股票概览
7.14
0%
0
7.13
开盘价
7.18
最高价
7.04
最低价
16,798
成交量
数据更新至: 2025-03-25
技术指标
7.30
MA5 (5日均线)
7.36
MA10 (10日均线)
7.41
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 | 7.13 | 7.18 | 7.04 | 7.14 | 0% | 16,798 | 11,932,258 |
| 2025-03-24 | 7.32 | 7.4 | 7.03 | 7.14 | -2.59% | 51,362 | 36,699,444 |
| 2025-03-21 | 7.47 | 7.47 | 7.32 | 7.33 | -1.61% | 38,450 | 28,339,684 |
| 2025-03-20 | 7.42 | 7.56 | 7.41 | 7.45 | +0.27% | 42,257 | 31,597,509 |
| 2025-03-19 | 7.5 | 7.51 | 7.39 | 7.43 | -1.07% | 32,989 | 24,561,505 |
| 2025-03-18 | 7.52 | 7.54 | 7.44 | 7.51 | +0.13% | 38,768 | 28,992,423 |
| 2025-03-17 | 7.5 | 7.52 | 7.42 | 7.5 | +0.4% | 30,746 | 22,994,258 |
| 2025-03-14 | 7.27 | 7.48 | 7.23 | 7.47 | +2.75% | 59,952 | 44,329,789 |
| 2025-03-13 | 7.33 | 7.35 | 7.18 | 7.27 | -1.22% | 45,727 | 33,172,346 |
| 2025-03-12 | 7.41 | 7.43 | 7.33 | 7.36 | -0.67% | 42,391 | 31,219,973 |
| 2025-03-11 | 7.33 | 7.43 | 7.27 | 7.41 | +0.41% | 32,866 | 24,150,138 |
| 2025-03-10 | 7.45 | 7.45 | 7.35 | 7.38 | -0.67% | 29,245 | 21,617,965 |
| 2025-03-07 | 7.41 | 7.62 | 7.35 | 7.43 | 0% | 57,596 | 43,066,509 |
| 2025-03-06 | 7.47 | 7.49 | 7.4 | 7.43 | 0% | 50,845 | 37,812,814 |
| 2025-03-05 | 7.49 | 7.51 | 7.33 | 7.43 | -0.8% | 36,512 | 27,016,653 |
| 2025-03-04 | 7.46 | 7.51 | 7.37 | 7.49 | +0.4% | 31,272 | 23,333,251 |
| 2025-03-03 | 7.46 | 7.57 | 7.38 | 7.46 | +0.27% | 40,603 | 30,420,604 |
| 2025-02-28 | 7.57 | 7.78 | 7.43 | 7.44 | -2.11% | 67,003 | 50,762,535 |
| 2025-02-27 | 7.58 | 7.64 | 7.44 | 7.6 | +0.26% | 54,293 | 40,975,182 |
| 2025-02-26 | 7.48 | 7.64 | 7.48 | 7.58 | +1.34% | 43,514 | 32,863,292 |
| 2025-02-25 | 7.5 | 7.57 | 7.45 | 7.48 | -1.06% | 44,378 | 33,298,275 |
| 2025-02-24 | 7.4 | 7.61 | 7.4 | 7.56 | +1.48% | 66,388 | 49,899,723 |
| 2025-02-21 | 7.45 | 7.47 | 7.28 | 7.45 | 0% | 58,838 | 43,339,389 |
| 2025-02-20 | 7.47 | 7.51 | 7.38 | 7.45 | -0.4% | 48,107 | 35,752,481 |
| 2025-02-19 | 7.43 | 7.49 | 7.37 | 7.48 | +0.67% | 45,377 | 33,782,830 |
| 2025-02-18 | 7.64 | 7.72 | 7.41 | 7.43 | -3.38% | 72,001 | 54,336,675 |
| 2025-02-17 | 7.74 | 7.76 | 7.57 | 7.69 | +0.52% | 93,418 | 71,624,558 |
| 2025-02-14 | 7.7 | 7.7 | 7.5 | 7.65 | -1.67% | 114,129 | 86,718,933 |
| 2025-02-13 | 8.34 | 8.44 | 7.6 | 7.78 | -3.35% | 242,966 | 191,205,658 |
| 2025-02-12 | 7.34 | 8.05 | 7.24 | 8.05 | +9.97% | 107,205 | 85,510,691 |
| 2025-02-11 | 7.4 | 7.41 | 7.24 | 7.32 | -1.08% | 37,953 | 27,703,084 |
| 2025-02-10 | 7.25 | 7.43 | 7.16 | 7.4 | +2.78% | 54,387 | 39,666,482 |
| 2025-02-07 | 7.19 | 7.3 | 7.11 | 7.2 | +0.42% | 57,311 | 41,312,601 |
| 2025-02-06 | 6.98 | 7.17 | 6.92 | 7.17 | +2.58% | 58,717 | 41,345,096 |
| 2025-02-05 | 7.09 | 7.12 | 6.96 | 6.99 | -0.43% | 47,043 | 33,019,422 |
| 2025-01-27 | 7.09 | 7.26 | 7.02 | 7.02 | -1.13% | 55,237 | 39,488,800 |
| 2025-01-24 | 7.09 | 7.13 | 6.99 | 7.1 | -0.14% | 56,683 | 40,058,060 |
| 2025-01-23 | 7.25 | 7.39 | 7.06 | 7.11 | -1.52% | 77,107 | 55,548,071 |
| 2025-01-22 | 7.4 | 7.53 | 7.17 | 7.22 | -3.48% | 113,561 | 82,644,301 |
| 2025-01-21 | 7.94 | 7.99 | 7.4 | 7.48 | -7.2% | 150,412 | 114,081,110 |
| 2025-01-20 | 7.5 | 8.49 | 7.49 | 8.06 | -0.74% | 199,386 | 156,199,059 |
| 2025-01-17 | 8.89 | 8.89 | 8.12 | 8.12 | +0.5% | 328,080 | 284,129,866 |
| 2025-01-16 | 7.98 | 8.12 | 7.71 | 8.08 | -2.77% | 187,822 | 148,900,026 |
| 2025-01-15 | 8.16 | 8.8 | 7.84 | 8.31 | +3.88% | 351,105 | 299,499,445 |
| 2025-01-14 | 7.39 | 8 | 7.39 | 8 | +8.11% | 85,450 | 65,708,066 |
| 2025-01-13 | 7.15 | 7.4 | 6.91 | 7.4 | +2.78% | 50,440 | 36,226,807 |
| 2025-01-10 | 7.73 | 7.73 | 7.16 | 7.2 | -6.86% | 47,926 | 35,475,661 |
| 2025-01-09 | 7.68 | 7.84 | 7.62 | 7.73 | -0.13% | 28,281 | 21,973,309 |
| 2025-01-08 | 7.82 | 7.86 | 7.5 | 7.74 | -1.02% | 55,570 | 42,595,853 |
| 2025-01-07 | 7.87 | 8.03 | 7.75 | 7.82 | -0.26% | 85,019 | 66,962,197 |
| 2025-01-06 | 7.9 | 7.93 | 7.52 | 7.84 | -0.76% | 63,942 | 49,602,306 |
| 2025-01-03 | 8.52 | 8.64 | 7.81 | 7.9 | -7.39% | 57,695 | 47,016,124 |
| 2025-01-02 | 8.64 | 8.84 | 8.45 | 8.53 | -1.39% | 49,258 | 42,544,394 |
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：