股票概览
7.36
+4.25%
+0.3
7.1
开盘价
7.54
最高价
7.04
最低价
239,030
成交量
数据更新至: 2025-03-25
技术指标
7.22
MA5 (5日均线)
7.15
MA10 (10日均线)
7.09
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 | 7.1 | 7.54 | 7.04 | 7.36 | +4.25% | 239,030 | 175,997,635 |
| 2025-03-24 | 7.26 | 7.34 | 6.96 | 7.06 | -2.75% | 127,109 | 90,362,267 |
| 2025-03-21 | 7.17 | 7.41 | 7.16 | 7.26 | +0.28% | 157,528 | 114,867,639 |
| 2025-03-20 | 7.21 | 7.3 | 7.14 | 7.24 | +0.7% | 102,880 | 74,237,059 |
| 2025-03-19 | 7.24 | 7.27 | 7.17 | 7.19 | -1.24% | 127,947 | 92,405,045 |
| 2025-03-18 | 7.14 | 7.35 | 7.08 | 7.28 | +2.25% | 202,620 | 146,441,134 |
| 2025-03-17 | 7.1 | 7.16 | 7.06 | 7.12 | +0.99% | 121,399 | 86,309,650 |
| 2025-03-14 | 6.94 | 7.05 | 6.89 | 7.05 | +1.44% | 121,422 | 84,861,556 |
| 2025-03-13 | 7.04 | 7.08 | 6.89 | 6.95 | -0.71% | 112,847 | 78,510,822 |
| 2025-03-12 | 7.02 | 7.05 | 6.96 | 7 | -0.14% | 87,463 | 61,117,532 |
| 2025-03-11 | 6.9 | 7.01 | 6.88 | 7.01 | +0.72% | 87,843 | 61,039,949 |
| 2025-03-10 | 6.93 | 7 | 6.9 | 6.96 | +0.43% | 78,665 | 54,683,921 |
| 2025-03-07 | 6.92 | 6.99 | 6.89 | 6.93 | -0.57% | 85,242 | 59,078,944 |
| 2025-03-06 | 6.93 | 6.99 | 6.91 | 6.97 | +0.58% | 93,140 | 64,726,259 |
| 2025-03-05 | 7.01 | 7.02 | 6.84 | 6.93 | -1% | 118,043 | 81,479,413 |
| 2025-03-04 | 6.93 | 7.02 | 6.92 | 7 | +0.14% | 88,382 | 61,762,965 |
| 2025-03-03 | 6.94 | 7.2 | 6.91 | 6.99 | +0.43% | 137,795 | 97,088,416 |
| 2025-02-28 | 7.14 | 7.17 | 6.92 | 6.96 | -3.33% | 176,052 | 123,839,940 |
| 2025-02-27 | 7.32 | 7.41 | 7.1 | 7.2 | -2.83% | 312,290 | 225,682,015 |
| 2025-02-26 | 7.14 | 7.87 | 7.11 | 7.41 | +3.64% | 444,612 | 335,578,602 |
| 2025-02-25 | 7.06 | 7.15 | 7.01 | 7.15 | +0.56% | 82,899 | 58,755,433 |
| 2025-02-24 | 7.11 | 7.2 | 7.06 | 7.11 | 0% | 93,698 | 66,720,853 |
| 2025-02-21 | 7.13 | 7.15 | 7.05 | 7.11 | -0.28% | 74,442 | 52,886,242 |
| 2025-02-20 | 7.1 | 7.14 | 7.03 | 7.13 | +0.42% | 78,095 | 55,365,680 |
| 2025-02-19 | 7.03 | 7.13 | 7.01 | 7.1 | +0.85% | 78,479 | 55,411,590 |
| 2025-02-18 | 7.13 | 7.21 | 7.01 | 7.04 | -1.26% | 97,167 | 68,915,386 |
| 2025-02-17 | 7.08 | 7.18 | 7.07 | 7.13 | +0.56% | 87,323 | 62,119,601 |
| 2025-02-14 | 7.08 | 7.14 | 7.03 | 7.09 | +0.14% | 63,130 | 44,670,945 |
| 2025-02-13 | 7.18 | 7.19 | 7.07 | 7.08 | -1.53% | 73,471 | 52,294,134 |
| 2025-02-12 | 7.19 | 7.3 | 7.1 | 7.19 | -0.28% | 103,858 | 74,750,960 |
| 2025-02-11 | 7.15 | 7.25 | 7.06 | 7.21 | +1.41% | 111,891 | 80,065,015 |
| 2025-02-10 | 7.06 | 7.14 | 7.06 | 7.11 | +0.71% | 75,705 | 53,854,078 |
| 2025-02-07 | 7.02 | 7.15 | 6.95 | 7.06 | +0.86% | 88,377 | 62,434,385 |
| 2025-02-06 | 6.9 | 7.01 | 6.83 | 7 | +1.6% | 69,730 | 48,293,990 |
| 2025-02-05 | 6.97 | 7.02 | 6.85 | 6.89 | +0.15% | 81,771 | 56,810,907 |
| 2025-01-27 | 6.97 | 7.07 | 6.87 | 6.88 | -0.29% | 71,483 | 49,854,698 |
| 2025-01-24 | 6.92 | 6.99 | 6.84 | 6.9 | -0.72% | 106,672 | 73,524,055 |
| 2025-01-23 | 7.34 | 7.5 | 6.95 | 6.95 | -3.2% | 198,760 | 143,457,068 |
| 2025-01-22 | 7.15 | 7.23 | 7.1 | 7.18 | -0.14% | 69,909 | 50,176,300 |
| 2025-01-21 | 7.17 | 7.26 | 7.07 | 7.19 | +0.84% | 81,046 | 58,036,633 |
| 2025-01-20 | 6.93 | 7.16 | 6.91 | 7.13 | +2.44% | 120,930 | 85,394,882 |
| 2025-01-17 | 6.81 | 7.15 | 6.78 | 6.96 | +1.75% | 148,326 | 104,065,313 |
| 2025-01-16 | 6.9 | 7 | 6.78 | 6.84 | -0.44% | 65,754 | 45,268,626 |
| 2025-01-15 | 6.95 | 6.97 | 6.82 | 6.87 | -1.29% | 71,475 | 49,103,703 |
| 2025-01-14 | 6.76 | 6.96 | 6.72 | 6.96 | +3.11% | 93,280 | 63,931,190 |
| 2025-01-13 | 6.7 | 6.76 | 6.5 | 6.75 | +1.5% | 78,127 | 52,192,876 |
| 2025-01-10 | 6.88 | 6.92 | 6.64 | 6.65 | -3.34% | 70,675 | 47,885,935 |
| 2025-01-09 | 6.8 | 6.94 | 6.8 | 6.88 | 0% | 69,567 | 47,917,219 |
| 2025-01-08 | 7.08 | 7.08 | 6.75 | 6.88 | -2.82% | 99,371 | 68,499,690 |
| 2025-01-07 | 6.95 | 7.09 | 6.84 | 7.08 | +2.02% | 88,945 | 62,014,879 |
| 2025-01-06 | 6.86 | 6.96 | 6.71 | 6.94 | +1.02% | 95,763 | 65,771,111 |
| 2025-01-03 | 7.13 | 7.17 | 6.83 | 6.87 | -3.1% | 111,633 | 77,695,537 |
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：