股票概览
7.68
+1.86%
+0.14
7.54
开盘价
7.71
最高价
7.49
最低价
108,848
成交量
数据更新至: 2025-03-25
技术指标
7.57
MA5 (5日均线)
7.56
MA10 (10日均线)
7.38
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 | 7.54 | 7.71 | 7.49 | 7.68 | +1.86% | 108,848 | 82,896,831 |
| 2025-03-24 | 7.51 | 7.56 | 7.42 | 7.54 | +0.4% | 86,796 | 65,037,378 |
| 2025-03-21 | 7.53 | 7.61 | 7.45 | 7.51 | -0.79% | 120,799 | 90,972,967 |
| 2025-03-20 | 7.52 | 7.7 | 7.51 | 7.57 | +0.53% | 122,178 | 92,969,436 |
| 2025-03-19 | 7.58 | 7.59 | 7.51 | 7.53 | -0.79% | 90,868 | 68,520,867 |
| 2025-03-18 | 7.55 | 7.6 | 7.47 | 7.59 | +0.53% | 116,418 | 87,776,673 |
| 2025-03-17 | 7.6 | 7.65 | 7.54 | 7.55 | -1.05% | 141,268 | 107,158,207 |
| 2025-03-14 | 7.75 | 7.76 | 7.51 | 7.63 | -0.78% | 262,916 | 199,482,390 |
| 2025-03-13 | 7.29 | 7.69 | 7.27 | 7.69 | +5.78% | 372,315 | 281,027,146 |
| 2025-03-12 | 7.34 | 7.35 | 7.26 | 7.27 | -1.09% | 66,144 | 48,147,931 |
| 2025-03-11 | 7.3 | 7.4 | 7.23 | 7.35 | +0.14% | 108,910 | 79,489,119 |
| 2025-03-10 | 7.34 | 7.47 | 7.26 | 7.34 | +0.41% | 156,998 | 115,621,160 |
| 2025-03-07 | 7.08 | 7.34 | 7.04 | 7.31 | +3.39% | 218,885 | 158,438,284 |
| 2025-03-06 | 7.05 | 7.08 | 6.99 | 7.07 | +0.28% | 76,670 | 54,057,311 |
| 2025-03-05 | 7.17 | 7.17 | 7.01 | 7.05 | -1.54% | 104,681 | 73,814,782 |
| 2025-03-04 | 7.22 | 7.22 | 7.11 | 7.16 | -0.97% | 79,883 | 57,084,446 |
| 2025-03-03 | 7.17 | 7.31 | 7.17 | 7.23 | +0.7% | 109,462 | 79,431,902 |
| 2025-02-28 | 7.17 | 7.25 | 7.15 | 7.18 | 0% | 105,894 | 76,274,246 |
| 2025-02-27 | 7.21 | 7.24 | 7.13 | 7.18 | -0.69% | 91,354 | 65,440,970 |
| 2025-02-26 | 7.15 | 7.24 | 7.13 | 7.23 | +1.26% | 87,760 | 63,168,462 |
| 2025-02-25 | 7.23 | 7.24 | 7.13 | 7.14 | -0.83% | 79,544 | 57,087,668 |
| 2025-02-24 | 7.14 | 7.24 | 7.11 | 7.2 | +0.42% | 93,631 | 67,303,453 |
| 2025-02-21 | 7.37 | 7.39 | 7.16 | 7.17 | -2.58% | 158,120 | 114,501,755 |
| 2025-02-20 | 7.33 | 7.4 | 7.27 | 7.36 | +0.55% | 76,589 | 56,219,390 |
| 2025-02-19 | 7.38 | 7.4 | 7.3 | 7.32 | -0.95% | 106,977 | 78,434,345 |
| 2025-02-18 | 7.54 | 7.59 | 7.35 | 7.39 | -2.25% | 125,091 | 93,654,621 |
| 2025-02-17 | 7.59 | 7.6 | 7.52 | 7.56 | -0.66% | 85,076 | 64,177,783 |
| 2025-02-14 | 7.62 | 7.66 | 7.57 | 7.61 | -0.13% | 70,352 | 53,463,105 |
| 2025-02-13 | 7.63 | 7.72 | 7.61 | 7.62 | -0.13% | 102,919 | 78,759,020 |
| 2025-02-12 | 7.65 | 7.67 | 7.58 | 7.63 | -0.65% | 89,989 | 68,518,190 |
| 2025-02-11 | 7.75 | 7.79 | 7.65 | 7.68 | -0.78% | 70,582 | 54,299,173 |
| 2025-02-10 | 7.77 | 7.84 | 7.74 | 7.74 | -0.51% | 75,220 | 58,407,179 |
| 2025-02-07 | 7.62 | 7.83 | 7.62 | 7.78 | +1.17% | 105,069 | 81,300,918 |
| 2025-02-06 | 7.64 | 7.69 | 7.54 | 7.69 | +0.26% | 84,229 | 64,231,816 |
| 2025-02-05 | 7.97 | 7.98 | 7.58 | 7.67 | -2.91% | 141,032 | 108,545,212 |
| 2025-01-27 | 7.81 | 7.96 | 7.8 | 7.9 | +0.89% | 82,575 | 65,286,597 |
| 2025-01-24 | 7.77 | 7.88 | 7.72 | 7.83 | +0.77% | 82,631 | 64,406,422 |
| 2025-01-23 | 7.63 | 7.85 | 7.63 | 7.77 | +2.51% | 109,784 | 85,206,013 |
| 2025-01-22 | 7.65 | 7.66 | 7.53 | 7.58 | -0.92% | 67,739 | 51,296,627 |
| 2025-01-21 | 7.79 | 7.84 | 7.64 | 7.65 | -1.8% | 70,979 | 54,575,728 |
| 2025-01-20 | 7.83 | 7.85 | 7.75 | 7.79 | -0.26% | 67,595 | 52,798,133 |
| 2025-01-17 | 7.81 | 7.85 | 7.76 | 7.81 | -0.51% | 62,324 | 48,651,245 |
| 2025-01-16 | 7.7 | 7.98 | 7.7 | 7.85 | +2.61% | 124,665 | 98,230,735 |
| 2025-01-15 | 7.7 | 7.75 | 7.62 | 7.65 | -0.91% | 72,257 | 55,422,853 |
| 2025-01-14 | 7.54 | 7.74 | 7.52 | 7.72 | +2.52% | 92,871 | 70,967,150 |
| 2025-01-13 | 7.58 | 7.66 | 7.5 | 7.53 | -0.92% | 75,762 | 57,198,019 |
| 2025-01-10 | 7.71 | 7.79 | 7.6 | 7.6 | -1.68% | 83,790 | 64,350,582 |
| 2025-01-09 | 7.86 | 7.88 | 7.72 | 7.73 | -2.03% | 97,175 | 75,439,902 |
| 2025-01-08 | 8.04 | 8.07 | 7.8 | 7.89 | -1.99% | 101,120 | 80,079,010 |
| 2025-01-07 | 8.08 | 8.19 | 7.96 | 8.05 | -0.98% | 92,108 | 74,004,714 |
| 2025-01-06 | 8.06 | 8.2 | 7.9 | 8.13 | +0.74% | 132,150 | 107,039,961 |
| 2025-01-03 | 8.06 | 8.28 | 8.03 | 8.07 | 0% | 140,814 | 114,579,672 |
| 2025-01-02 | 8.21 | 8.37 | 7.99 | 8.07 | -1.94% | 150,919 | 123,663,479 |
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：