股票概览
7
-2.37%
-0.17
7.1
开盘价
7.14
最高价
6.92
最低价
92,870
成交量
数据更新至: 2025-03-25
技术指标
7.13
MA5 (5日均线)
7.20
MA10 (10日均线)
7.16
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 | 7.1 | 7.14 | 6.92 | 7 | -2.37% | 92,870 | 65,189,672 |
| 2025-03-24 | 7.07 | 7.2 | 6.9 | 7.17 | +0.99% | 154,035 | 108,555,493 |
| 2025-03-21 | 7.06 | 7.2 | 7.06 | 7.1 | -0.84% | 63,946 | 45,594,651 |
| 2025-03-20 | 7.18 | 7.26 | 7.14 | 7.16 | -0.69% | 60,182 | 43,312,121 |
| 2025-03-19 | 7.27 | 7.27 | 7.16 | 7.21 | -0.96% | 63,556 | 45,795,209 |
| 2025-03-18 | 7.28 | 7.34 | 7.24 | 7.28 | -0.27% | 51,266 | 37,301,361 |
| 2025-03-17 | 7.4 | 7.41 | 7.28 | 7.3 | -0.82% | 65,691 | 48,117,710 |
| 2025-03-14 | 7.14 | 7.36 | 7.09 | 7.36 | +2.79% | 100,123 | 72,547,717 |
| 2025-03-13 | 7.27 | 7.28 | 7.06 | 7.16 | -1.51% | 80,874 | 57,681,297 |
| 2025-03-12 | 7.13 | 7.34 | 7.13 | 7.27 | +1.82% | 96,983 | 70,479,418 |
| 2025-03-11 | 6.98 | 7.15 | 6.97 | 7.14 | +0.99% | 63,595 | 45,046,723 |
| 2025-03-10 | 7.1 | 7.15 | 7 | 7.07 | -0.56% | 60,967 | 43,025,130 |
| 2025-03-07 | 7.21 | 7.25 | 7.08 | 7.11 | -1.25% | 60,025 | 43,030,756 |
| 2025-03-06 | 7.02 | 7.28 | 7 | 7.2 | +3% | 92,632 | 66,350,439 |
| 2025-03-05 | 7.01 | 7.02 | 6.88 | 6.99 | -0.14% | 59,908 | 41,546,527 |
| 2025-03-04 | 6.91 | 7.02 | 6.9 | 7 | +0.29% | 46,750 | 32,683,137 |
| 2025-03-03 | 7.05 | 7.1 | 6.9 | 6.98 | -0.29% | 73,672 | 51,719,755 |
| 2025-02-28 | 7.24 | 7.29 | 6.99 | 7 | -3.85% | 116,657 | 82,928,984 |
| 2025-02-27 | 7.31 | 7.46 | 7.2 | 7.28 | -1.09% | 99,187 | 72,527,876 |
| 2025-02-26 | 7.4 | 7.46 | 7.28 | 7.36 | +0.96% | 100,200 | 73,780,357 |
| 2025-02-25 | 7.3 | 7.5 | 7.16 | 7.29 | -1.09% | 138,778 | 101,969,301 |
| 2025-02-24 | 7.23 | 7.4 | 7.2 | 7.37 | +0.82% | 121,823 | 89,105,841 |
| 2025-02-21 | 7.3 | 7.39 | 7.2 | 7.31 | -0.14% | 124,104 | 90,592,769 |
| 2025-02-20 | 7.21 | 7.4 | 7.21 | 7.32 | +0.97% | 123,843 | 90,521,043 |
| 2025-02-19 | 7.12 | 7.37 | 7.07 | 7.25 | +1.83% | 163,037 | 117,485,903 |
| 2025-02-18 | 7.42 | 7.42 | 7.11 | 7.12 | -4.17% | 178,834 | 129,681,872 |
| 2025-02-17 | 7.55 | 7.74 | 7.36 | 7.43 | -2.49% | 370,564 | 277,959,119 |
| 2025-02-14 | 7.3 | 8.02 | 7.14 | 7.62 | +4.53% | 470,313 | 361,221,829 |
| 2025-02-13 | 7.34 | 7.4 | 7.22 | 7.29 | -0.95% | 91,182 | 66,648,527 |
| 2025-02-12 | 7.34 | 7.4 | 7.25 | 7.36 | +0.27% | 103,423 | 75,847,472 |
| 2025-02-11 | 7.21 | 7.36 | 7.15 | 7.34 | +1.52% | 115,926 | 84,221,155 |
| 2025-02-10 | 7.24 | 7.28 | 7.11 | 7.23 | +1.26% | 108,379 | 77,782,225 |
| 2025-02-07 | 7.1 | 7.45 | 7.04 | 7.14 | +2% | 183,020 | 132,236,751 |
| 2025-02-06 | 6.87 | 7 | 6.83 | 7 | +0.86% | 79,202 | 54,883,625 |
| 2025-02-05 | 6.9 | 6.98 | 6.87 | 6.94 | +1.31% | 60,111 | 41,589,443 |
| 2025-01-27 | 6.83 | 6.98 | 6.83 | 6.85 | -0.72% | 77,005 | 53,240,290 |
| 2025-01-24 | 6.67 | 6.91 | 6.63 | 6.9 | +3.29% | 78,894 | 53,561,612 |
| 2025-01-23 | 6.63 | 6.79 | 6.6 | 6.68 | +1.98% | 65,046 | 43,692,538 |
| 2025-01-22 | 6.63 | 6.66 | 6.52 | 6.55 | -1.8% | 44,116 | 29,004,641 |
| 2025-01-21 | 6.8 | 6.83 | 6.63 | 6.67 | -1.77% | 52,397 | 35,030,714 |
| 2025-01-20 | 6.75 | 6.84 | 6.72 | 6.79 | +1.34% | 46,148 | 31,353,544 |
| 2025-01-17 | 6.72 | 6.79 | 6.66 | 6.7 | -1.18% | 42,053 | 28,311,004 |
| 2025-01-16 | 6.76 | 6.94 | 6.73 | 6.78 | +0.3% | 66,733 | 45,575,092 |
| 2025-01-15 | 6.7 | 6.88 | 6.7 | 6.76 | +0.9% | 67,386 | 45,671,434 |
| 2025-01-14 | 6.5 | 6.7 | 6.5 | 6.7 | +3.72% | 69,863 | 46,296,418 |
| 2025-01-13 | 6.42 | 6.5 | 6.28 | 6.46 | -0.46% | 47,112 | 30,191,306 |
| 2025-01-10 | 6.65 | 6.71 | 6.49 | 6.49 | -2.7% | 59,622 | 39,286,456 |
| 2025-01-09 | 6.7 | 6.75 | 6.66 | 6.67 | -1.04% | 41,897 | 28,101,880 |
| 2025-01-08 | 6.8 | 6.8 | 6.56 | 6.74 | -0.88% | 64,785 | 43,335,774 |
| 2025-01-07 | 6.71 | 6.82 | 6.65 | 6.8 | +0.74% | 63,747 | 42,950,865 |
| 2025-01-06 | 6.7 | 6.77 | 6.54 | 6.75 | +0.75% | 59,162 | 39,562,580 |
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：