股票概览
7.51
+0.67%
+0.05
7.51
开盘价
7.54
最高价
7.42
最低价
37,391
成交量
数据更新至: 2025-03-25
技术指标
7.59
MA5 (5日均线)
7.54
MA10 (10日均线)
7.44
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 | 7.51 | 7.54 | 7.42 | 7.51 | +0.67% | 37,391 | 27,969,705 |
| 2025-03-24 | 7.65 | 7.66 | 7.34 | 7.46 | -1.97% | 83,727 | 62,618,907 |
| 2025-03-21 | 7.6 | 7.7 | 7.57 | 7.61 | -0.39% | 72,877 | 55,541,780 |
| 2025-03-20 | 7.71 | 7.76 | 7.63 | 7.64 | -0.91% | 86,006 | 66,180,760 |
| 2025-03-19 | 7.63 | 7.83 | 7.63 | 7.71 | -0.64% | 113,038 | 87,254,983 |
| 2025-03-18 | 7.57 | 7.96 | 7.5 | 7.76 | +2.65% | 221,945 | 171,553,609 |
| 2025-03-17 | 7.45 | 7.59 | 7.42 | 7.56 | +1.75% | 104,373 | 78,618,463 |
| 2025-03-14 | 7.3 | 7.43 | 7.26 | 7.43 | +1.36% | 86,693 | 63,970,766 |
| 2025-03-13 | 7.39 | 7.41 | 7.25 | 7.33 | -0.81% | 62,261 | 45,492,167 |
| 2025-03-12 | 7.41 | 7.42 | 7.37 | 7.39 | -0.27% | 57,055 | 42,208,957 |
| 2025-03-11 | 7.29 | 7.48 | 7.26 | 7.41 | +1.09% | 95,832 | 70,793,673 |
| 2025-03-10 | 7.29 | 7.34 | 7.26 | 7.33 | +0.69% | 42,257 | 30,868,885 |
| 2025-03-07 | 7.33 | 7.38 | 7.26 | 7.28 | -1.09% | 55,783 | 40,824,151 |
| 2025-03-06 | 7.3 | 7.37 | 7.26 | 7.36 | +0.96% | 57,643 | 42,257,307 |
| 2025-03-05 | 7.4 | 7.43 | 7.22 | 7.29 | -1.49% | 71,291 | 51,907,517 |
| 2025-03-04 | 7.24 | 7.5 | 7.17 | 7.4 | +2.21% | 85,540 | 63,031,673 |
| 2025-03-03 | 7.3 | 7.34 | 7.21 | 7.24 | +0.14% | 58,250 | 42,451,789 |
| 2025-02-28 | 7.37 | 7.42 | 7.21 | 7.23 | -2.17% | 77,446 | 56,765,956 |
| 2025-02-27 | 7.39 | 7.43 | 7.29 | 7.39 | -0.14% | 63,829 | 46,960,022 |
| 2025-02-26 | 7.33 | 7.4 | 7.33 | 7.4 | +1.37% | 56,296 | 41,500,839 |
| 2025-02-25 | 7.29 | 7.39 | 7.25 | 7.3 | -0.54% | 49,731 | 36,449,883 |
| 2025-02-24 | 7.29 | 7.35 | 7.24 | 7.34 | +0.69% | 59,830 | 43,710,476 |
| 2025-02-21 | 7.38 | 7.38 | 7.24 | 7.29 | -1.22% | 68,328 | 49,799,604 |
| 2025-02-20 | 7.39 | 7.45 | 7.34 | 7.38 | 0% | 64,682 | 47,755,353 |
| 2025-02-19 | 7.35 | 7.44 | 7.31 | 7.38 | +1.23% | 65,492 | 48,322,693 |
| 2025-02-18 | 7.5 | 7.57 | 7.29 | 7.29 | -2.8% | 75,879 | 56,348,275 |
| 2025-02-17 | 7.36 | 7.5 | 7.31 | 7.5 | +2.74% | 78,043 | 57,982,866 |
| 2025-02-14 | 7.28 | 7.33 | 7.26 | 7.3 | +0.27% | 49,350 | 35,994,757 |
| 2025-02-13 | 7.35 | 7.39 | 7.28 | 7.28 | -0.95% | 49,743 | 36,521,819 |
| 2025-02-12 | 7.38 | 7.38 | 7.28 | 7.35 | +0.14% | 41,948 | 30,730,224 |
| 2025-02-11 | 7.45 | 7.45 | 7.27 | 7.34 | -1.08% | 47,641 | 34,895,955 |
| 2025-02-10 | 7.36 | 7.42 | 7.28 | 7.42 | +1.78% | 59,029 | 43,398,136 |
| 2025-02-07 | 7.24 | 7.35 | 7.2 | 7.29 | +1.25% | 76,372 | 55,605,414 |
| 2025-02-06 | 7.08 | 7.2 | 6.98 | 7.2 | +1.98% | 60,082 | 42,657,166 |
| 2025-02-05 | 7.14 | 7.14 | 7.02 | 7.06 | +0.28% | 33,903 | 23,971,406 |
| 2025-01-27 | 7.13 | 7.2 | 7.03 | 7.04 | -0.14% | 49,287 | 35,118,345 |
| 2025-01-24 | 7.06 | 7.06 | 6.97 | 7.05 | +0.14% | 51,845 | 36,371,625 |
| 2025-01-23 | 7.06 | 7.17 | 7.04 | 7.04 | +0.72% | 50,836 | 36,167,778 |
| 2025-01-22 | 7.08 | 7.08 | 6.96 | 6.99 | -1.13% | 29,315 | 20,545,301 |
| 2025-01-21 | 7.24 | 7.24 | 7.05 | 7.07 | -1.81% | 47,702 | 33,874,636 |
| 2025-01-20 | 7.23 | 7.26 | 7.11 | 7.2 | +0.7% | 42,681 | 30,752,337 |
| 2025-01-17 | 7.13 | 7.18 | 7.1 | 7.15 | 0% | 36,220 | 25,880,138 |
| 2025-01-16 | 7.15 | 7.23 | 7.1 | 7.15 | +0.56% | 53,021 | 38,013,650 |
| 2025-01-15 | 7.16 | 7.17 | 7.08 | 7.11 | -0.28% | 40,900 | 29,155,338 |
| 2025-01-14 | 6.98 | 7.13 | 6.89 | 7.13 | +3.78% | 60,675 | 42,792,838 |
| 2025-01-13 | 6.75 | 6.88 | 6.7 | 6.87 | +0.44% | 39,563 | 27,020,077 |
| 2025-01-10 | 7.07 | 7.11 | 6.84 | 6.84 | -3.25% | 48,273 | 33,635,240 |
| 2025-01-09 | 7.07 | 7.15 | 7 | 7.07 | -0.42% | 46,973 | 33,300,474 |
| 2025-01-08 | 7.11 | 7.2 | 6.94 | 7.1 | -0.7% | 58,334 | 41,339,864 |
| 2025-01-07 | 7.06 | 7.25 | 7.02 | 7.15 | +1.85% | 66,267 | 47,236,676 |
| 2025-01-06 | 6.96 | 7.05 | 6.76 | 7.02 | +0.72% | 57,693 | 40,191,025 |
| 2025-01-03 | 7.28 | 7.31 | 6.93 | 6.97 | -4.26% | 81,666 | 57,870,736 |
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：