股票概览
7.72
+1.18%
+0.09
7.63
开盘价
7.72
最高价
7.58
最低价
31,936
成交量
数据更新至: 2025-03-25
技术指标
7.65
MA5 (5日均线)
7.71
MA10 (10日均线)
7.63
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 | 7.63 | 7.72 | 7.58 | 7.72 | +1.18% | 31,936 | 24,402,862 |
| 2025-03-24 | 7.63 | 7.68 | 7.53 | 7.63 | +0.39% | 46,662 | 35,420,004 |
| 2025-03-21 | 7.64 | 7.69 | 7.56 | 7.6 | -0.52% | 39,678 | 30,236,232 |
| 2025-03-20 | 7.65 | 7.7 | 7.61 | 7.64 | -0.13% | 44,084 | 33,785,426 |
| 2025-03-19 | 7.71 | 7.71 | 7.62 | 7.65 | -1.29% | 41,951 | 32,138,587 |
| 2025-03-18 | 7.84 | 7.85 | 7.69 | 7.75 | -1.02% | 48,924 | 37,877,665 |
| 2025-03-17 | 7.77 | 7.88 | 7.77 | 7.83 | +0.77% | 58,617 | 45,936,332 |
| 2025-03-14 | 7.76 | 7.8 | 7.71 | 7.77 | +0.39% | 64,112 | 49,735,962 |
| 2025-03-13 | 7.75 | 7.87 | 7.69 | 7.74 | -0.13% | 62,001 | 48,252,104 |
| 2025-03-12 | 7.66 | 7.8 | 7.59 | 7.75 | +1.04% | 83,612 | 64,392,209 |
| 2025-03-11 | 7.53 | 7.67 | 7.5 | 7.67 | +1.19% | 69,338 | 52,749,619 |
| 2025-03-10 | 7.6 | 7.65 | 7.55 | 7.58 | +0.93% | 56,893 | 43,147,047 |
| 2025-03-07 | 7.49 | 7.54 | 7.43 | 7.51 | 0% | 46,378 | 34,756,794 |
| 2025-03-06 | 7.53 | 7.53 | 7.44 | 7.51 | 0% | 54,290 | 40,617,705 |
| 2025-03-05 | 7.67 | 7.68 | 7.48 | 7.51 | -1.05% | 59,886 | 45,139,818 |
| 2025-03-04 | 7.57 | 7.6 | 7.49 | 7.59 | 0% | 55,530 | 41,850,011 |
| 2025-03-03 | 7.52 | 7.69 | 7.52 | 7.59 | +1.2% | 99,598 | 75,904,621 |
| 2025-02-28 | 7.53 | 7.62 | 7.48 | 7.5 | -0.66% | 72,593 | 54,731,904 |
| 2025-02-27 | 7.61 | 7.62 | 7.47 | 7.55 | -0.66% | 92,156 | 69,420,174 |
| 2025-02-26 | 7.43 | 7.8 | 7.43 | 7.6 | +4.83% | 149,448 | 113,095,520 |
| 2025-02-25 | 7.4 | 7.41 | 7.24 | 7.25 | -2.55% | 73,529 | 53,613,827 |
| 2025-02-24 | 7.38 | 7.56 | 7.38 | 7.44 | +0.81% | 87,361 | 65,344,940 |
| 2025-02-21 | 7.4 | 7.43 | 7.29 | 7.38 | 0% | 60,385 | 44,320,064 |
| 2025-02-20 | 7.46 | 7.47 | 7.37 | 7.38 | -1.2% | 55,769 | 41,248,003 |
| 2025-02-19 | 7.37 | 7.48 | 7.29 | 7.47 | +1.22% | 67,853 | 50,026,830 |
| 2025-02-18 | 7.46 | 7.49 | 7.37 | 7.38 | -0.94% | 59,960 | 44,546,227 |
| 2025-02-17 | 7.52 | 7.53 | 7.42 | 7.45 | -0.53% | 60,812 | 45,309,829 |
| 2025-02-14 | 7.56 | 7.61 | 7.46 | 7.49 | -1.19% | 58,332 | 43,855,407 |
| 2025-02-13 | 7.55 | 7.68 | 7.55 | 7.58 | +0.4% | 88,693 | 67,499,956 |
| 2025-02-12 | 7.51 | 7.56 | 7.45 | 7.55 | +0.4% | 46,230 | 34,671,540 |
| 2025-02-11 | 7.57 | 7.6 | 7.43 | 7.52 | -0.66% | 50,531 | 37,808,619 |
| 2025-02-10 | 7.57 | 7.63 | 7.52 | 7.57 | 0% | 55,569 | 42,035,409 |
| 2025-02-07 | 7.49 | 7.6 | 7.41 | 7.57 | +0.26% | 72,683 | 54,710,387 |
| 2025-02-06 | 7.56 | 7.56 | 7.36 | 7.55 | -0.13% | 89,826 | 66,965,650 |
| 2025-02-05 | 7.93 | 8.07 | 7.52 | 7.56 | -4.67% | 102,527 | 78,945,036 |
| 2025-01-27 | 7.9 | 8.13 | 7.89 | 7.93 | +0.76% | 64,315 | 51,493,517 |
| 2025-01-24 | 8.01 | 8.1 | 7.81 | 7.87 | -3.32% | 80,364 | 63,522,229 |
| 2025-01-23 | 8.12 | 8.28 | 8.05 | 8.14 | +0.99% | 48,836 | 39,954,654 |
| 2025-01-22 | 8.2 | 8.27 | 8.01 | 8.06 | -1.95% | 53,677 | 43,429,600 |
| 2025-01-21 | 8.38 | 8.4 | 8.11 | 8.22 | -0.6% | 41,016 | 33,630,152 |
| 2025-01-20 | 8.17 | 8.39 | 8.09 | 8.27 | +1.47% | 50,609 | 41,995,244 |
| 2025-01-17 | 7.98 | 8.15 | 7.89 | 8.15 | +2.26% | 37,648 | 30,301,334 |
| 2025-01-16 | 7.94 | 8.18 | 7.93 | 7.97 | +0.63% | 51,078 | 41,072,588 |
| 2025-01-15 | 7.91 | 7.98 | 7.83 | 7.92 | +0.13% | 59,288 | 46,903,845 |
| 2025-01-14 | 7.81 | 7.91 | 7.77 | 7.91 | +1.41% | 73,902 | 58,032,427 |
| 2025-01-13 | 7.77 | 7.86 | 7.71 | 7.8 | 0% | 44,736 | 34,806,942 |
| 2025-01-10 | 7.87 | 7.91 | 7.75 | 7.8 | -0.76% | 36,482 | 28,592,018 |
| 2025-01-09 | 8.01 | 8.04 | 7.84 | 7.86 | -1.38% | 47,703 | 37,734,830 |
| 2025-01-08 | 8.18 | 8.24 | 7.9 | 7.97 | -2.92% | 62,739 | 50,330,827 |
| 2025-01-07 | 8.31 | 8.4 | 8.17 | 8.21 | -1.2% | 43,279 | 35,665,931 |
| 2025-01-06 | 8.36 | 8.53 | 8.11 | 8.31 | -0.72% | 53,658 | 44,735,322 |
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：