股票概览
7.5
+1.35%
+0.1
7.39
开盘价
7.52
最高价
7.34
最低价
25,653
成交量
数据更新至: 2025-03-25
技术指标
7.61
MA5 (5日均线)
7.66
MA10 (10日均线)
7.79
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 | 7.39 | 7.52 | 7.34 | 7.5 | +1.35% | 25,653 | 19,037,232 |
| 2025-03-24 | 7.52 | 7.59 | 7.24 | 7.4 | -1.99% | 49,648 | 36,747,150 |
| 2025-03-21 | 7.76 | 7.81 | 7.51 | 7.55 | -2.96% | 49,366 | 37,619,963 |
| 2025-03-20 | 7.84 | 7.86 | 7.69 | 7.78 | -0.51% | 42,138 | 32,802,987 |
| 2025-03-19 | 7.86 | 7.88 | 7.74 | 7.82 | -1.01% | 38,258 | 29,866,268 |
| 2025-03-18 | 7.66 | 7.9 | 7.65 | 7.9 | +3.27% | 58,407 | 45,479,763 |
| 2025-03-17 | 7.65 | 7.71 | 7.58 | 7.65 | +0.39% | 41,046 | 31,375,528 |
| 2025-03-14 | 7.52 | 7.66 | 7.45 | 7.62 | +0.93% | 83,206 | 62,863,628 |
| 2025-03-13 | 7.8 | 7.85 | 7.45 | 7.55 | -3.58% | 73,268 | 55,499,607 |
| 2025-03-12 | 7.86 | 7.89 | 7.75 | 7.83 | -0.13% | 53,192 | 41,542,368 |
| 2025-03-11 | 7.9 | 8 | 7.71 | 7.84 | -2.37% | 71,434 | 55,905,605 |
| 2025-03-10 | 7.99 | 8.29 | 7.98 | 8.03 | +3.61% | 104,944 | 85,210,457 |
| 2025-03-07 | 7.92 | 7.98 | 7.69 | 7.75 | -2.64% | 70,773 | 55,438,775 |
| 2025-03-06 | 7.8 | 8.02 | 7.8 | 7.96 | +2.05% | 57,324 | 45,520,789 |
| 2025-03-05 | 7.81 | 7.88 | 7.66 | 7.8 | -0.26% | 39,876 | 30,812,624 |
| 2025-03-04 | 7.69 | 7.91 | 7.69 | 7.82 | +1.16% | 45,857 | 35,873,368 |
| 2025-03-03 | 7.89 | 7.91 | 7.68 | 7.73 | -0.13% | 57,353 | 44,762,853 |
| 2025-02-28 | 8.14 | 8.15 | 7.71 | 7.74 | -4.8% | 77,558 | 60,893,711 |
| 2025-02-27 | 8.23 | 8.29 | 7.96 | 8.13 | -2.05% | 85,511 | 69,441,943 |
| 2025-02-26 | 8.15 | 8.75 | 8.1 | 8.3 | +3.49% | 146,591 | 122,662,459 |
| 2025-02-25 | 8.32 | 8.41 | 8.01 | 8.02 | -4.18% | 109,824 | 89,182,207 |
| 2025-02-24 | 7.81 | 8.58 | 7.81 | 8.37 | +5.15% | 169,054 | 140,981,525 |
| 2025-02-21 | 8.15 | 8.32 | 7.55 | 7.96 | -3.28% | 221,098 | 173,616,935 |
| 2025-02-20 | 7.87 | 8.47 | 7.81 | 8.23 | +4.31% | 118,058 | 96,998,555 |
| 2025-02-19 | 7.43 | 7.89 | 7.43 | 7.89 | +5.91% | 79,494 | 61,377,447 |
| 2025-02-18 | 7.63 | 7.74 | 7.41 | 7.45 | -3.5% | 72,896 | 55,088,634 |
| 2025-02-17 | 7.48 | 7.85 | 7.31 | 7.72 | +3.9% | 87,119 | 66,387,240 |
| 2025-02-14 | 7.49 | 7.54 | 7.38 | 7.43 | -0.93% | 28,975 | 21,599,445 |
| 2025-02-13 | 7.62 | 7.73 | 7.45 | 7.5 | -1.45% | 47,303 | 35,648,691 |
| 2025-02-12 | 7.49 | 7.64 | 7.36 | 7.61 | +2.42% | 50,355 | 37,832,709 |
| 2025-02-11 | 7.43 | 7.55 | 7.36 | 7.43 | 0% | 34,527 | 25,673,246 |
| 2025-02-10 | 7.42 | 7.45 | 7.29 | 7.43 | +0.13% | 42,829 | 31,637,797 |
| 2025-02-07 | 7.56 | 7.68 | 7.33 | 7.42 | -1.85% | 69,015 | 51,565,848 |
| 2025-02-06 | 7.35 | 7.57 | 7.34 | 7.56 | +2.3% | 45,125 | 33,689,820 |
| 2025-02-05 | 7.22 | 7.5 | 7.11 | 7.39 | +2.78% | 51,202 | 37,643,357 |
| 2025-01-27 | 7.15 | 7.37 | 7.15 | 7.19 | 0% | 34,208 | 24,836,693 |
| 2025-01-24 | 7.19 | 7.29 | 7.12 | 7.19 | -0.55% | 37,025 | 26,548,482 |
| 2025-01-23 | 7.31 | 7.39 | 7.22 | 7.23 | -0.96% | 58,778 | 42,742,931 |
| 2025-01-22 | 7.12 | 7.32 | 7.03 | 7.3 | +2.1% | 63,239 | 45,520,285 |
| 2025-01-21 | 6.86 | 7.22 | 6.86 | 7.15 | +4.38% | 79,540 | 56,240,827 |
| 2025-01-20 | 6.82 | 7.01 | 6.79 | 6.85 | -1.15% | 93,736 | 64,426,697 |
| 2025-01-17 | 6.39 | 6.99 | 6.38 | 6.93 | +8.28% | 80,553 | 54,366,934 |
| 2025-01-16 | 6.49 | 6.54 | 6.36 | 6.4 | -0.16% | 32,222 | 20,789,999 |
| 2025-01-15 | 6.53 | 6.53 | 6.38 | 6.41 | -1.23% | 32,415 | 20,850,642 |
| 2025-01-14 | 6.25 | 6.49 | 6.2 | 6.49 | +4.68% | 35,917 | 22,978,432 |
| 2025-01-13 | 6.18 | 6.24 | 6.03 | 6.2 | -0.16% | 26,543 | 16,278,850 |
| 2025-01-10 | 6.29 | 6.44 | 6.19 | 6.21 | -1.58% | 43,154 | 27,276,006 |
| 2025-01-09 | 6.21 | 6.47 | 6.19 | 6.31 | +1.61% | 43,810 | 27,777,416 |
| 2025-01-08 | 6.23 | 6.31 | 6 | 6.21 | -1.11% | 41,545 | 25,620,245 |
| 2025-01-07 | 6.2 | 6.28 | 6.13 | 6.28 | +1.45% | 36,037 | 22,404,124 |
| 2025-01-06 | 6.19 | 6.28 | 6.02 | 6.19 | +0.16% | 36,494 | 22,487,840 |
| 2025-01-03 | 6.44 | 6.49 | 6.17 | 6.18 | -3.59% | 50,875 | 32,256,975 |
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：