股票概览
7.29
-3.95%
-0.3
7.52
开盘价
7.52
最高价
7.18
最低价
1,280,912
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.77
MA10 (10日均线)
7.68
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 | 7.52 | 7.52 | 7.18 | 7.29 | -3.95% | 1,280,912 | 937,803,753 |
| 2025-03-24 | 7.9 | 7.94 | 7.3 | 7.59 | -5.48% | 2,613,988 | 1,979,223,606 |
| 2025-03-21 | 8.1 | 8.33 | 7.92 | 8.03 | +1.77% | 3,531,104 | 2,864,989,357 |
| 2025-03-20 | 7.82 | 8.13 | 7.82 | 7.89 | +0.38% | 2,362,917 | 1,884,413,415 |
| 2025-03-19 | 7.89 | 8.1 | 7.77 | 7.86 | -0.51% | 2,479,604 | 1,967,755,819 |
| 2025-03-18 | 8.1 | 8.18 | 7.87 | 7.9 | -1.13% | 2,198,331 | 1,751,722,149 |
| 2025-03-17 | 7.88 | 8.23 | 7.81 | 7.99 | +4.86% | 3,407,343 | 2,727,008,002 |
| 2025-03-14 | 7.47 | 7.67 | 7.37 | 7.62 | +1.06% | 1,994,857 | 1,505,717,311 |
| 2025-03-13 | 7.82 | 7.88 | 7.44 | 7.54 | -5.04% | 2,935,505 | 2,230,792,272 |
| 2025-03-12 | 7.8 | 8.1 | 7.66 | 7.94 | -1.37% | 4,816,631 | 3,803,370,472 |
| 2025-03-11 | 7.1 | 8.68 | 7.05 | 8.05 | +11.34% | 6,628,538 | 5,400,498,026 |
| 2025-03-10 | 7.35 | 7.46 | 7.18 | 7.23 | -2.17% | 1,301,816 | 946,507,508 |
| 2025-03-07 | 7.55 | 7.68 | 7.34 | 7.39 | -3.02% | 1,759,117 | 1,324,562,465 |
| 2025-03-06 | 7.42 | 7.69 | 7.41 | 7.62 | +3.25% | 2,071,377 | 1,570,758,958 |
| 2025-03-05 | 7.35 | 7.43 | 7.18 | 7.38 | 0% | 1,482,624 | 1,082,111,350 |
| 2025-03-04 | 7.1 | 7.49 | 7.05 | 7.38 | +1.1% | 1,578,231 | 1,161,463,825 |
| 2025-03-03 | 7.55 | 7.77 | 7.17 | 7.3 | +0.27% | 1,993,142 | 1,485,763,594 |
| 2025-02-28 | 7.87 | 7.92 | 7.21 | 7.28 | -8.89% | 2,820,195 | 2,108,930,450 |
| 2025-02-27 | 8.2 | 8.21 | 7.79 | 7.99 | -3.62% | 3,312,220 | 2,643,577,453 |
| 2025-02-26 | 7.7 | 8.68 | 7.56 | 8.29 | +8.37% | 4,506,313 | 3,632,284,404 |
| 2025-02-25 | 7.51 | 7.93 | 7.39 | 7.65 | -1.29% | 2,784,754 | 2,122,568,938 |
| 2025-02-24 | 7.71 | 8.07 | 7.63 | 7.75 | +1.17% | 3,539,623 | 2,774,287,043 |
| 2025-02-21 | 7.5 | 7.9 | 7.42 | 7.66 | +0.92% | 3,896,722 | 2,975,151,179 |
| 2025-02-20 | 7.51 | 7.84 | 7.38 | 7.59 | +3.97% | 5,090,709 | 3,861,490,526 |
| 2025-02-19 | 6.69 | 7.33 | 6.67 | 7.3 | +10.77% | 4,210,642 | 2,984,549,044 |
| 2025-02-18 | 7 | 7.05 | 6.57 | 6.59 | -6.79% | 2,415,182 | 1,640,450,983 |
| 2025-02-17 | 7.05 | 7.27 | 6.95 | 7.07 | +0.71% | 2,424,005 | 1,722,122,856 |
| 2025-02-14 | 6.95 | 7.11 | 6.89 | 7.02 | +0.14% | 2,052,832 | 1,435,920,294 |
| 2025-02-13 | 7.12 | 7.28 | 6.91 | 7.01 | -1.27% | 3,062,270 | 2,175,812,721 |
| 2025-02-12 | 7.02 | 7.21 | 6.89 | 7.1 | +0.57% | 2,724,466 | 1,921,306,256 |
| 2025-02-11 | 6.8 | 7.09 | 6.69 | 7.06 | +4.13% | 3,334,089 | 2,316,495,089 |
| 2025-02-10 | 6.71 | 6.9 | 6.66 | 6.78 | +1.65% | 2,191,516 | 1,484,141,042 |
| 2025-02-07 | 6.61 | 6.78 | 6.48 | 6.67 | +1.37% | 2,702,017 | 1,793,727,474 |
| 2025-02-06 | 6.13 | 6.63 | 6.12 | 6.58 | +6.99% | 2,446,156 | 1,579,389,675 |
| 2025-02-05 | 6.03 | 6.35 | 5.98 | 6.15 | +3.71% | 1,788,110 | 1,103,379,089 |
| 2025-01-27 | 6.47 | 6.5 | 5.93 | 5.93 | -5.87% | 1,963,774 | 1,197,391,398 |
| 2025-01-24 | 5.87 | 6.49 | 5.74 | 6.3 | -3.82% | 3,907,699 | 2,343,786,569 |
| 2025-01-23 | 6.83 | 6.97 | 6.55 | 6.55 | -2.38% | 2,728,809 | 1,842,898,250 |
| 2025-01-22 | 6.48 | 6.84 | 6.35 | 6.71 | +2.13% | 2,912,054 | 1,925,968,719 |
| 2025-01-21 | 6.21 | 6.6 | 6.19 | 6.57 | +6.66% | 3,134,485 | 2,017,817,991 |
| 2025-01-20 | 6.16 | 6.26 | 6.07 | 6.16 | +1.15% | 1,250,042 | 771,822,239 |
| 2025-01-17 | 6.15 | 6.24 | 6.07 | 6.09 | -1.62% | 1,312,174 | 805,159,183 |
| 2025-01-16 | 6.31 | 6.47 | 6.14 | 6.19 | -1.12% | 1,649,243 | 1,035,112,042 |
| 2025-01-15 | 6.37 | 6.38 | 6.18 | 6.26 | -1.88% | 1,701,316 | 1,065,128,061 |
| 2025-01-14 | 5.87 | 6.39 | 5.82 | 6.38 | +10.38% | 2,270,861 | 1,398,489,272 |
| 2025-01-13 | 5.67 | 5.89 | 5.55 | 5.78 | -0.86% | 1,359,495 | 778,814,899 |
| 2025-01-10 | 6.02 | 6.24 | 5.82 | 5.83 | -3.64% | 2,146,755 | 1,303,691,167 |
| 2025-01-09 | 5.86 | 6.15 | 5.85 | 6.05 | +2.37% | 1,970,227 | 1,189,190,145 |
| 2025-01-08 | 5.93 | 6 | 5.64 | 5.91 | -1.5% | 1,940,837 | 1,133,851,320 |
| 2025-01-07 | 5.74 | 6.02 | 5.74 | 6 | +5.08% | 1,766,633 | 1,039,043,831 |
| 2025-01-06 | 5.92 | 5.98 | 5.64 | 5.71 | -4.19% | 1,672,270 | 967,671,473 |
| 2025-01-03 | 6.35 | 6.42 | 5.92 | 5.96 | -5.25% | 1,952,946 | 1,193,384,431 |
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：