股票概览
7.83
+2.62%
+0.2
7.74
开盘价
8.08
最高价
7.71
最低价
447,147
成交量
数据更新至: 2025-03-25
技术指标
7.59
MA5 (5日均线)
7.59
MA10 (10日均线)
7.44
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 | 7.74 | 8.08 | 7.71 | 7.83 | +2.62% | 447,147 | 353,233,973 |
| 2025-03-24 | 7.44 | 7.63 | 7.42 | 7.63 | +2.55% | 265,740 | 200,955,969 |
| 2025-03-21 | 7.51 | 7.57 | 7.4 | 7.44 | -1.06% | 120,322 | 89,970,028 |
| 2025-03-20 | 7.54 | 7.6 | 7.51 | 7.52 | -0.27% | 96,052 | 72,496,042 |
| 2025-03-19 | 7.54 | 7.58 | 7.51 | 7.54 | -0.26% | 86,074 | 64,893,634 |
| 2025-03-18 | 7.55 | 7.63 | 7.54 | 7.56 | +0.27% | 121,628 | 92,141,183 |
| 2025-03-17 | 7.65 | 7.67 | 7.54 | 7.54 | -1.44% | 174,247 | 132,280,648 |
| 2025-03-14 | 7.71 | 7.78 | 7.58 | 7.65 | +0.66% | 240,586 | 184,032,548 |
| 2025-03-13 | 7.63 | 7.65 | 7.52 | 7.6 | 0% | 128,325 | 97,073,729 |
| 2025-03-12 | 7.65 | 7.69 | 7.56 | 7.6 | -0.39% | 208,220 | 158,481,065 |
| 2025-03-11 | 7.37 | 7.63 | 7.35 | 7.63 | +2.42% | 281,998 | 212,685,850 |
| 2025-03-10 | 7.46 | 7.53 | 7.39 | 7.45 | +0.68% | 195,705 | 145,617,814 |
| 2025-03-07 | 7.27 | 7.6 | 7.26 | 7.4 | +1.79% | 341,988 | 255,320,717 |
| 2025-03-06 | 7.23 | 7.29 | 7.19 | 7.27 | +1.11% | 131,326 | 95,301,559 |
| 2025-03-05 | 7.25 | 7.29 | 7.12 | 7.19 | -1.1% | 96,442 | 69,222,652 |
| 2025-03-04 | 7.15 | 7.29 | 7.14 | 7.27 | +1.39% | 123,727 | 89,537,245 |
| 2025-03-03 | 7.12 | 7.23 | 7.1 | 7.17 | +0.7% | 127,789 | 91,880,229 |
| 2025-02-28 | 7.17 | 7.2 | 7.09 | 7.12 | -0.97% | 112,174 | 80,127,647 |
| 2025-02-27 | 7.23 | 7.27 | 7.13 | 7.19 | -0.42% | 109,169 | 78,423,740 |
| 2025-02-26 | 7.16 | 7.23 | 7.15 | 7.22 | +1.12% | 93,864 | 67,609,809 |
| 2025-02-25 | 7.17 | 7.19 | 7.11 | 7.14 | -0.83% | 75,933 | 54,335,925 |
| 2025-02-24 | 7.21 | 7.27 | 7.18 | 7.2 | -0.41% | 103,701 | 74,810,897 |
| 2025-02-21 | 7.17 | 7.23 | 7.1 | 7.23 | +0.84% | 128,811 | 92,416,836 |
| 2025-02-20 | 7.22 | 7.25 | 7.15 | 7.17 | -1.1% | 106,968 | 76,844,104 |
| 2025-02-19 | 7.2 | 7.27 | 7.19 | 7.25 | +0.69% | 100,401 | 72,667,439 |
| 2025-02-18 | 7.3 | 7.3 | 7.17 | 7.2 | -1.23% | 92,114 | 66,723,240 |
| 2025-02-17 | 7.35 | 7.36 | 7.27 | 7.29 | -0.95% | 114,366 | 83,481,568 |
| 2025-02-14 | 7.33 | 7.38 | 7.33 | 7.36 | +0.14% | 78,435 | 57,671,960 |
| 2025-02-13 | 7.37 | 7.41 | 7.33 | 7.35 | -0.27% | 98,655 | 72,699,503 |
| 2025-02-12 | 7.38 | 7.38 | 7.29 | 7.37 | -0.14% | 119,921 | 87,995,192 |
| 2025-02-11 | 7.39 | 7.43 | 7.36 | 7.38 | -0.14% | 119,765 | 88,534,677 |
| 2025-02-10 | 7.36 | 7.41 | 7.32 | 7.39 | +0.41% | 132,144 | 97,394,733 |
| 2025-02-07 | 7.35 | 7.41 | 7.3 | 7.36 | +0.14% | 178,098 | 131,056,671 |
| 2025-02-06 | 7.28 | 7.36 | 7.27 | 7.35 | +0.68% | 93,380 | 68,508,874 |
| 2025-02-05 | 7.29 | 7.33 | 7.24 | 7.3 | +0.69% | 95,783 | 69,756,511 |
| 2025-01-27 | 7.25 | 7.35 | 7.25 | 7.25 | -0.14% | 87,032 | 63,521,868 |
| 2025-01-24 | 7.21 | 7.27 | 7.2 | 7.26 | +0.55% | 86,711 | 62,711,523 |
| 2025-01-23 | 7.25 | 7.31 | 7.22 | 7.22 | +0.14% | 91,260 | 66,355,813 |
| 2025-01-22 | 7.22 | 7.23 | 7.16 | 7.21 | -0.14% | 58,096 | 41,791,175 |
| 2025-01-21 | 7.29 | 7.3 | 7.18 | 7.22 | -0.41% | 68,065 | 49,128,171 |
| 2025-01-20 | 7.3 | 7.33 | 7.23 | 7.25 | -0.55% | 91,654 | 66,605,204 |
| 2025-01-17 | 7.22 | 7.3 | 7.2 | 7.29 | +0.83% | 82,606 | 60,012,148 |
| 2025-01-16 | 7.2 | 7.32 | 7.19 | 7.23 | +0.42% | 117,336 | 85,080,275 |
| 2025-01-15 | 7.17 | 7.27 | 7.1 | 7.2 | +0.28% | 126,247 | 90,671,947 |
| 2025-01-14 | 7.08 | 7.19 | 7.07 | 7.18 | +1.56% | 158,321 | 112,911,801 |
| 2025-01-13 | 6.94 | 7.08 | 6.9 | 7.07 | +1.43% | 87,882 | 61,705,565 |
| 2025-01-10 | 7.03 | 7.12 | 6.96 | 6.97 | -1.13% | 86,022 | 60,572,330 |
| 2025-01-09 | 7.05 | 7.11 | 7.02 | 7.05 | -0.56% | 67,436 | 47,675,292 |
| 2025-01-08 | 7.16 | 7.16 | 6.97 | 7.09 | -1.12% | 106,768 | 75,373,331 |
| 2025-01-07 | 7.13 | 7.19 | 7.04 | 7.17 | +0.56% | 89,340 | 63,700,810 |
| 2025-01-06 | 7.08 | 7.16 | 7 | 7.13 | +0.99% | 116,161 | 82,380,693 |
| 2025-01-03 | 7.13 | 7.2 | 7.02 | 7.06 | -0.42% | 124,324 | 88,428,178 |
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：