股票概览
7.03
0%
0
7.05
开盘价
7.06
最高价
6.89
最低价
65,881
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.51
MA10 (10日均线)
7.54
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 | 7.05 | 7.06 | 6.89 | 7.03 | 0% | 65,881 | 45,978,306 |
| 2025-03-24 | 7.32 | 7.37 | 6.85 | 7.03 | -4.22% | 155,977 | 110,518,320 |
| 2025-03-21 | 7.62 | 7.64 | 7.32 | 7.34 | -3.93% | 136,917 | 101,674,194 |
| 2025-03-20 | 7.66 | 7.79 | 7.6 | 7.64 | -0.13% | 95,382 | 73,432,040 |
| 2025-03-19 | 7.72 | 7.77 | 7.61 | 7.65 | -1.42% | 91,700 | 70,241,693 |
| 2025-03-18 | 7.82 | 7.85 | 7.72 | 7.76 | -1.02% | 105,455 | 81,930,772 |
| 2025-03-17 | 7.65 | 7.91 | 7.63 | 7.84 | +2.48% | 170,864 | 133,222,491 |
| 2025-03-14 | 7.49 | 7.67 | 7.39 | 7.65 | +2% | 121,379 | 91,744,064 |
| 2025-03-13 | 7.66 | 7.68 | 7.4 | 7.5 | -2.09% | 127,980 | 96,140,157 |
| 2025-03-12 | 7.57 | 7.73 | 7.53 | 7.66 | +2% | 159,912 | 122,420,882 |
| 2025-03-11 | 7.35 | 7.67 | 7.3 | 7.51 | +1.08% | 163,627 | 122,652,293 |
| 2025-03-10 | 7.44 | 7.6 | 7.38 | 7.43 | -0.4% | 87,732 | 65,424,399 |
| 2025-03-07 | 7.6 | 7.67 | 7.42 | 7.46 | -2.48% | 125,168 | 94,224,460 |
| 2025-03-06 | 7.52 | 7.72 | 7.52 | 7.65 | +1.86% | 136,327 | 104,203,842 |
| 2025-03-05 | 7.48 | 7.57 | 7.31 | 7.51 | -0.13% | 103,739 | 76,860,762 |
| 2025-03-04 | 7.32 | 7.55 | 7.3 | 7.52 | +1.62% | 89,403 | 66,563,899 |
| 2025-03-03 | 7.44 | 7.59 | 7.31 | 7.4 | -0.13% | 112,847 | 84,213,984 |
| 2025-02-28 | 7.85 | 7.85 | 7.38 | 7.41 | -5.73% | 141,604 | 107,040,491 |
| 2025-02-27 | 7.99 | 8.06 | 7.69 | 7.86 | -1.38% | 173,965 | 136,409,511 |
| 2025-02-26 | 7.94 | 8.09 | 7.88 | 7.97 | +0.13% | 217,653 | 173,723,943 |
| 2025-02-25 | 7.6 | 8.12 | 7.56 | 7.96 | +3.11% | 326,456 | 257,478,110 |
| 2025-02-24 | 7.58 | 7.74 | 7.49 | 7.72 | +1.58% | 149,111 | 113,918,739 |
| 2025-02-21 | 7.69 | 7.7 | 7.46 | 7.6 | -0.65% | 139,017 | 105,087,152 |
| 2025-02-20 | 7.42 | 7.72 | 7.4 | 7.65 | +3.66% | 192,398 | 146,665,503 |
| 2025-02-19 | 7.22 | 7.39 | 7.18 | 7.38 | +2.36% | 109,394 | 80,195,371 |
| 2025-02-18 | 7.56 | 7.64 | 7.18 | 7.21 | -5.13% | 138,745 | 102,435,224 |
| 2025-02-17 | 7.43 | 7.63 | 7.43 | 7.6 | +2.43% | 138,013 | 104,455,582 |
| 2025-02-14 | 7.46 | 7.51 | 7.36 | 7.42 | -0.54% | 99,298 | 73,830,678 |
| 2025-02-13 | 7.57 | 7.59 | 7.45 | 7.46 | -1.45% | 124,472 | 93,470,659 |
| 2025-02-12 | 7.58 | 7.63 | 7.48 | 7.57 | 0% | 121,213 | 91,555,414 |
| 2025-02-11 | 7.58 | 7.72 | 7.5 | 7.57 | -0.39% | 132,563 | 100,760,903 |
| 2025-02-10 | 7.4 | 7.6 | 7.4 | 7.6 | +2.56% | 140,627 | 105,589,415 |
| 2025-02-07 | 7.43 | 7.56 | 7.3 | 7.41 | +0.68% | 161,385 | 120,303,491 |
| 2025-02-06 | 7.13 | 7.36 | 7.05 | 7.36 | +3.37% | 151,967 | 110,274,669 |
| 2025-02-05 | 7.03 | 7.17 | 7.01 | 7.12 | +3.04% | 113,122 | 80,413,755 |
| 2025-01-27 | 7.11 | 7.19 | 6.88 | 6.91 | -1.43% | 109,721 | 77,154,205 |
| 2025-01-24 | 6.85 | 7.05 | 6.82 | 7.01 | +1.59% | 109,802 | 76,363,158 |
| 2025-01-23 | 7.05 | 7.23 | 6.9 | 6.9 | -0.86% | 143,683 | 101,716,786 |
| 2025-01-22 | 7.04 | 7.1 | 6.94 | 6.96 | -2.11% | 91,546 | 64,059,429 |
| 2025-01-21 | 7.3 | 7.31 | 7.03 | 7.11 | -1.66% | 99,410 | 70,756,469 |
| 2025-01-20 | 7.15 | 7.26 | 7.04 | 7.23 | +2.55% | 127,585 | 91,727,785 |
| 2025-01-17 | 7.08 | 7.16 | 7 | 7.05 | -1.4% | 105,823 | 74,888,252 |
| 2025-01-16 | 7.17 | 7.31 | 7.04 | 7.15 | +0.56% | 115,193 | 82,533,869 |
| 2025-01-15 | 7.17 | 7.25 | 7.05 | 7.11 | -0.42% | 117,988 | 84,199,009 |
| 2025-01-14 | 6.79 | 7.14 | 6.77 | 7.14 | +6.09% | 153,278 | 107,340,318 |
| 2025-01-13 | 6.63 | 6.73 | 6.37 | 6.73 | -0.44% | 133,251 | 87,840,778 |
| 2025-01-10 | 7.16 | 7.24 | 6.73 | 6.76 | -5.72% | 173,382 | 121,525,280 |
| 2025-01-09 | 6.95 | 7.39 | 6.95 | 7.17 | +2.58% | 193,218 | 139,371,411 |
| 2025-01-08 | 7.06 | 7.12 | 6.73 | 6.99 | -1.55% | 165,654 | 114,971,615 |
| 2025-01-07 | 6.85 | 7.1 | 6.84 | 7.1 | +4.41% | 164,583 | 114,849,805 |
| 2025-01-06 | 7.1 | 7.1 | 6.61 | 6.8 | -2.86% | 171,942 | 117,249,530 |
| 2025-01-03 | 7.35 | 7.6 | 6.93 | 7 | -4.24% | 197,273 | 141,752,519 |
| 2025-01-02 | 7.53 | 7.67 | 7.2 | 7.31 | -2.92% | 160,724 | 119,367,831 |
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：