股票概览
7.17
+0.56%
+0.04
7.12
开盘价
7.19
最高价
7.09
最低价
151,058
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.22
MA10 (10日均线)
7.21
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 | 7.12 | 7.19 | 7.09 | 7.17 | +0.56% | 151,058 | 107,959,168 |
| 2025-03-24 | 7.13 | 7.15 | 7.06 | 7.13 | 0% | 210,726 | 149,777,532 |
| 2025-03-21 | 7.24 | 7.31 | 7.11 | 7.13 | -1.93% | 306,621 | 220,938,596 |
| 2025-03-20 | 7.31 | 7.32 | 7.25 | 7.27 | -0.41% | 176,579 | 128,530,973 |
| 2025-03-19 | 7.28 | 7.34 | 7.27 | 7.3 | +0.14% | 183,996 | 134,215,814 |
| 2025-03-18 | 7.34 | 7.36 | 7.26 | 7.29 | -0.14% | 186,116 | 135,768,929 |
| 2025-03-17 | 7.39 | 7.4 | 7.28 | 7.3 | -0.82% | 315,143 | 231,139,984 |
| 2025-03-14 | 7.12 | 7.38 | 7.1 | 7.36 | +3.52% | 684,951 | 498,657,277 |
| 2025-03-13 | 7.13 | 7.17 | 7.05 | 7.11 | -0.28% | 205,676 | 145,962,026 |
| 2025-03-12 | 7.11 | 7.21 | 7.09 | 7.13 | +0.42% | 293,039 | 209,113,934 |
| 2025-03-11 | 7.05 | 7.1 | 7.03 | 7.1 | -0.14% | 245,883 | 173,620,264 |
| 2025-03-10 | 7.18 | 7.2 | 7.08 | 7.11 | -1.39% | 265,441 | 189,066,353 |
| 2025-03-07 | 7.29 | 7.31 | 7.18 | 7.21 | -1.64% | 266,548 | 192,882,364 |
| 2025-03-06 | 7.23 | 7.34 | 7.19 | 7.33 | +1.95% | 351,151 | 256,014,742 |
| 2025-03-05 | 7.2 | 7.23 | 7.11 | 7.19 | -0.14% | 197,330 | 141,519,062 |
| 2025-03-04 | 7.11 | 7.23 | 7.1 | 7.2 | +0.84% | 179,128 | 128,717,003 |
| 2025-03-03 | 7.14 | 7.23 | 7.11 | 7.14 | +0.56% | 311,236 | 223,400,313 |
| 2025-02-28 | 7.34 | 7.42 | 7.1 | 7.1 | -3.27% | 388,647 | 280,875,407 |
| 2025-02-27 | 7.29 | 7.37 | 7.21 | 7.34 | +0.27% | 356,657 | 260,161,070 |
| 2025-02-26 | 7.2 | 7.33 | 7.17 | 7.32 | +1.95% | 315,165 | 228,014,165 |
| 2025-02-25 | 7.29 | 7.3 | 7.17 | 7.18 | -2.05% | 254,255 | 183,679,917 |
| 2025-02-24 | 7.35 | 7.41 | 7.27 | 7.33 | -0.27% | 308,909 | 226,941,257 |
| 2025-02-21 | 7.2 | 7.39 | 7.14 | 7.35 | +2.08% | 352,774 | 256,680,762 |
| 2025-02-20 | 7.26 | 7.26 | 7.19 | 7.2 | -0.83% | 184,849 | 133,288,432 |
| 2025-02-19 | 7.19 | 7.3 | 7.18 | 7.26 | +0.83% | 230,209 | 166,719,993 |
| 2025-02-18 | 7.37 | 7.38 | 7.16 | 7.2 | -2.83% | 292,505 | 212,978,687 |
| 2025-02-17 | 7.46 | 7.5 | 7.36 | 7.41 | +0.41% | 323,826 | 240,784,547 |
| 2025-02-14 | 7.31 | 7.41 | 7.29 | 7.38 | +0.68% | 240,512 | 176,701,285 |
| 2025-02-13 | 7.39 | 7.43 | 7.3 | 7.33 | -0.68% | 273,445 | 201,300,753 |
| 2025-02-12 | 7.27 | 7.38 | 7.25 | 7.38 | +1.23% | 251,149 | 183,482,464 |
| 2025-02-11 | 7.36 | 7.36 | 7.23 | 7.29 | -0.95% | 195,566 | 142,286,311 |
| 2025-02-10 | 7.32 | 7.4 | 7.31 | 7.36 | +0.41% | 221,401 | 162,827,314 |
| 2025-02-07 | 7.19 | 7.42 | 7.17 | 7.33 | +1.81% | 390,692 | 285,521,251 |
| 2025-02-06 | 7.08 | 7.2 | 7.03 | 7.2 | +1.69% | 231,700 | 165,165,283 |
| 2025-02-05 | 7.12 | 7.18 | 7.05 | 7.08 | -0.28% | 214,876 | 152,757,806 |
| 2025-01-27 | 7.27 | 7.32 | 7.09 | 7.1 | -1.93% | 236,787 | 170,380,520 |
| 2025-01-24 | 7.18 | 7.29 | 7.17 | 7.24 | +0.56% | 246,430 | 178,244,606 |
| 2025-01-23 | 7.2 | 7.39 | 7.17 | 7.2 | +1.12% | 397,744 | 289,252,043 |
| 2025-01-22 | 7.09 | 7.12 | 7 | 7.12 | +0.28% | 192,910 | 136,276,707 |
| 2025-01-21 | 7.14 | 7.16 | 7.05 | 7.1 | -0.14% | 204,292 | 145,037,659 |
| 2025-01-20 | 7.15 | 7.2 | 7.07 | 7.11 | +0.42% | 210,134 | 149,919,435 |
| 2025-01-17 | 7.08 | 7.15 | 7.04 | 7.08 | +0.14% | 176,430 | 125,101,829 |
| 2025-01-16 | 7.09 | 7.22 | 7.02 | 7.07 | +0.14% | 242,213 | 172,094,102 |
| 2025-01-15 | 6.99 | 7.08 | 6.95 | 7.06 | +0.43% | 292,147 | 205,301,100 |
| 2025-01-14 | 6.83 | 7.04 | 6.82 | 7.03 | +3.08% | 357,146 | 248,694,215 |
| 2025-01-13 | 6.75 | 6.87 | 6.72 | 6.82 | +0.29% | 208,791 | 141,966,179 |
| 2025-01-10 | 6.93 | 6.99 | 6.79 | 6.8 | -1.88% | 198,837 | 136,962,274 |
| 2025-01-09 | 6.98 | 7.02 | 6.92 | 6.93 | -0.72% | 159,482 | 111,041,213 |
| 2025-01-08 | 7.05 | 7.05 | 6.84 | 6.98 | -1.27% | 290,291 | 201,778,701 |
| 2025-01-07 | 7.06 | 7.08 | 6.98 | 7.07 | +0.57% | 200,991 | 141,415,016 |
| 2025-01-06 | 7 | 7.07 | 6.96 | 7.03 | +0.14% | 220,402 | 154,606,674 |
| 2025-01-03 | 7.22 | 7.25 | 6.99 | 7.02 | -2.09% | 317,976 | 225,739,090 |
| 2025-01-02 | 7.53 | 7.53 | 7.09 | 7.17 | -4.65% | 451,128 | 329,450,317 |
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：