股票概览
7.23
-0.96%
-0.07
7.29
开盘价
7.3
最高价
7.15
最低价
168,562
成交量
数据更新至: 2025-03-25
技术指标
7.43
MA5 (5日均线)
7.42
MA10 (10日均线)
7.44
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 | 7.29 | 7.3 | 7.15 | 7.23 | -0.96% | 168,562 | 121,508,629 |
| 2025-03-24 | 7.4 | 7.59 | 7.18 | 7.3 | -1.75% | 401,222 | 294,111,954 |
| 2025-03-21 | 7.65 | 7.66 | 7.41 | 7.43 | -3.51% | 486,915 | 366,067,285 |
| 2025-03-20 | 7.45 | 7.77 | 7.41 | 7.7 | +2.67% | 762,332 | 581,887,681 |
| 2025-03-19 | 7.46 | 7.6 | 7.44 | 7.5 | +0.67% | 446,152 | 335,501,501 |
| 2025-03-18 | 7.41 | 7.45 | 7.38 | 7.45 | +0.68% | 220,417 | 163,593,126 |
| 2025-03-17 | 7.43 | 7.47 | 7.38 | 7.4 | -0.27% | 226,767 | 168,221,470 |
| 2025-03-14 | 7.31 | 7.42 | 7.28 | 7.42 | +1.37% | 294,454 | 217,187,237 |
| 2025-03-13 | 7.41 | 7.42 | 7.26 | 7.32 | -1.35% | 278,284 | 203,354,860 |
| 2025-03-12 | 7.39 | 7.48 | 7.38 | 7.42 | +1.23% | 324,144 | 241,156,249 |
| 2025-03-11 | 7.34 | 7.37 | 7.26 | 7.33 | -1.08% | 264,943 | 193,661,308 |
| 2025-03-10 | 7.5 | 7.54 | 7.37 | 7.41 | -1.98% | 310,196 | 230,613,224 |
| 2025-03-07 | 7.44 | 7.71 | 7.34 | 7.56 | +1.48% | 606,769 | 457,053,235 |
| 2025-03-06 | 7.42 | 7.49 | 7.39 | 7.45 | +1.09% | 316,994 | 236,013,564 |
| 2025-03-05 | 7.36 | 7.43 | 7.3 | 7.37 | -0.27% | 228,739 | 168,086,664 |
| 2025-03-04 | 7.33 | 7.4 | 7.27 | 7.39 | -0.14% | 270,012 | 198,215,754 |
| 2025-03-03 | 7.42 | 7.51 | 7.34 | 7.4 | +0.27% | 303,379 | 225,324,362 |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.38 | -4.03% | 466,142 | 348,576,611 |
| 2025-02-27 | 7.61 | 7.75 | 7.55 | 7.69 | +1.05% | 561,890 | 430,396,049 |
| 2025-02-26 | 7.58 | 7.62 | 7.54 | 7.61 | +0.26% | 399,562 | 303,051,377 |
| 2025-02-25 | 7.5 | 7.75 | 7.45 | 7.59 | +0.26% | 471,178 | 358,450,095 |
| 2025-02-24 | 7.58 | 7.67 | 7.53 | 7.57 | -0.79% | 408,330 | 309,961,761 |
| 2025-02-21 | 7.65 | 7.66 | 7.5 | 7.63 | -0.39% | 569,094 | 431,509,919 |
| 2025-02-20 | 7.71 | 7.78 | 7.63 | 7.66 | +0.79% | 534,149 | 411,692,702 |
| 2025-02-19 | 7.51 | 7.69 | 7.51 | 7.6 | +0.26% | 502,188 | 381,625,094 |
| 2025-02-18 | 7.76 | 7.8 | 7.51 | 7.58 | -2.82% | 637,089 | 486,818,057 |
| 2025-02-17 | 7.97 | 7.99 | 7.71 | 7.8 | -2.13% | 775,353 | 605,099,051 |
| 2025-02-14 | 8 | 8.31 | 7.91 | 7.97 | -1.24% | 972,539 | 787,627,962 |
| 2025-02-13 | 8.06 | 8.27 | 7.84 | 8.07 | -0.37% | 1,224,903 | 982,517,089 |
| 2025-02-12 | 7.65 | 8.2 | 7.65 | 8.1 | +2.53% | 1,349,741 | 1,074,301,169 |
| 2025-02-11 | 8.67 | 8.67 | 7.82 | 7.9 | -1.62% | 2,535,732 | 2,114,596,937 |
| 2025-02-10 | 8.03 | 8.03 | 8.03 | 8.03 | +10% | 160,003 | 128,482,409 |
| 2025-02-07 | 7.01 | 7.54 | 6.97 | 7.3 | +3.99% | 783,906 | 567,821,665 |
| 2025-02-06 | 6.72 | 7.03 | 6.67 | 7.02 | +3.85% | 406,177 | 279,638,916 |
| 2025-02-05 | 6.68 | 6.81 | 6.67 | 6.76 | +1.65% | 264,601 | 178,558,628 |
| 2025-01-27 | 6.91 | 6.98 | 6.65 | 6.65 | -3.34% | 309,871 | 210,616,354 |
| 2025-01-24 | 6.92 | 6.95 | 6.79 | 6.88 | -0.58% | 365,997 | 251,723,404 |
| 2025-01-23 | 7.25 | 7.3 | 6.9 | 6.92 | -4.02% | 609,059 | 433,772,728 |
| 2025-01-22 | 7.16 | 7.34 | 7.11 | 7.21 | -0.41% | 416,564 | 300,949,524 |
| 2025-01-21 | 6.98 | 7.24 | 6.93 | 7.24 | +4.32% | 494,742 | 349,551,636 |
| 2025-01-20 | 6.96 | 7.03 | 6.89 | 6.94 | -0.43% | 336,230 | 234,103,299 |
| 2025-01-17 | 6.86 | 7.18 | 6.78 | 6.97 | +1.01% | 472,165 | 328,973,663 |
| 2025-01-16 | 6.8 | 7 | 6.78 | 6.9 | +1.92% | 337,313 | 232,554,777 |
| 2025-01-15 | 6.84 | 6.9 | 6.75 | 6.77 | -1.31% | 248,959 | 169,143,575 |
| 2025-01-14 | 6.58 | 6.9 | 6.56 | 6.86 | +4.57% | 499,456 | 338,401,280 |
| 2025-01-13 | 6.51 | 6.59 | 6.41 | 6.56 | -0.15% | 222,631 | 145,031,707 |
| 2025-01-10 | 6.88 | 6.89 | 6.51 | 6.57 | -3.81% | 337,372 | 227,425,796 |
| 2025-01-09 | 6.8 | 6.91 | 6.78 | 6.83 | -0.73% | 261,420 | 179,343,680 |
| 2025-01-08 | 6.98 | 6.99 | 6.67 | 6.88 | -2.27% | 508,737 | 347,522,915 |
| 2025-01-07 | 6.89 | 7.06 | 6.85 | 7.04 | +2.77% | 375,968 | 261,598,916 |
| 2025-01-06 | 6.86 | 7.04 | 6.7 | 6.85 | -0.72% | 413,016 | 283,812,561 |
| 2025-01-03 | 7.36 | 7.47 | 6.85 | 6.9 | -7.26% | 723,302 | 515,046,817 |
| 2025-01-02 | 7.36 | 7.86 | 7.29 | 7.44 | +0.95% | 784,200 | 589,006,457 |
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：