股票概览
7.63
+0.93%
+0.07
7.55
开盘价
7.65
最高价
7.49
最低价
34,132
成交量
数据更新至: 2025-03-25
技术指标
7.77
MA5 (5日均线)
7.83
MA10 (10日均线)
7.90
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 | 7.55 | 7.65 | 7.49 | 7.63 | +0.93% | 34,132 | 25,804,774 |
| 2025-03-24 | 7.74 | 7.84 | 7.39 | 7.56 | -2.58% | 79,337 | 60,304,709 |
| 2025-03-21 | 7.95 | 7.98 | 7.74 | 7.76 | -2.02% | 59,673 | 46,729,711 |
| 2025-03-20 | 7.97 | 8.01 | 7.9 | 7.92 | -0.5% | 38,885 | 30,867,846 |
| 2025-03-19 | 8.01 | 8.11 | 7.93 | 7.96 | -0.62% | 49,423 | 39,558,089 |
| 2025-03-18 | 8.02 | 8.05 | 7.96 | 8.01 | +0.25% | 49,856 | 39,864,142 |
| 2025-03-17 | 8.07 | 8.1 | 7.93 | 7.99 | +0.25% | 67,452 | 53,957,756 |
| 2025-03-14 | 7.83 | 7.98 | 7.7 | 7.97 | +2.97% | 92,591 | 72,863,049 |
| 2025-03-13 | 7.78 | 7.81 | 7.64 | 7.74 | -0.51% | 85,005 | 65,631,506 |
| 2025-03-12 | 7.85 | 7.88 | 7.77 | 7.78 | -0.77% | 72,762 | 56,829,379 |
| 2025-03-11 | 7.89 | 7.98 | 7.74 | 7.84 | -1.88% | 100,533 | 78,769,600 |
| 2025-03-10 | 8.18 | 8.33 | 7.92 | 7.99 | +1.14% | 129,657 | 104,978,456 |
| 2025-03-07 | 8.04 | 8.1 | 7.87 | 7.9 | -2.47% | 92,952 | 74,060,251 |
| 2025-03-06 | 8 | 8.19 | 7.98 | 8.1 | +1.76% | 122,357 | 99,036,962 |
| 2025-03-05 | 8.01 | 8.04 | 7.87 | 7.96 | -1.36% | 64,887 | 51,468,834 |
| 2025-03-04 | 7.82 | 8.09 | 7.82 | 8.07 | +2.54% | 84,499 | 67,685,960 |
| 2025-03-03 | 7.74 | 8.02 | 7.74 | 7.87 | +1.55% | 81,668 | 64,659,760 |
| 2025-02-28 | 8.04 | 8.04 | 7.72 | 7.75 | -3.61% | 98,789 | 77,785,060 |
| 2025-02-27 | 8.15 | 8.16 | 7.89 | 8.04 | -0.62% | 119,800 | 95,693,852 |
| 2025-02-26 | 8.11 | 8.16 | 8.04 | 8.09 | -0.25% | 124,589 | 100,913,097 |
| 2025-02-25 | 8.11 | 8.19 | 7.94 | 8.11 | -0.73% | 135,532 | 109,611,792 |
| 2025-02-24 | 8.34 | 8.41 | 8.08 | 8.17 | -2.97% | 184,876 | 151,216,890 |
| 2025-02-21 | 8.48 | 8.6 | 8.3 | 8.42 | -0.36% | 200,809 | 168,893,905 |
| 2025-02-20 | 8.7 | 9.09 | 8.42 | 8.45 | -1.74% | 305,582 | 264,887,964 |
| 2025-02-19 | 7.8 | 9.11 | 7.75 | 8.6 | +10.82% | 428,342 | 362,756,905 |
| 2025-02-18 | 8.38 | 8.4 | 7.75 | 7.76 | -7.18% | 259,525 | 206,924,206 |
| 2025-02-17 | 7.41 | 8.55 | 7.41 | 8.36 | +14.84% | 426,583 | 346,031,652 |
| 2025-02-14 | 7.03 | 7.3 | 7.03 | 7.28 | +3.85% | 121,662 | 87,760,396 |
| 2025-02-13 | 7.14 | 7.15 | 7 | 7.01 | -1.68% | 39,111 | 27,609,547 |
| 2025-02-12 | 7.15 | 7.2 | 7.08 | 7.13 | -0.28% | 36,266 | 25,816,113 |
| 2025-02-11 | 7.23 | 7.24 | 7.1 | 7.15 | -1.11% | 35,342 | 25,268,999 |
| 2025-02-10 | 7.16 | 7.24 | 7.06 | 7.23 | +2.12% | 54,997 | 39,434,432 |
| 2025-02-07 | 7.05 | 7.17 | 7 | 7.08 | +0.71% | 39,173 | 27,798,143 |
| 2025-02-06 | 6.94 | 7.03 | 6.86 | 7.03 | +1.3% | 31,704 | 22,067,015 |
| 2025-02-05 | 6.9 | 7 | 6.85 | 6.94 | +1.61% | 31,538 | 21,816,355 |
| 2025-01-27 | 6.9 | 6.98 | 6.82 | 6.83 | -0.73% | 24,981 | 17,203,706 |
| 2025-01-24 | 6.7 | 6.89 | 6.68 | 6.88 | +2.38% | 31,412 | 21,405,226 |
| 2025-01-23 | 6.77 | 6.83 | 6.7 | 6.72 | 0% | 50,583 | 34,268,121 |
| 2025-01-22 | 6.85 | 6.85 | 6.69 | 6.72 | -1.75% | 24,706 | 16,662,640 |
| 2025-01-21 | 6.9 | 6.93 | 6.79 | 6.84 | -0.73% | 25,992 | 17,768,216 |
| 2025-01-20 | 6.78 | 6.91 | 6.76 | 6.89 | +1.92% | 28,411 | 19,520,257 |
| 2025-01-17 | 6.66 | 6.8 | 6.62 | 6.76 | +1.05% | 30,449 | 20,503,754 |
| 2025-01-16 | 6.73 | 6.82 | 6.63 | 6.69 | -0.15% | 25,536 | 17,118,518 |
| 2025-01-15 | 6.7 | 6.77 | 6.69 | 6.7 | -0.3% | 23,663 | 15,908,491 |
| 2025-01-14 | 6.48 | 6.72 | 6.48 | 6.72 | +3.54% | 35,719 | 23,727,984 |
| 2025-01-13 | 6.37 | 6.53 | 6.3 | 6.49 | +1.09% | 25,543 | 16,433,807 |
| 2025-01-10 | 6.58 | 6.66 | 6.42 | 6.42 | -2.28% | 41,714 | 27,337,597 |
| 2025-01-09 | 6.52 | 6.62 | 6.45 | 6.57 | +0.61% | 28,124 | 18,449,749 |
| 2025-01-08 | 6.52 | 6.63 | 6.36 | 6.53 | -0.61% | 32,062 | 20,858,182 |
| 2025-01-07 | 6.52 | 6.6 | 6.44 | 6.57 | +0.92% | 32,176 | 20,984,929 |
| 2025-01-06 | 6.5 | 6.62 | 6.33 | 6.51 | +0.93% | 40,879 | 26,634,269 |
| 2025-01-03 | 6.72 | 6.75 | 6.41 | 6.45 | -3.44% | 46,645 | 30,706,755 |
| 2025-01-02 | 6.82 | 6.92 | 6.6 | 6.68 | -2.48% | 44,040 | 29,858,900 |
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：