股票概览
7
-0.14%
-0.01
7.04
开盘价
7.04
最高价
6.88
最低价
34,322
成交量
数据更新至: 2025-03-25
技术指标
7.10
MA5 (5日均线)
7.21
MA10 (10日均线)
7.48
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 | 7.04 | 7.04 | 6.88 | 7 | -0.14% | 34,322 | 23,816,734 |
| 2025-03-24 | 7.1 | 7.16 | 6.85 | 7.01 | -1.13% | 71,768 | 50,251,687 |
| 2025-03-21 | 7.13 | 7.21 | 7.03 | 7.09 | -1.12% | 67,442 | 47,953,003 |
| 2025-03-20 | 7.25 | 7.35 | 7.16 | 7.17 | -0.69% | 65,783 | 47,565,901 |
| 2025-03-19 | 7.22 | 7.25 | 7.16 | 7.22 | -0.41% | 51,309 | 36,981,196 |
| 2025-03-18 | 7.31 | 7.35 | 7.2 | 7.25 | -0.96% | 78,955 | 57,123,103 |
| 2025-03-17 | 7.35 | 7.42 | 7.28 | 7.32 | +0.27% | 69,040 | 50,683,793 |
| 2025-03-14 | 7.15 | 7.39 | 7.11 | 7.3 | +2.1% | 93,042 | 67,692,442 |
| 2025-03-13 | 7.55 | 7.6 | 7.1 | 7.15 | -5.67% | 148,732 | 108,623,754 |
| 2025-03-12 | 7.63 | 7.72 | 7.58 | 7.58 | -1.3% | 93,221 | 71,189,269 |
| 2025-03-11 | 7.55 | 7.75 | 7.46 | 7.68 | +0.92% | 102,772 | 78,162,151 |
| 2025-03-10 | 7.57 | 7.64 | 7.47 | 7.61 | +0.53% | 77,573 | 58,585,514 |
| 2025-03-07 | 7.7 | 7.79 | 7.53 | 7.57 | -2.82% | 127,834 | 97,588,035 |
| 2025-03-06 | 7.61 | 7.85 | 7.58 | 7.79 | +1.3% | 131,287 | 101,742,018 |
| 2025-03-05 | 7.75 | 7.76 | 7.55 | 7.69 | -0.9% | 120,058 | 91,668,611 |
| 2025-03-04 | 7.69 | 7.81 | 7.52 | 7.76 | +1.57% | 170,151 | 130,555,282 |
| 2025-03-03 | 7.99 | 8.1 | 7.64 | 7.64 | -4.86% | 240,616 | 188,977,745 |
| 2025-02-28 | 8.25 | 8.6 | 7.93 | 8.03 | -2.31% | 392,958 | 325,030,572 |
| 2025-02-27 | 7.47 | 8.22 | 7.42 | 8.22 | +10.04% | 316,934 | 249,250,170 |
| 2025-02-26 | 7.66 | 7.67 | 7.42 | 7.47 | -2.35% | 134,863 | 101,718,891 |
| 2025-02-25 | 7.39 | 7.68 | 7.38 | 7.65 | +1.46% | 121,979 | 92,386,255 |
| 2025-02-24 | 7.68 | 7.83 | 7.51 | 7.54 | -1.05% | 175,946 | 134,767,362 |
| 2025-02-21 | 7.71 | 7.77 | 7.5 | 7.62 | -1.68% | 167,421 | 127,220,208 |
| 2025-02-20 | 7.88 | 7.88 | 7.7 | 7.75 | -1.77% | 118,708 | 92,343,836 |
| 2025-02-19 | 7.8 | 7.92 | 7.75 | 7.89 | +1.15% | 140,916 | 110,451,718 |
| 2025-02-18 | 8.17 | 8.19 | 7.65 | 7.8 | -3.94% | 199,037 | 158,045,688 |
| 2025-02-17 | 8.36 | 8.38 | 8.1 | 8.12 | -3.68% | 211,739 | 173,157,441 |
| 2025-02-14 | 8.24 | 8.61 | 7.85 | 8.43 | +0.84% | 232,758 | 193,906,951 |
| 2025-02-13 | 8.44 | 8.87 | 8.28 | 8.36 | -1.53% | 273,403 | 234,070,765 |
| 2025-02-12 | 8.25 | 8.66 | 8.25 | 8.49 | +1.8% | 242,671 | 205,023,158 |
| 2025-02-11 | 8.57 | 8.57 | 8.27 | 8.34 | -4.25% | 309,517 | 258,805,934 |
| 2025-02-10 | 8.61 | 9.12 | 8.6 | 8.71 | -1.58% | 409,745 | 360,699,912 |
| 2025-02-07 | 8.3 | 9.23 | 8.11 | 8.85 | +5.48% | 508,408 | 433,854,508 |
| 2025-02-06 | 7.98 | 8.68 | 7.88 | 8.39 | +3.97% | 467,680 | 383,644,111 |
| 2025-02-05 | 8.21 | 8.37 | 7.9 | 8.07 | -2.65% | 507,990 | 409,254,368 |
| 2025-01-27 | 7.54 | 8.29 | 7.53 | 8.29 | +9.95% | 204,650 | 167,222,368 |
| 2025-01-24 | 7.55 | 7.81 | 7.5 | 7.54 | -3.7% | 459,234 | 349,158,607 |
| 2025-01-23 | 7.43 | 8.11 | 7.32 | 7.83 | +6.24% | 620,137 | 495,223,440 |
| 2025-01-22 | 7.58 | 7.65 | 7.24 | 7.37 | -2.64% | 215,137 | 158,378,744 |
| 2025-01-21 | 7.71 | 8.15 | 7.51 | 7.57 | -2.7% | 329,493 | 252,903,182 |
| 2025-01-20 | 7.48 | 7.85 | 7.33 | 7.78 | +3.05% | 414,954 | 314,798,360 |
| 2025-01-17 | 7.3 | 7.85 | 7.15 | 7.55 | +3% | 431,280 | 327,073,700 |
| 2025-01-16 | 7.39 | 7.54 | 7.16 | 7.33 | -1.74% | 258,735 | 189,775,751 |
| 2025-01-15 | 7.6 | 7.71 | 7.31 | 7.46 | -2.61% | 368,025 | 275,380,429 |
| 2025-01-14 | 7.35 | 7.93 | 7.08 | 7.66 | +4.22% | 576,609 | 433,912,825 |
| 2025-01-13 | 6.28 | 7.35 | 6.12 | 7.35 | +10.03% | 334,673 | 234,018,382 |
| 2025-01-10 | 7.37 | 7.41 | 6.68 | 6.68 | -9.97% | 408,922 | 285,420,831 |
| 2025-01-09 | 7.2 | 7.96 | 7.1 | 7.42 | +1.09% | 478,318 | 360,660,976 |
| 2025-01-08 | 7.54 | 7.6 | 7.08 | 7.34 | -6.73% | 504,848 | 365,975,753 |
| 2025-01-07 | 7.6 | 8.15 | 7.32 | 7.87 | +4.38% | 729,188 | 564,357,482 |
| 2025-01-06 | 6.45 | 7.54 | 6.45 | 7.54 | +10.07% | 326,002 | 234,715,914 |
| 2025-01-03 | 7.65 | 7.83 | 6.85 | 6.85 | -9.99% | 519,198 | 375,012,604 |
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：