股票概览
7.48
+2.89%
+0.21
7.26
开盘价
7.51
最高价
7.24
最低价
153,331
成交量
数据更新至: 2025-03-25
技术指标
7.30
MA5 (5日均线)
7.27
MA10 (10日均线)
7.18
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 | 7.26 | 7.51 | 7.24 | 7.48 | +2.89% | 153,331 | 113,216,043 |
| 2025-03-24 | 7.25 | 7.3 | 7.11 | 7.27 | +0.28% | 99,953 | 72,117,756 |
| 2025-03-21 | 7.26 | 7.32 | 7.18 | 7.25 | -0.14% | 77,819 | 56,445,515 |
| 2025-03-20 | 7.25 | 7.31 | 7.22 | 7.26 | +0.14% | 67,829 | 49,244,712 |
| 2025-03-19 | 7.26 | 7.29 | 7.2 | 7.25 | -0.55% | 61,702 | 44,709,308 |
| 2025-03-18 | 7.32 | 7.33 | 7.24 | 7.29 | -0.14% | 71,153 | 51,737,510 |
| 2025-03-17 | 7.27 | 7.35 | 7.24 | 7.3 | +0.69% | 109,214 | 79,654,453 |
| 2025-03-14 | 7.2 | 7.26 | 7.17 | 7.25 | +0.69% | 97,897 | 70,673,555 |
| 2025-03-13 | 7.13 | 7.2 | 7.09 | 7.2 | +0.84% | 98,712 | 70,560,034 |
| 2025-03-12 | 7.15 | 7.18 | 7.11 | 7.14 | -0.42% | 70,240 | 50,149,875 |
| 2025-03-11 | 7.06 | 7.17 | 7.02 | 7.17 | +1.13% | 92,138 | 65,454,806 |
| 2025-03-10 | 7.08 | 7.1 | 7.01 | 7.09 | +0.57% | 61,330 | 43,335,787 |
| 2025-03-07 | 7.03 | 7.08 | 7.01 | 7.05 | +0.28% | 63,402 | 44,705,581 |
| 2025-03-06 | 7 | 7.05 | 6.97 | 7.03 | +0.72% | 59,056 | 41,448,227 |
| 2025-03-05 | 7.05 | 7.06 | 6.94 | 6.98 | -1.27% | 70,530 | 49,189,090 |
| 2025-03-04 | 7.04 | 7.07 | 6.98 | 7.07 | +0.28% | 44,734 | 31,451,002 |
| 2025-03-03 | 7.04 | 7.16 | 7.02 | 7.05 | 0% | 72,277 | 51,312,353 |
| 2025-02-28 | 7.18 | 7.22 | 7.04 | 7.05 | -1.54% | 100,488 | 71,700,591 |
| 2025-02-27 | 7.19 | 7.19 | 7.09 | 7.16 | -0.14% | 73,894 | 52,702,214 |
| 2025-02-26 | 7.1 | 7.21 | 7.09 | 7.17 | +0.99% | 77,046 | 55,081,275 |
| 2025-02-25 | 7.11 | 7.15 | 7.08 | 7.1 | -1.25% | 78,091 | 55,525,890 |
| 2025-02-24 | 7.01 | 7.27 | 7.01 | 7.19 | +2.71% | 159,710 | 114,114,918 |
| 2025-02-21 | 7.05 | 7.06 | 6.94 | 7 | -0.71% | 71,908 | 50,243,710 |
| 2025-02-20 | 7.04 | 7.09 | 7.02 | 7.05 | +0.14% | 54,597 | 38,555,147 |
| 2025-02-19 | 7 | 7.05 | 6.97 | 7.04 | +0.28% | 58,079 | 40,702,220 |
| 2025-02-18 | 7.08 | 7.14 | 7.01 | 7.02 | -1.27% | 75,505 | 53,547,737 |
| 2025-02-17 | 7.1 | 7.12 | 7.05 | 7.11 | +0.42% | 57,458 | 40,685,407 |
| 2025-02-14 | 7.16 | 7.16 | 7.06 | 7.08 | -0.84% | 57,010 | 40,405,861 |
| 2025-02-13 | 7.1 | 7.17 | 7.09 | 7.14 | +0.56% | 70,310 | 50,176,430 |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.1 | +0.28% | 68,606 | 48,625,700 |
| 2025-02-11 | 7.13 | 7.16 | 7.04 | 7.08 | -0.98% | 55,664 | 39,384,866 |
| 2025-02-10 | 7.14 | 7.18 | 7.09 | 7.15 | +0.42% | 71,929 | 51,198,015 |
| 2025-02-07 | 7.05 | 7.16 | 7.02 | 7.12 | +1.14% | 90,528 | 64,317,449 |
| 2025-02-06 | 6.98 | 7.04 | 6.93 | 7.04 | +0.57% | 52,817 | 36,929,459 |
| 2025-02-05 | 7.06 | 7.1 | 6.96 | 7 | -0.28% | 52,826 | 36,971,422 |
| 2025-01-27 | 7.05 | 7.11 | 7.02 | 7.02 | 0% | 51,056 | 36,083,169 |
| 2025-01-24 | 6.98 | 7.04 | 6.91 | 7.02 | +0.57% | 53,189 | 37,079,438 |
| 2025-01-23 | 7.06 | 7.11 | 6.98 | 6.98 | -0.29% | 62,651 | 44,214,408 |
| 2025-01-22 | 7.09 | 7.1 | 6.98 | 7 | -1.41% | 55,158 | 38,760,421 |
| 2025-01-21 | 7.2 | 7.23 | 7.08 | 7.1 | -1.25% | 84,874 | 60,471,639 |
| 2025-01-20 | 7.18 | 7.39 | 7.11 | 7.19 | +1.13% | 127,488 | 91,784,165 |
| 2025-01-17 | 7.22 | 7.26 | 7.1 | 7.11 | -3.53% | 223,276 | 159,793,711 |
| 2025-01-16 | 6.87 | 7.56 | 6.87 | 7.37 | +7.28% | 328,243 | 241,551,775 |
| 2025-01-15 | 7 | 7 | 6.82 | 6.87 | -3.38% | 109,174 | 75,128,438 |
| 2025-01-14 | 6.91 | 7.12 | 6.9 | 7.11 | +3.34% | 54,721 | 38,486,569 |
| 2025-01-13 | 6.82 | 6.9 | 6.78 | 6.88 | +0.15% | 31,129 | 21,282,735 |
| 2025-01-10 | 7.05 | 7.07 | 6.87 | 6.87 | -2.55% | 37,398 | 26,057,353 |
| 2025-01-09 | 7.08 | 7.09 | 7.03 | 7.05 | -0.42% | 26,801 | 18,930,438 |
| 2025-01-08 | 7.16 | 7.16 | 6.94 | 7.08 | -1.12% | 48,507 | 34,169,335 |
| 2025-01-07 | 7.18 | 7.18 | 7.03 | 7.16 | +0.42% | 35,599 | 25,311,061 |
| 2025-01-06 | 7.1 | 7.21 | 6.95 | 7.13 | +0.42% | 43,577 | 30,932,204 |
| 2025-01-03 | 7.29 | 7.34 | 7.08 | 7.1 | -1.93% | 58,554 | 42,354,271 |
| 2025-01-02 | 7.37 | 7.47 | 7.19 | 7.24 | -1.9% | 55,665 | 40,850,907 |
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：