股票概览
7.35
+0.68%
+0.05
7.3
开盘价
7.5
最高价
7.06
最低价
295,384
成交量
数据更新至: 2025-03-25
技术指标
7.07
MA5 (5日均线)
6.80
MA10 (10日均线)
6.61
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 | 7.3 | 7.5 | 7.06 | 7.35 | +0.68% | 295,384 | 214,938,235 |
| 2025-03-24 | 7.06 | 7.38 | 6.96 | 7.3 | +3.99% | 492,821 | 353,614,399 |
| 2025-03-21 | 6.76 | 7.15 | 6.75 | 7.02 | +3.54% | 356,764 | 248,958,298 |
| 2025-03-20 | 6.9 | 6.91 | 6.76 | 6.78 | -1.74% | 246,275 | 167,727,342 |
| 2025-03-19 | 6.52 | 6.91 | 6.48 | 6.9 | +5.67% | 423,618 | 286,452,634 |
| 2025-03-18 | 6.55 | 6.57 | 6.48 | 6.53 | -0.15% | 70,473 | 45,861,930 |
| 2025-03-17 | 6.53 | 6.57 | 6.5 | 6.54 | 0% | 136,090 | 89,024,128 |
| 2025-03-14 | 6.53 | 6.55 | 6.45 | 6.54 | +0.15% | 108,507 | 70,602,869 |
| 2025-03-13 | 6.52 | 6.56 | 6.45 | 6.53 | +0.31% | 113,277 | 73,710,814 |
| 2025-03-12 | 6.45 | 6.52 | 6.43 | 6.51 | +1.24% | 106,275 | 68,867,889 |
| 2025-03-11 | 6.32 | 6.43 | 6.27 | 6.43 | +1.26% | 79,820 | 50,813,597 |
| 2025-03-10 | 6.35 | 6.4 | 6.31 | 6.35 | +0.32% | 69,120 | 43,915,391 |
| 2025-03-07 | 6.35 | 6.37 | 6.28 | 6.33 | -0.47% | 76,824 | 48,598,927 |
| 2025-03-06 | 6.41 | 6.41 | 6.32 | 6.36 | -0.16% | 85,011 | 54,209,153 |
| 2025-03-05 | 6.44 | 6.45 | 6.3 | 6.37 | -1.24% | 74,731 | 47,403,249 |
| 2025-03-04 | 6.4 | 6.46 | 6.36 | 6.45 | +0.47% | 67,426 | 43,172,170 |
| 2025-03-03 | 6.47 | 6.57 | 6.4 | 6.42 | -0.77% | 116,961 | 75,938,184 |
| 2025-02-28 | 6.58 | 6.68 | 6.44 | 6.47 | -1.52% | 167,039 | 109,684,894 |
| 2025-02-27 | 6.53 | 6.59 | 6.45 | 6.57 | +0.46% | 114,541 | 74,766,180 |
| 2025-02-26 | 6.45 | 6.55 | 6.43 | 6.54 | +1.4% | 85,624 | 55,738,365 |
| 2025-02-25 | 6.45 | 6.52 | 6.42 | 6.45 | -0.92% | 74,590 | 48,219,544 |
| 2025-02-24 | 6.45 | 6.54 | 6.43 | 6.51 | +0.93% | 93,118 | 60,508,365 |
| 2025-02-21 | 6.48 | 6.51 | 6.4 | 6.45 | -0.77% | 83,494 | 53,751,972 |
| 2025-02-20 | 6.49 | 6.51 | 6.39 | 6.5 | +0.15% | 89,159 | 57,543,421 |
| 2025-02-19 | 6.47 | 6.5 | 6.41 | 6.49 | +0.31% | 84,062 | 54,293,208 |
| 2025-02-18 | 6.62 | 6.63 | 6.44 | 6.47 | -1.67% | 86,188 | 56,382,963 |
| 2025-02-17 | 6.49 | 6.6 | 6.46 | 6.58 | +1.39% | 82,932 | 54,245,670 |
| 2025-02-14 | 6.54 | 6.57 | 6.45 | 6.49 | -0.92% | 69,718 | 45,258,172 |
| 2025-02-13 | 6.59 | 6.62 | 6.54 | 6.55 | -0.91% | 77,828 | 51,154,520 |
| 2025-02-12 | 6.55 | 6.65 | 6.53 | 6.61 | +0.46% | 105,389 | 69,468,147 |
| 2025-02-11 | 6.51 | 6.62 | 6.44 | 6.58 | +0.92% | 129,034 | 84,301,757 |
| 2025-02-10 | 6.54 | 6.6 | 6.47 | 6.52 | +2.03% | 127,924 | 83,259,641 |
| 2025-02-07 | 6.3 | 6.47 | 6.29 | 6.39 | +1.27% | 128,902 | 82,390,146 |
| 2025-02-06 | 6.21 | 6.32 | 6.17 | 6.31 | +1.28% | 81,964 | 51,268,023 |
| 2025-02-05 | 6.24 | 6.27 | 6.18 | 6.23 | +0.16% | 66,045 | 41,113,108 |
| 2025-01-27 | 6.28 | 6.37 | 6.22 | 6.22 | -0.32% | 77,738 | 48,922,134 |
| 2025-01-24 | 6.23 | 6.27 | 6.18 | 6.24 | +0.16% | 89,837 | 55,936,503 |
| 2025-01-23 | 6.34 | 6.47 | 6.22 | 6.23 | -1.74% | 130,072 | 82,649,452 |
| 2025-01-22 | 6.33 | 6.42 | 6.31 | 6.34 | -0.47% | 71,023 | 45,104,723 |
| 2025-01-21 | 6.44 | 6.45 | 6.3 | 6.37 | -0.78% | 94,983 | 60,387,473 |
| 2025-01-20 | 6.38 | 6.44 | 6.32 | 6.42 | +0.94% | 96,078 | 61,434,517 |
| 2025-01-17 | 6.4 | 6.4 | 6.29 | 6.36 | -0.78% | 99,560 | 63,081,249 |
| 2025-01-16 | 6.33 | 6.52 | 6.33 | 6.41 | +1.42% | 156,465 | 100,460,764 |
| 2025-01-15 | 6.38 | 6.38 | 6.26 | 6.32 | -0.94% | 126,967 | 80,106,118 |
| 2025-01-14 | 6.23 | 6.4 | 6.23 | 6.38 | +2.41% | 167,141 | 105,893,988 |
| 2025-01-13 | 6.21 | 6.26 | 6.07 | 6.23 | -0.8% | 116,768 | 72,195,765 |
| 2025-01-10 | 6.6 | 6.64 | 6.28 | 6.28 | -5.28% | 189,796 | 122,409,202 |
| 2025-01-09 | 6.7 | 6.75 | 6.6 | 6.63 | -1.04% | 154,370 | 103,132,057 |
| 2025-01-08 | 6.75 | 6.78 | 6.49 | 6.7 | -2.47% | 235,807 | 156,654,590 |
| 2025-01-07 | 6.95 | 7.08 | 6.63 | 6.87 | -0.72% | 239,284 | 162,098,040 |
| 2025-01-06 | 7.1 | 7.25 | 6.85 | 6.92 | -5.46% | 285,775 | 201,027,806 |
| 2025-01-03 | 8 | 8.05 | 7.26 | 7.32 | -9.18% | 411,211 | 312,183,957 |
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：