股票概览
7.49
+0.67%
+0.05
7.42
开盘价
7.52
最高价
7.39
最低价
279,736
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.45
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 | 7.42 | 7.52 | 7.39 | 7.49 | +0.67% | 279,736 | 209,019,138 |
| 2025-03-24 | 7.52 | 7.56 | 7.37 | 7.44 | -0.93% | 598,090 | 444,966,620 |
| 2025-03-21 | 7.45 | 7.61 | 7.45 | 7.51 | +0.67% | 764,415 | 576,481,405 |
| 2025-03-20 | 7.48 | 7.56 | 7.44 | 7.46 | -0.13% | 409,284 | 306,577,291 |
| 2025-03-19 | 7.49 | 7.55 | 7.44 | 7.47 | -0.4% | 402,200 | 300,802,397 |
| 2025-03-18 | 7.5 | 7.53 | 7.41 | 7.5 | +0.13% | 515,815 | 385,385,663 |
| 2025-03-17 | 7.44 | 7.54 | 7.43 | 7.49 | +0.94% | 587,302 | 439,458,784 |
| 2025-03-14 | 7.36 | 7.44 | 7.34 | 7.42 | +1.09% | 557,910 | 412,830,918 |
| 2025-03-13 | 7.37 | 7.48 | 7.29 | 7.34 | -0.41% | 697,577 | 514,884,250 |
| 2025-03-12 | 7.25 | 7.48 | 7.23 | 7.37 | +2.08% | 1,308,669 | 962,855,294 |
| 2025-03-11 | 7.15 | 7.22 | 7.12 | 7.22 | +0.28% | 369,495 | 265,321,998 |
| 2025-03-10 | 7.17 | 7.23 | 7.14 | 7.2 | +0.42% | 446,217 | 320,591,369 |
| 2025-03-07 | 7.24 | 7.26 | 7.14 | 7.17 | -1.24% | 734,631 | 527,912,614 |
| 2025-03-06 | 7.23 | 7.27 | 7.15 | 7.26 | +0.69% | 624,426 | 450,650,525 |
| 2025-03-05 | 7.3 | 7.32 | 7.19 | 7.21 | -1.37% | 546,646 | 394,736,749 |
| 2025-03-04 | 7.26 | 7.39 | 7.21 | 7.31 | +0.41% | 481,823 | 351,923,368 |
| 2025-03-03 | 7.15 | 7.31 | 7.12 | 7.28 | +1.96% | 716,876 | 520,037,212 |
| 2025-02-28 | 7.24 | 7.29 | 7.12 | 7.14 | -1.52% | 568,173 | 409,509,741 |
| 2025-02-27 | 7.3 | 7.33 | 7.2 | 7.25 | -0.82% | 457,134 | 331,327,798 |
| 2025-02-26 | 7.17 | 7.34 | 7.15 | 7.31 | +1.95% | 722,220 | 526,196,049 |
| 2025-02-25 | 7.24 | 7.28 | 7.15 | 7.17 | -1.38% | 561,358 | 404,496,357 |
| 2025-02-24 | 7.15 | 7.35 | 7.14 | 7.27 | +1.39% | 949,293 | 687,522,447 |
| 2025-02-21 | 7.15 | 7.21 | 7.08 | 7.17 | +0.7% | 587,507 | 420,232,968 |
| 2025-02-20 | 7.21 | 7.21 | 7.09 | 7.12 | -1.11% | 723,023 | 515,570,640 |
| 2025-02-19 | 7.23 | 7.3 | 7.16 | 7.2 | -0.28% | 726,900 | 523,844,569 |
| 2025-02-18 | 7.35 | 7.38 | 7.2 | 7.22 | -1.9% | 561,206 | 409,175,909 |
| 2025-02-17 | 7.39 | 7.42 | 7.29 | 7.36 | -0.41% | 527,657 | 387,522,691 |
| 2025-02-14 | 7.41 | 7.44 | 7.35 | 7.39 | -0.54% | 352,193 | 260,035,813 |
| 2025-02-13 | 7.41 | 7.48 | 7.37 | 7.43 | +0.13% | 478,761 | 356,074,874 |
| 2025-02-12 | 7.46 | 7.49 | 7.35 | 7.42 | -0.4% | 490,499 | 362,925,748 |
| 2025-02-11 | 7.48 | 7.49 | 7.4 | 7.45 | -0.27% | 337,992 | 251,394,527 |
| 2025-02-10 | 7.46 | 7.52 | 7.44 | 7.47 | +0.13% | 392,081 | 292,980,844 |
| 2025-02-07 | 7.39 | 7.49 | 7.33 | 7.46 | +0.95% | 599,504 | 445,180,224 |
| 2025-02-06 | 7.34 | 7.39 | 7.3 | 7.39 | +0.68% | 365,805 | 269,036,698 |
| 2025-02-05 | 7.49 | 7.49 | 7.29 | 7.34 | -1.34% | 510,896 | 375,469,734 |
| 2025-01-27 | 7.46 | 7.55 | 7.42 | 7.44 | +0.27% | 385,418 | 288,229,261 |
| 2025-01-24 | 7.36 | 7.45 | 7.35 | 7.42 | +0.82% | 291,942 | 216,290,710 |
| 2025-01-23 | 7.43 | 7.5 | 7.36 | 7.36 | 0% | 403,853 | 299,716,994 |
| 2025-01-22 | 7.36 | 7.4 | 7.31 | 7.36 | 0% | 225,957 | 166,106,697 |
| 2025-01-21 | 7.49 | 7.52 | 7.33 | 7.36 | -1.6% | 408,922 | 301,815,081 |
| 2025-01-20 | 7.57 | 7.65 | 7.45 | 7.48 | +0.13% | 361,722 | 272,775,673 |
| 2025-01-17 | 7.42 | 7.59 | 7.36 | 7.47 | +0.67% | 477,923 | 358,392,840 |
| 2025-01-16 | 7.38 | 7.5 | 7.36 | 7.42 | +0.68% | 425,283 | 315,703,611 |
| 2025-01-15 | 7.45 | 7.46 | 7.34 | 7.37 | -1.07% | 390,892 | 288,431,447 |
| 2025-01-14 | 7.32 | 7.49 | 7.3 | 7.45 | +1.92% | 388,954 | 288,002,724 |
| 2025-01-13 | 7.32 | 7.4 | 7.27 | 7.31 | -0.68% | 340,695 | 249,158,800 |
| 2025-01-10 | 7.54 | 7.58 | 7.36 | 7.36 | -2.13% | 408,214 | 302,865,501 |
| 2025-01-09 | 7.51 | 7.61 | 7.49 | 7.52 | -1.18% | 246,688 | 185,892,389 |
| 2025-01-08 | 7.7 | 7.71 | 7.5 | 7.61 | -1.17% | 344,717 | 262,419,825 |
| 2025-01-07 | 7.7 | 7.73 | 7.54 | 7.7 | -0.13% | 344,860 | 263,932,776 |
| 2025-01-06 | 7.72 | 7.76 | 7.6 | 7.71 | +0.13% | 302,889 | 232,855,529 |
| 2025-01-03 | 7.85 | 7.97 | 7.66 | 7.7 | -1.91% | 519,833 | 405,640,032 |
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：