| 2025-02-26 | 7.31 | 7.41 | 7.3 | 7.41 | +1.65% | 43,344 | 31,970,925 |
| 2025-02-25 | 7.37 | 7.37 | 7.27 | 7.29 | -1.09% | 40,180 | 29,350,336 |
| 2025-02-24 | 7.34 | 7.4 | 7.31 | 7.37 | +0.41% | 39,052 | 28,760,804 |
| 2025-02-21 | 7.37 | 7.39 | 7.32 | 7.34 | -0.41% | 35,015 | 25,697,935 |
| 2025-02-20 | 7.4 | 7.4 | 7.3 | 7.37 | -0.27% | 38,537 | 28,294,756 |
| 2025-02-19 | 7.37 | 7.39 | 7.32 | 7.39 | +0.54% | 38,253 | 28,109,547 |
| 2025-02-18 | 7.45 | 7.47 | 7.33 | 7.35 | -1.08% | 35,813 | 26,518,825 |
| 2025-02-17 | 7.4 | 7.45 | 7.33 | 7.43 | +0.54% | 37,705 | 27,873,539 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.39 | -1.07% | 34,328 | 25,511,364 |
| 2025-02-13 | 7.47 | 7.52 | 7.44 | 7.47 | -0.4% | 39,268 | 29,358,083 |
| 2025-02-12 | 7.47 | 7.52 | 7.44 | 7.5 | 0% | 32,567 | 24,344,756 |
| 2025-02-11 | 7.53 | 7.55 | 7.43 | 7.5 | -0.4% | 37,657 | 28,146,302 |
| 2025-02-10 | 7.7 | 7.73 | 7.51 | 7.53 | -2.33% | 72,830 | 55,074,837 |
| 2025-02-07 | 7.69 | 7.78 | 7.62 | 7.71 | +0.39% | 99,881 | 77,036,123 |
| 2025-02-06 | 7.24 | 7.71 | 7.24 | 7.68 | +5.93% | 195,928 | 147,825,438 |
| 2025-02-05 | 7.27 | 7.4 | 7.22 | 7.25 | -0.28% | 70,747 | 51,529,827 |
| 2025-01-27 | 7.16 | 7.33 | 7.16 | 7.27 | +1.39% | 56,446 | 41,134,201 |
| 2025-01-24 | 7.1 | 7.2 | 7.08 | 7.17 | +0.99% | 47,491 | 33,989,342 |
| 2025-01-23 | 7.08 | 7.19 | 7.08 | 7.1 | +0.57% | 38,998 | 27,856,751 |
| 2025-01-22 | 7.07 | 7.09 | 7.01 | 7.06 | -0.42% | 39,762 | 28,003,024 |
| 2025-01-21 | 7.22 | 7.23 | 7.07 | 7.09 | -1.39% | 45,481 | 32,305,040 |
| 2025-01-20 | 7.26 | 7.35 | 7.17 | 7.19 | -0.83% | 40,287 | 29,043,993 |
| 2025-01-17 | 7.19 | 7.28 | 7.18 | 7.25 | +0.42% | 30,009 | 21,735,203 |
| 2025-01-16 | 7.15 | 7.3 | 7.14 | 7.22 | +1.4% | 55,059 | 39,782,698 |
| 2025-01-15 | 7.26 | 7.27 | 7.11 | 7.12 | -2.06% | 49,992 | 35,787,486 |
| 2025-01-14 | 7.14 | 7.29 | 7.14 | 7.27 | +1.54% | 42,958 | 31,035,302 |
| 2025-01-13 | 7.18 | 7.2 | 7.09 | 7.16 | -0.28% | 26,885 | 19,201,242 |
| 2025-01-10 | 7.28 | 7.31 | 7.18 | 7.18 | -1.1% | 30,091 | 21,713,324 |
| 2025-01-09 | 7.29 | 7.34 | 7.23 | 7.26 | -0.14% | 31,157 | 22,715,336 |
| 2025-01-08 | 7.29 | 7.33 | 7.14 | 7.27 | -0.27% | 39,254 | 28,411,318 |
| 2025-01-07 | 7.38 | 7.45 | 7.24 | 7.29 | -1.22% | 40,352 | 29,485,692 |
| 2025-01-06 | 7.36 | 7.41 | 7.24 | 7.38 | +1.1% | 33,833 | 24,869,777 |
| 2025-01-03 | 7.36 | 7.55 | 7.3 | 7.3 | -0.68% | 57,934 | 42,961,123 |
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：