股票概览
7.61
+3.68%
+0.27
7.35
开盘价
7.61
最高价
7.32
最低价
1,032,741
成交量
数据更新至: 2025-03-25
技术指标
7.40
MA5 (5日均线)
7.36
MA10 (10日均线)
7.34
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 | 7.35 | 7.61 | 7.32 | 7.61 | +3.68% | 1,032,741 | 778,056,369 |
| 2025-03-24 | 7.25 | 7.36 | 7.23 | 7.34 | +1.24% | 559,941 | 409,582,953 |
| 2025-03-21 | 7.33 | 7.45 | 7.25 | 7.25 | -1.23% | 672,852 | 492,992,723 |
| 2025-03-20 | 7.41 | 7.51 | 7.33 | 7.34 | -1.34% | 582,645 | 431,973,101 |
| 2025-03-19 | 7.36 | 7.48 | 7.32 | 7.44 | +0.95% | 695,721 | 517,730,704 |
| 2025-03-18 | 7.42 | 7.45 | 7.35 | 7.37 | -0.81% | 454,473 | 335,711,595 |
| 2025-03-17 | 7.41 | 7.54 | 7.36 | 7.43 | +1.09% | 756,009 | 563,119,376 |
| 2025-03-14 | 7.2 | 7.39 | 7.18 | 7.35 | +1.94% | 702,047 | 512,831,833 |
| 2025-03-13 | 7.27 | 7.3 | 7.17 | 7.21 | -1.1% | 619,938 | 447,228,035 |
| 2025-03-12 | 7.4 | 7.47 | 7.28 | 7.29 | -1.49% | 653,784 | 479,607,539 |
| 2025-03-11 | 7.29 | 7.4 | 7.26 | 7.4 | +1.09% | 465,707 | 341,753,636 |
| 2025-03-10 | 7.42 | 7.46 | 7.27 | 7.32 | -1.74% | 623,657 | 456,787,514 |
| 2025-03-07 | 7.48 | 7.5 | 7.41 | 7.45 | -0.67% | 592,969 | 441,684,973 |
| 2025-03-06 | 7.58 | 7.62 | 7.43 | 7.5 | -0.13% | 1,101,182 | 827,003,675 |
| 2025-03-05 | 7.31 | 7.52 | 7.29 | 7.51 | +3.02% | 1,339,527 | 996,130,745 |
| 2025-03-04 | 7.25 | 7.31 | 7.18 | 7.29 | +0.69% | 677,157 | 491,141,489 |
| 2025-03-03 | 7.24 | 7.33 | 7.19 | 7.24 | 0% | 916,718 | 665,938,361 |
| 2025-02-28 | 7.18 | 7.34 | 7.16 | 7.24 | +0.14% | 1,285,431 | 933,852,489 |
| 2025-02-27 | 7.01 | 7.25 | 7.01 | 7.23 | +2.55% | 1,601,927 | 1,146,197,461 |
| 2025-02-26 | 7.13 | 7.28 | 6.98 | 7.05 | -0.84% | 1,443,553 | 1,021,470,961 |
| 2025-02-25 | 7.05 | 7.22 | 7.01 | 7.11 | +0.28% | 1,348,621 | 963,291,588 |
| 2025-02-24 | 6.86 | 7.11 | 6.83 | 7.09 | +3.35% | 1,767,297 | 1,239,913,773 |
| 2025-02-21 | 6.88 | 6.9 | 6.82 | 6.86 | 0% | 841,482 | 576,339,042 |
| 2025-02-20 | 6.86 | 6.97 | 6.84 | 6.86 | +0.15% | 934,160 | 643,661,037 |
| 2025-02-19 | 6.93 | 6.93 | 6.81 | 6.85 | -1.15% | 1,149,288 | 788,908,685 |
| 2025-02-18 | 7.04 | 7.05 | 6.91 | 6.93 | -1.42% | 738,325 | 514,792,003 |
| 2025-02-17 | 7.11 | 7.12 | 7 | 7.03 | -0.99% | 817,191 | 573,834,828 |
| 2025-02-14 | 7.09 | 7.13 | 7.04 | 7.1 | +0.14% | 476,004 | 336,885,442 |
| 2025-02-13 | 7.01 | 7.14 | 7.01 | 7.09 | +1.29% | 1,006,196 | 713,360,325 |
| 2025-02-12 | 7.08 | 7.12 | 6.93 | 7 | -0.99% | 1,378,707 | 964,215,059 |
| 2025-02-11 | 7.21 | 7.24 | 7.04 | 7.07 | -2.08% | 946,174 | 670,284,204 |
| 2025-02-10 | 7.15 | 7.25 | 7.11 | 7.22 | +1.12% | 782,499 | 562,635,163 |
| 2025-02-07 | 7.11 | 7.19 | 7.04 | 7.14 | +0.28% | 994,755 | 708,471,841 |
| 2025-02-06 | 7.16 | 7.19 | 7.07 | 7.12 | +0.14% | 732,237 | 521,068,325 |
| 2025-02-05 | 7.5 | 7.51 | 7.1 | 7.11 | -4.95% | 1,263,894 | 906,724,826 |
| 2025-01-27 | 7.56 | 7.62 | 7.45 | 7.48 | -1.06% | 385,832 | 289,963,486 |
| 2025-01-24 | 7.51 | 7.62 | 7.46 | 7.56 | +0.53% | 413,392 | 311,359,015 |
| 2025-01-23 | 7.66 | 7.69 | 7.45 | 7.52 | -1.18% | 623,613 | 470,919,135 |
| 2025-01-22 | 7.71 | 7.78 | 7.56 | 7.61 | -2.44% | 572,318 | 436,874,031 |
| 2025-01-21 | 7.77 | 7.9 | 7.66 | 7.8 | +2.63% | 894,143 | 696,718,301 |
| 2025-01-20 | 7.72 | 7.85 | 7.58 | 7.6 | -1.43% | 744,475 | 572,838,793 |
| 2025-01-17 | 7.7 | 7.91 | 7.65 | 7.71 | +0.26% | 603,658 | 468,820,488 |
| 2025-01-16 | 7.65 | 7.82 | 7.59 | 7.69 | +1.05% | 553,349 | 425,673,643 |
| 2025-01-15 | 7.81 | 7.83 | 7.6 | 7.61 | -2.31% | 549,484 | 421,584,181 |
| 2025-01-14 | 7.28 | 7.79 | 7.28 | 7.79 | +7.01% | 860,016 | 654,187,628 |
| 2025-01-13 | 7.4 | 7.43 | 7.14 | 7.28 | -2.02% | 788,409 | 570,945,297 |
| 2025-01-10 | 7.59 | 7.76 | 7.43 | 7.43 | -1.98% | 456,454 | 344,521,728 |
| 2025-01-09 | 7.53 | 7.68 | 7.49 | 7.58 | +0.66% | 597,086 | 452,942,669 |
| 2025-01-08 | 7.58 | 7.6 | 7.42 | 7.53 | -1.18% | 585,217 | 438,423,541 |
| 2025-01-07 | 7.59 | 7.69 | 7.54 | 7.62 | +0.53% | 390,627 | 296,741,413 |
| 2025-01-06 | 7.69 | 7.77 | 7.5 | 7.58 | -1.43% | 586,545 | 444,764,995 |
| 2025-01-03 | 7.77 | 7.82 | 7.66 | 7.69 | -0.39% | 574,925 | 444,850,509 |
| 2025-01-02 | 7.9 | 7.95 | 7.68 | 7.72 | -2.4% | 750,225 | 583,625,327 |
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：