股票概览
7.3
+0.41%
+0.03
7.28
开盘价
7.39
最高价
7.23
最低价
114,716
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.38
MA10 (10日均线)
7.11
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 | 7.28 | 7.39 | 7.23 | 7.3 | +0.41% | 114,716 | 83,695,747 |
| 2025-03-24 | 7.6 | 7.6 | 7.17 | 7.27 | -3.96% | 385,565 | 280,204,161 |
| 2025-03-21 | 7.52 | 7.74 | 7.5 | 7.57 | +0.8% | 360,011 | 274,685,876 |
| 2025-03-20 | 7.6 | 7.63 | 7.47 | 7.51 | -1.18% | 204,759 | 153,917,052 |
| 2025-03-19 | 7.54 | 7.69 | 7.48 | 7.6 | +0.93% | 260,070 | 197,077,580 |
| 2025-03-18 | 7.52 | 7.65 | 7.46 | 7.53 | +0.13% | 308,137 | 233,100,743 |
| 2025-03-17 | 7.3 | 7.54 | 7.26 | 7.52 | +3.3% | 347,566 | 258,478,950 |
| 2025-03-14 | 7.12 | 7.38 | 7.12 | 7.28 | +2.25% | 332,221 | 241,797,798 |
| 2025-03-13 | 7.06 | 7.12 | 7.01 | 7.12 | +0.99% | 151,883 | 107,164,833 |
| 2025-03-12 | 7.13 | 7.15 | 7.04 | 7.05 | -1.26% | 151,135 | 107,221,369 |
| 2025-03-11 | 7 | 7.16 | 6.96 | 7.14 | +0.99% | 208,256 | 147,755,461 |
| 2025-03-10 | 7.17 | 7.2 | 6.98 | 7.07 | -0.28% | 214,372 | 151,369,413 |
| 2025-03-07 | 7.06 | 7.21 | 7 | 7.09 | +0.57% | 323,926 | 230,490,804 |
| 2025-03-06 | 6.88 | 7.1 | 6.84 | 7.05 | +3.07% | 378,406 | 264,559,226 |
| 2025-03-05 | 7.01 | 7.02 | 6.79 | 6.84 | -1.87% | 179,816 | 123,284,572 |
| 2025-03-04 | 6.91 | 7.13 | 6.86 | 6.97 | -0.29% | 293,065 | 204,153,195 |
| 2025-03-03 | 6.46 | 7 | 6.42 | 6.99 | +8.04% | 665,216 | 452,840,535 |
| 2025-02-28 | 6.44 | 6.48 | 6.35 | 6.47 | +0.15% | 198,888 | 127,306,958 |
| 2025-02-27 | 6.45 | 6.51 | 6.38 | 6.46 | 0% | 133,186 | 85,827,049 |
| 2025-02-26 | 6.42 | 6.46 | 6.37 | 6.46 | +0.78% | 130,491 | 83,745,702 |
| 2025-02-25 | 6.48 | 6.49 | 6.4 | 6.41 | -1.99% | 163,632 | 105,238,666 |
| 2025-02-24 | 6.54 | 6.66 | 6.51 | 6.54 | 0% | 192,525 | 126,658,784 |
| 2025-02-21 | 6.58 | 6.62 | 6.45 | 6.54 | -0.46% | 185,984 | 121,138,107 |
| 2025-02-20 | 6.55 | 6.62 | 6.54 | 6.57 | +0.15% | 132,597 | 87,154,610 |
| 2025-02-19 | 6.55 | 6.58 | 6.5 | 6.56 | +0.15% | 138,994 | 90,874,098 |
| 2025-02-18 | 6.65 | 6.65 | 6.52 | 6.55 | -1.36% | 134,909 | 88,898,563 |
| 2025-02-17 | 6.76 | 6.76 | 6.6 | 6.64 | -0.9% | 184,746 | 123,277,965 |
| 2025-02-14 | 6.6 | 6.75 | 6.55 | 6.7 | +1.36% | 199,318 | 133,057,880 |
| 2025-02-13 | 6.54 | 6.68 | 6.51 | 6.61 | +1.07% | 186,765 | 123,542,893 |
| 2025-02-12 | 6.53 | 6.57 | 6.46 | 6.54 | -0.15% | 123,886 | 80,713,219 |
| 2025-02-11 | 6.62 | 6.65 | 6.52 | 6.55 | -1.06% | 130,169 | 85,333,536 |
| 2025-02-10 | 6.61 | 6.64 | 6.57 | 6.62 | +0.15% | 146,389 | 96,823,800 |
| 2025-02-07 | 6.58 | 6.67 | 6.54 | 6.61 | +0.3% | 200,874 | 132,696,511 |
| 2025-02-06 | 6.54 | 6.59 | 6.45 | 6.59 | +0.61% | 142,373 | 92,785,545 |
| 2025-02-05 | 6.7 | 6.74 | 6.53 | 6.55 | -1.21% | 169,488 | 112,228,966 |
| 2025-01-27 | 6.55 | 6.75 | 6.55 | 6.63 | +1.22% | 148,702 | 98,976,131 |
| 2025-01-24 | 6.4 | 6.58 | 6.36 | 6.55 | +2.66% | 207,420 | 134,919,969 |
| 2025-01-23 | 6.44 | 6.49 | 6.36 | 6.38 | -1.24% | 155,901 | 100,177,097 |
| 2025-01-22 | 6.29 | 6.46 | 6.24 | 6.46 | +2.54% | 257,851 | 163,393,092 |
| 2025-01-21 | 6.41 | 6.42 | 6.26 | 6.3 | -1.41% | 138,314 | 87,170,432 |
| 2025-01-20 | 6.39 | 6.48 | 6.36 | 6.39 | -1.08% | 179,895 | 115,428,180 |
| 2025-01-17 | 6.5 | 6.52 | 6.35 | 6.46 | -0.92% | 161,523 | 104,012,755 |
| 2025-01-16 | 6.7 | 6.9 | 6.49 | 6.52 | -0.91% | 486,561 | 326,987,707 |
| 2025-01-15 | 6.48 | 6.58 | 6.46 | 6.58 | +0.92% | 119,635 | 77,883,332 |
| 2025-01-14 | 6.35 | 6.52 | 6.35 | 6.52 | +2.52% | 141,499 | 91,274,636 |
| 2025-01-13 | 6.31 | 6.37 | 6.28 | 6.36 | -0.16% | 82,463 | 52,180,523 |
| 2025-01-10 | 6.51 | 6.54 | 6.37 | 6.37 | -2.6% | 107,375 | 68,955,873 |
| 2025-01-09 | 6.43 | 6.64 | 6.41 | 6.54 | +0.77% | 157,342 | 102,747,113 |
| 2025-01-08 | 6.56 | 6.57 | 6.35 | 6.49 | -1.37% | 165,402 | 106,590,288 |
| 2025-01-07 | 6.61 | 6.64 | 6.49 | 6.58 | -0.3% | 130,788 | 85,692,676 |
| 2025-01-06 | 6.55 | 6.71 | 6.55 | 6.6 | +1.07% | 171,243 | 113,457,033 |
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：