股票概览
7.66
+1.86%
+0.14
7.33
开盘价
8.1
最高价
7.26
最低价
937,972
成交量
数据更新至: 2025-03-25
技术指标
7.31
MA5 (5日均线)
7.07
MA10 (10日均线)
6.73
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 | 7.33 | 8.1 | 7.26 | 7.66 | +1.86% | 937,972 | 717,424,068 |
| 2025-03-24 | 7 | 7.55 | 6.9 | 7.52 | +7.12% | 1,105,177 | 807,411,359 |
| 2025-03-21 | 7 | 7.36 | 6.94 | 7.02 | -0.85% | 622,869 | 443,859,715 |
| 2025-03-20 | 7.11 | 7.3 | 7.01 | 7.08 | -2.48% | 729,918 | 519,358,005 |
| 2025-03-19 | 6.79 | 7.5 | 6.73 | 7.26 | +6.45% | 1,094,431 | 781,870,583 |
| 2025-03-18 | 6.82 | 6.92 | 6.73 | 6.82 | 0% | 487,610 | 332,594,201 |
| 2025-03-17 | 6.86 | 7.12 | 6.79 | 6.82 | -0.15% | 670,606 | 464,323,456 |
| 2025-03-14 | 6.8 | 6.9 | 6.76 | 6.83 | -3.12% | 740,012 | 504,747,145 |
| 2025-03-13 | 6.61 | 7.05 | 6.56 | 7.05 | +6.5% | 1,120,279 | 769,765,401 |
| 2025-03-12 | 6.22 | 6.76 | 6.2 | 6.62 | +6.43% | 723,343 | 473,053,868 |
| 2025-03-11 | 6.18 | 6.23 | 6.11 | 6.22 | -0.48% | 191,344 | 118,075,507 |
| 2025-03-10 | 6.17 | 6.26 | 6.17 | 6.25 | +0.48% | 152,190 | 94,552,693 |
| 2025-03-07 | 6.41 | 6.41 | 6.2 | 6.22 | -3.42% | 330,514 | 207,781,098 |
| 2025-03-06 | 6.38 | 6.5 | 6.35 | 6.44 | +0.78% | 287,738 | 185,225,713 |
| 2025-03-05 | 6.51 | 6.55 | 6.32 | 6.39 | -3.03% | 330,598 | 211,493,222 |
| 2025-03-04 | 6.57 | 6.65 | 6.46 | 6.59 | -0.15% | 379,549 | 248,821,536 |
| 2025-03-03 | 6.44 | 6.66 | 6.39 | 6.6 | +2.48% | 529,895 | 346,915,068 |
| 2025-02-28 | 6.31 | 6.59 | 6.29 | 6.44 | +1.42% | 588,842 | 380,603,813 |
| 2025-02-27 | 6.37 | 6.42 | 6.2 | 6.35 | -0.47% | 258,324 | 162,774,791 |
| 2025-02-26 | 6.27 | 6.41 | 6.26 | 6.38 | +1.59% | 269,148 | 170,774,116 |
| 2025-02-25 | 6.31 | 6.39 | 6.25 | 6.28 | -1.88% | 264,790 | 167,044,231 |
| 2025-02-24 | 6.5 | 6.5 | 6.35 | 6.4 | -1.99% | 280,314 | 179,681,105 |
| 2025-02-21 | 6.47 | 6.61 | 6.38 | 6.53 | +0.15% | 402,852 | 260,462,354 |
| 2025-02-20 | 6.61 | 6.61 | 6.42 | 6.52 | -2.25% | 419,761 | 272,341,159 |
| 2025-02-19 | 6.41 | 6.75 | 6.37 | 6.67 | +1.21% | 654,942 | 428,809,663 |
| 2025-02-18 | 6.3 | 6.99 | 6.21 | 6.59 | +6.63% | 920,867 | 602,470,113 |
| 2025-02-17 | 6.03 | 6.18 | 6.01 | 6.18 | +2.32% | 342,206 | 209,580,569 |
| 2025-02-14 | 6.15 | 6.15 | 5.98 | 6.04 | -1.31% | 311,916 | 188,546,943 |
| 2025-02-13 | 6.13 | 6.26 | 6.03 | 6.12 | -0.33% | 435,752 | 267,453,765 |
| 2025-02-12 | 5.99 | 6.21 | 5.95 | 6.14 | +2.85% | 426,402 | 261,112,169 |
| 2025-02-11 | 6.02 | 6.07 | 5.9 | 5.97 | -1.16% | 232,826 | 138,568,136 |
| 2025-02-10 | 6 | 6.06 | 5.95 | 6.04 | +1.51% | 275,568 | 164,988,488 |
| 2025-02-07 | 5.86 | 6.04 | 5.83 | 5.95 | +1.54% | 371,084 | 220,881,012 |
| 2025-02-06 | 5.7 | 5.86 | 5.62 | 5.86 | +3.17% | 279,488 | 160,925,258 |
| 2025-02-05 | 5.64 | 5.68 | 5.56 | 5.68 | +1.25% | 199,514 | 112,478,870 |
| 2025-01-27 | 5.76 | 5.85 | 5.61 | 5.61 | -1.92% | 218,260 | 124,498,986 |
| 2025-01-24 | 5.65 | 5.75 | 5.57 | 5.72 | +0.53% | 274,820 | 155,384,054 |
| 2025-01-23 | 5.77 | 5.98 | 5.69 | 5.69 | -0.87% | 346,555 | 201,749,796 |
| 2025-01-22 | 5.69 | 5.82 | 5.61 | 5.74 | +1.06% | 303,212 | 173,682,791 |
| 2025-01-21 | 5.93 | 5.95 | 5.62 | 5.68 | -4.22% | 397,538 | 227,499,359 |
| 2025-01-20 | 5.8 | 5.94 | 5.55 | 5.93 | -3.58% | 664,978 | 380,905,787 |
| 2025-01-17 | 6.16 | 6.22 | 6.1 | 6.15 | -0.81% | 220,103 | 135,502,799 |
| 2025-01-16 | 6.3 | 6.38 | 6.12 | 6.2 | 0% | 311,690 | 194,375,991 |
| 2025-01-15 | 6.2 | 6.41 | 6.14 | 6.2 | +0.32% | 438,778 | 275,350,311 |
| 2025-01-14 | 5.87 | 6.18 | 5.86 | 6.18 | +6.19% | 391,047 | 237,032,667 |
| 2025-01-13 | 5.84 | 5.89 | 5.64 | 5.82 | -1.85% | 258,957 | 149,623,345 |
| 2025-01-10 | 6.35 | 6.39 | 5.93 | 5.93 | -7.49% | 531,309 | 326,880,772 |
| 2025-01-09 | 6.39 | 6.64 | 6.34 | 6.41 | -0.77% | 342,674 | 221,867,648 |
| 2025-01-08 | 6.48 | 6.59 | 6.18 | 6.46 | -2.12% | 504,392 | 321,884,899 |
| 2025-01-07 | 6.27 | 6.62 | 6.15 | 6.6 | +5.26% | 540,679 | 345,823,126 |
| 2025-01-06 | 6.5 | 6.54 | 6.14 | 6.27 | -5.43% | 516,567 | 326,486,562 |
| 2025-01-03 | 7.35 | 7.39 | 6.59 | 6.63 | -11.48% | 730,771 | 506,140,774 |
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：