股票概览
7.72
+0.13%
+0.01
7.66
开盘价
7.73
最高价
7.66
最低价
14,705
成交量
数据更新至: 2025-03-25
技术指标
7.76
MA5 (5日均线)
7.73
MA10 (10日均线)
7.66
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 | 7.66 | 7.73 | 7.66 | 7.72 | +0.13% | 14,705 | 11,321,921 |
| 2025-03-24 | 7.73 | 7.77 | 7.59 | 7.71 | -0.26% | 52,121 | 39,975,062 |
| 2025-03-21 | 7.86 | 7.91 | 7.71 | 7.73 | -2.28% | 76,978 | 59,948,618 |
| 2025-03-20 | 7.71 | 8.18 | 7.7 | 7.91 | +2.2% | 130,036 | 103,485,365 |
| 2025-03-19 | 7.73 | 7.88 | 7.71 | 7.74 | +0.52% | 38,081 | 29,596,877 |
| 2025-03-18 | 7.78 | 7.78 | 7.65 | 7.7 | -0.52% | 30,769 | 23,695,526 |
| 2025-03-17 | 7.67 | 7.84 | 7.67 | 7.74 | +0.91% | 39,366 | 30,512,201 |
| 2025-03-14 | 7.63 | 7.69 | 7.6 | 7.67 | +0.52% | 34,395 | 26,333,725 |
| 2025-03-13 | 7.72 | 7.75 | 7.55 | 7.63 | -1.17% | 56,183 | 42,852,609 |
| 2025-03-12 | 7.8 | 7.99 | 7.72 | 7.72 | +1.45% | 105,068 | 82,603,401 |
| 2025-03-11 | 7.52 | 7.7 | 7.49 | 7.61 | +1.06% | 37,764 | 28,642,017 |
| 2025-03-10 | 7.59 | 7.6 | 7.51 | 7.53 | -0.53% | 19,176 | 14,487,369 |
| 2025-03-07 | 7.62 | 7.64 | 7.56 | 7.57 | -0.66% | 26,724 | 20,313,165 |
| 2025-03-06 | 7.64 | 7.65 | 7.56 | 7.62 | 0% | 39,613 | 30,144,347 |
| 2025-03-05 | 7.7 | 7.73 | 7.54 | 7.62 | -1.93% | 50,299 | 38,238,941 |
| 2025-03-04 | 7.49 | 7.78 | 7.48 | 7.77 | +3.05% | 67,177 | 51,431,814 |
| 2025-03-03 | 7.64 | 7.65 | 7.5 | 7.54 | -0.13% | 46,215 | 35,058,020 |
| 2025-02-28 | 7.63 | 7.81 | 7.55 | 7.55 | -1.56% | 79,911 | 61,467,651 |
| 2025-02-27 | 7.51 | 7.69 | 7.45 | 7.67 | +1.72% | 53,018 | 40,076,932 |
| 2025-02-26 | 7.55 | 7.6 | 7.51 | 7.54 | +0.4% | 31,896 | 24,064,380 |
| 2025-02-25 | 7.5 | 7.63 | 7.5 | 7.51 | -1.05% | 29,116 | 21,989,725 |
| 2025-02-24 | 7.53 | 7.65 | 7.53 | 7.59 | +0.8% | 43,702 | 33,200,929 |
| 2025-02-21 | 7.59 | 7.62 | 7.51 | 7.53 | -0.53% | 37,601 | 28,368,675 |
| 2025-02-20 | 7.41 | 7.64 | 7.37 | 7.57 | +2.3% | 74,426 | 56,161,350 |
| 2025-02-19 | 7.3 | 7.42 | 7.3 | 7.4 | +1.23% | 22,270 | 16,385,358 |
| 2025-02-18 | 7.42 | 7.45 | 7.3 | 7.31 | -1.48% | 28,941 | 21,366,552 |
| 2025-02-17 | 7.39 | 7.47 | 7.39 | 7.42 | +0.13% | 28,101 | 20,872,077 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.41 | -0.67% | 24,383 | 18,097,786 |
| 2025-02-13 | 7.5 | 7.55 | 7.46 | 7.46 | -0.67% | 27,872 | 20,945,818 |
| 2025-02-12 | 7.49 | 7.53 | 7.41 | 7.51 | +0.27% | 35,384 | 26,435,651 |
| 2025-02-11 | 7.61 | 7.62 | 7.48 | 7.49 | -1.45% | 34,630 | 26,046,862 |
| 2025-02-10 | 7.5 | 7.72 | 7.47 | 7.6 | +1.47% | 59,366 | 45,166,389 |
| 2025-02-07 | 7.62 | 7.64 | 7.47 | 7.49 | -1.19% | 84,166 | 63,355,226 |
| 2025-02-06 | 7.51 | 7.74 | 7.3 | 7.58 | +2.16% | 104,202 | 78,457,312 |
| 2025-02-05 | 7.34 | 7.58 | 7.24 | 7.42 | +2.2% | 64,495 | 47,566,763 |
| 2025-01-27 | 7.23 | 7.32 | 7.21 | 7.26 | +0.83% | 23,044 | 16,783,092 |
| 2025-01-24 | 7.16 | 7.23 | 7.13 | 7.2 | +0.28% | 19,806 | 14,215,541 |
| 2025-01-23 | 7.15 | 7.28 | 7.14 | 7.18 | +1.27% | 31,652 | 22,839,384 |
| 2025-01-22 | 7.19 | 7.19 | 7.06 | 7.09 | -1.39% | 24,294 | 17,246,837 |
| 2025-01-21 | 7.2 | 7.29 | 7.17 | 7.19 | +0.14% | 29,289 | 21,143,161 |
| 2025-01-20 | 7.22 | 7.24 | 7.07 | 7.18 | -1.64% | 36,479 | 26,128,218 |
| 2025-01-17 | 7.27 | 7.32 | 7.22 | 7.3 | +0.27% | 17,660 | 12,855,258 |
| 2025-01-16 | 7.29 | 7.38 | 7.24 | 7.28 | 0% | 19,367 | 14,172,961 |
| 2025-01-15 | 7.29 | 7.33 | 7.22 | 7.28 | 0% | 19,210 | 13,982,717 |
| 2025-01-14 | 7.12 | 7.28 | 7.08 | 7.28 | +2.1% | 27,077 | 19,547,892 |
| 2025-01-13 | 7.09 | 7.15 | 7.02 | 7.13 | +0.56% | 14,828 | 10,532,994 |
| 2025-01-10 | 7.23 | 7.25 | 7.09 | 7.09 | -2.21% | 18,215 | 13,057,204 |
| 2025-01-09 | 7.21 | 7.26 | 7.19 | 7.25 | 0% | 13,096 | 9,472,556 |
| 2025-01-08 | 7.23 | 7.26 | 7.08 | 7.25 | +0.28% | 24,901 | 17,902,453 |
| 2025-01-07 | 7.25 | 7.28 | 7.18 | 7.23 | -0.14% | 18,888 | 13,641,071 |
| 2025-01-06 | 7.17 | 7.28 | 7.13 | 7.24 | +0.7% | 28,209 | 20,353,205 |
| 2025-01-03 | 7.41 | 7.45 | 7.17 | 7.19 | -2.84% | 36,996 | 27,019,855 |
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：