股票概览
7.6
-0.13%
-0.01
7.62
开盘价
7.64
最高价
7.51
最低价
657,957
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.71
MA10 (10日均线)
7.85
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 | 7.62 | 7.64 | 7.51 | 7.6 | -0.13% | 657,957 | 497,268,597 |
| 2025-03-24 | 7.51 | 7.65 | 7.5 | 7.61 | +1.2% | 1,287,876 | 978,588,326 |
| 2025-03-21 | 7.51 | 7.62 | 7.48 | 7.52 | +0.13% | 1,163,395 | 879,850,480 |
| 2025-03-20 | 7.61 | 7.64 | 7.49 | 7.51 | -1.7% | 1,219,388 | 918,943,298 |
| 2025-03-19 | 7.85 | 7.85 | 7.6 | 7.64 | -2.8% | 1,587,211 | 1,217,098,343 |
| 2025-03-18 | 7.83 | 7.95 | 7.8 | 7.86 | +0.64% | 1,237,118 | 975,132,931 |
| 2025-03-17 | 7.82 | 7.88 | 7.73 | 7.81 | -0.13% | 1,041,114 | 812,473,703 |
| 2025-03-14 | 7.8 | 7.96 | 7.74 | 7.82 | -0.13% | 1,585,399 | 1,244,793,614 |
| 2025-03-13 | 7.91 | 7.98 | 7.78 | 7.83 | -1.26% | 1,142,163 | 898,289,346 |
| 2025-03-12 | 8.05 | 8.08 | 7.78 | 7.93 | -1.37% | 1,639,735 | 1,296,170,422 |
| 2025-03-11 | 7.83 | 8.04 | 7.83 | 8.04 | +1.01% | 1,119,244 | 892,266,169 |
| 2025-03-10 | 8.22 | 8.23 | 7.94 | 7.96 | -3.16% | 1,523,944 | 1,221,268,498 |
| 2025-03-07 | 8.19 | 8.41 | 8.17 | 8.22 | -0.48% | 1,154,874 | 952,545,889 |
| 2025-03-06 | 8.11 | 8.3 | 8.03 | 8.26 | +2.74% | 2,181,645 | 1,789,037,769 |
| 2025-03-05 | 7.8 | 8.08 | 7.79 | 8.04 | +3.08% | 1,623,100 | 1,294,511,680 |
| 2025-03-04 | 7.86 | 7.92 | 7.75 | 7.8 | -1.52% | 1,213,673 | 947,033,218 |
| 2025-03-03 | 7.8 | 8.08 | 7.8 | 7.92 | +2.19% | 1,902,242 | 1,513,775,788 |
| 2025-02-28 | 7.88 | 7.93 | 7.73 | 7.75 | -1.9% | 1,494,129 | 1,168,716,756 |
| 2025-02-27 | 8.07 | 8.12 | 7.81 | 7.9 | -1.99% | 1,925,871 | 1,525,235,921 |
| 2025-02-26 | 8.28 | 8.32 | 8 | 8.06 | -0.74% | 1,698,855 | 1,374,565,656 |
| 2025-02-25 | 8.18 | 8.33 | 8.06 | 8.12 | -2.87% | 1,972,085 | 1,617,391,769 |
| 2025-02-24 | 8.6 | 8.61 | 8.29 | 8.36 | -2.79% | 3,819,323 | 3,237,690,197 |
| 2025-02-21 | 7.98 | 8.6 | 7.95 | 8.6 | +9.97% | 4,768,165 | 4,004,076,504 |
| 2025-02-20 | 7.96 | 8.05 | 7.77 | 7.82 | -2.98% | 2,487,386 | 1,956,113,530 |
| 2025-02-19 | 8.18 | 8.34 | 8.01 | 8.06 | -1.1% | 2,690,590 | 2,186,074,972 |
| 2025-02-18 | 8.15 | 8.4 | 8.08 | 8.15 | 0% | 3,297,274 | 2,707,082,400 |
| 2025-02-17 | 8.12 | 8.43 | 8 | 8.15 | +3.16% | 5,679,250 | 4,658,078,700 |
| 2025-02-14 | 7.65 | 8.01 | 7.59 | 7.9 | +1.8% | 3,884,289 | 3,041,143,821 |
| 2025-02-13 | 7.7 | 8.01 | 7.7 | 7.76 | +0.26% | 3,061,918 | 2,406,216,682 |
| 2025-02-12 | 7.72 | 7.79 | 7.59 | 7.74 | -0.77% | 2,849,327 | 2,194,683,951 |
| 2025-02-11 | 7.58 | 8.07 | 7.51 | 7.8 | +2.63% | 4,718,415 | 3,671,997,648 |
| 2025-02-10 | 7.3 | 7.84 | 7.27 | 7.6 | +6.59% | 4,466,332 | 3,405,071,047 |
| 2025-02-07 | 7.07 | 7.33 | 7.01 | 7.13 | +0.56% | 1,307,564 | 932,453,486 |
| 2025-02-06 | 7.01 | 7.12 | 6.93 | 7.09 | +1.72% | 1,354,177 | 950,765,935 |
| 2025-02-05 | 7.09 | 7.15 | 6.92 | 6.97 | -1.27% | 1,019,577 | 713,114,477 |
| 2025-01-27 | 6.94 | 7.11 | 6.89 | 7.06 | +2.17% | 876,606 | 615,860,348 |
| 2025-01-24 | 6.82 | 7 | 6.82 | 6.91 | +0.88% | 816,018 | 564,198,091 |
| 2025-01-23 | 6.79 | 6.96 | 6.78 | 6.85 | +1.33% | 944,032 | 648,523,106 |
| 2025-01-22 | 6.7 | 6.8 | 6.63 | 6.76 | +1.05% | 865,753 | 582,438,376 |
| 2025-01-21 | 6.88 | 6.89 | 6.67 | 6.69 | -2.62% | 1,335,756 | 901,802,881 |
| 2025-01-20 | 6.95 | 7 | 6.86 | 6.87 | -1.01% | 662,780 | 458,371,923 |
| 2025-01-17 | 6.94 | 7.04 | 6.89 | 6.94 | -0.14% | 583,673 | 407,075,002 |
| 2025-01-16 | 6.88 | 6.99 | 6.85 | 6.95 | +1.02% | 763,437 | 528,766,249 |
| 2025-01-15 | 6.9 | 7.03 | 6.86 | 6.88 | -0.15% | 675,277 | 468,639,862 |
| 2025-01-14 | 6.83 | 7.03 | 6.81 | 6.89 | +0.88% | 879,309 | 607,436,433 |
| 2025-01-13 | 6.92 | 6.98 | 6.75 | 6.83 | -2.15% | 1,074,907 | 734,843,010 |
| 2025-01-10 | 7.07 | 7.08 | 6.97 | 6.98 | -1.27% | 604,938 | 424,701,267 |
| 2025-01-09 | 7.15 | 7.17 | 7.05 | 7.07 | -1.26% | 668,609 | 474,416,388 |
| 2025-01-08 | 6.98 | 7.17 | 6.94 | 7.16 | +2.29% | 1,106,838 | 783,927,166 |
| 2025-01-07 | 6.99 | 7.02 | 6.92 | 7 | 0% | 647,361 | 451,490,387 |
| 2025-01-06 | 6.98 | 7.04 | 6.9 | 7 | -0.14% | 978,665 | 682,092,323 |
| 2025-01-03 | 7.11 | 7.18 | 6.94 | 7.01 | -1.41% | 1,263,160 | 887,517,364 |
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：