股票概览
7.45
+3.04%
+0.22
7.3
开盘价
7.52
最高价
7.19
最低价
50,087
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.72
MA10 (10日均线)
7.68
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 | 7.3 | 7.52 | 7.19 | 7.45 | +3.04% | 50,087 | 37,027,178 |
| 2025-03-24 | 7.82 | 7.82 | 7.03 | 7.23 | -7.07% | 102,727 | 75,538,845 |
| 2025-03-21 | 7.8 | 7.85 | 7.65 | 7.78 | -0.13% | 51,459 | 39,778,790 |
| 2025-03-20 | 7.9 | 7.93 | 7.76 | 7.79 | -1.39% | 46,710 | 36,522,271 |
| 2025-03-19 | 7.99 | 8.08 | 7.86 | 7.9 | -1.25% | 53,401 | 42,499,139 |
| 2025-03-18 | 7.94 | 8.03 | 7.81 | 8 | +1.65% | 74,414 | 59,118,612 |
| 2025-03-17 | 7.97 | 7.97 | 7.76 | 7.87 | -0.76% | 83,739 | 65,772,662 |
| 2025-03-14 | 7.67 | 8.09 | 7.57 | 7.93 | +4.07% | 115,368 | 90,820,420 |
| 2025-03-13 | 7.58 | 7.68 | 7.47 | 7.62 | 0% | 48,844 | 36,903,771 |
| 2025-03-12 | 7.71 | 7.78 | 7.57 | 7.62 | -0.78% | 63,334 | 48,585,706 |
| 2025-03-11 | 7.66 | 7.83 | 7.51 | 7.68 | +0.26% | 67,999 | 52,171,941 |
| 2025-03-10 | 7.69 | 7.95 | 7.39 | 7.66 | -0.13% | 149,811 | 114,715,748 |
| 2025-03-07 | 7.8 | 8 | 7.62 | 7.67 | -2.29% | 94,584 | 73,927,031 |
| 2025-03-06 | 7.46 | 7.91 | 7.44 | 7.85 | +4.81% | 121,798 | 94,369,629 |
| 2025-03-05 | 7.46 | 7.55 | 7.38 | 7.49 | -0.53% | 79,850 | 59,498,130 |
| 2025-03-04 | 7.44 | 7.6 | 7.34 | 7.53 | +1.21% | 102,688 | 76,843,601 |
| 2025-03-03 | 7.74 | 7.88 | 7.37 | 7.44 | -4% | 152,933 | 116,737,746 |
| 2025-02-28 | 7.75 | 7.78 | 7.57 | 7.75 | -0.13% | 137,803 | 105,742,481 |
| 2025-02-27 | 7.51 | 7.8 | 7.51 | 7.76 | +2.11% | 191,543 | 147,364,090 |
| 2025-02-26 | 7.11 | 7.67 | 7.11 | 7.6 | +3.26% | 330,101 | 244,758,604 |
| 2025-02-25 | 6.7 | 7.36 | 6.7 | 7.36 | +10.01% | 89,475 | 64,704,890 |
| 2025-02-24 | 6.86 | 7 | 6.65 | 6.69 | -2.34% | 91,774 | 62,568,313 |
| 2025-02-21 | 6.98 | 6.99 | 6.74 | 6.85 | -1.86% | 71,167 | 48,560,510 |
| 2025-02-20 | 6.83 | 7.11 | 6.79 | 6.98 | +2.2% | 99,172 | 69,079,564 |
| 2025-02-19 | 6.94 | 7.05 | 6.73 | 6.83 | -1.59% | 113,470 | 77,929,055 |
| 2025-02-18 | 7.17 | 7.27 | 6.92 | 6.94 | -3.21% | 74,380 | 52,695,536 |
| 2025-02-17 | 6.83 | 7.25 | 6.82 | 7.17 | +5.29% | 119,089 | 84,439,538 |
| 2025-02-14 | 7.1 | 7.22 | 6.65 | 6.81 | -4.35% | 135,609 | 93,279,677 |
| 2025-02-13 | 7.06 | 7.33 | 7.06 | 7.12 | +0.42% | 74,349 | 53,522,392 |
| 2025-02-12 | 7.07 | 7.17 | 7 | 7.09 | -0.28% | 61,368 | 43,406,548 |
| 2025-02-11 | 7.1 | 7.35 | 7.06 | 7.11 | -0.7% | 75,935 | 54,452,198 |
| 2025-02-10 | 7.14 | 7.26 | 7.05 | 7.16 | -0.56% | 83,146 | 59,282,474 |
| 2025-02-07 | 6.7 | 7.25 | 6.68 | 7.2 | +7.3% | 173,465 | 121,800,883 |
| 2025-02-06 | 6.8 | 7.04 | 6.61 | 6.71 | -2.47% | 158,243 | 107,408,415 |
| 2025-02-05 | 6.49 | 6.96 | 6.49 | 6.88 | +5.52% | 136,140 | 92,119,702 |
| 2025-01-27 | 6.27 | 6.75 | 6.17 | 6.52 | +6.19% | 130,222 | 85,135,277 |
| 2025-01-24 | 5.89 | 6.28 | 5.81 | 6.14 | +4.24% | 119,322 | 73,152,970 |
| 2025-01-23 | 5.91 | 6.22 | 5.83 | 5.89 | +1.73% | 97,104 | 58,577,776 |
| 2025-01-22 | 6 | 6.02 | 5.77 | 5.79 | -3.02% | 67,047 | 39,199,583 |
| 2025-01-21 | 6.07 | 6.19 | 5.94 | 5.97 | -1.16% | 65,573 | 39,523,282 |
| 2025-01-20 | 6.17 | 6.2 | 5.94 | 6.04 | -0.49% | 50,811 | 30,794,666 |
| 2025-01-17 | 6.06 | 6.1 | 5.97 | 6.07 | +0.17% | 41,243 | 24,853,155 |
| 2025-01-16 | 6.15 | 6.32 | 6.02 | 6.06 | -0.66% | 77,126 | 47,442,894 |
| 2025-01-15 | 6.15 | 6.15 | 5.96 | 6.1 | +0.33% | 80,542 | 48,802,255 |
| 2025-01-14 | 5.81 | 6.08 | 5.72 | 6.08 | +6.48% | 74,027 | 44,072,463 |
| 2025-01-13 | 5.51 | 5.77 | 5.36 | 5.71 | +2.51% | 77,301 | 43,327,993 |
| 2025-01-10 | 5.8 | 5.96 | 5.55 | 5.57 | -4.79% | 73,234 | 41,919,764 |
| 2025-01-09 | 5.83 | 5.99 | 5.75 | 5.85 | +0.34% | 65,337 | 38,459,448 |
| 2025-01-08 | 5.88 | 5.95 | 5.65 | 5.83 | -0.68% | 68,968 | 40,086,648 |
| 2025-01-07 | 5.67 | 5.96 | 5.56 | 5.87 | +2.8% | 100,331 | 57,771,662 |
| 2025-01-06 | 5.8 | 5.87 | 5.46 | 5.71 | -2.23% | 100,760 | 57,230,087 |
| 2025-01-03 | 6.19 | 6.27 | 5.8 | 5.84 | -5.19% | 124,982 | 75,703,454 |
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：