股票概览
7.04
+0.14%
+0.01
7.03
开盘价
7.14
最高价
6.93
最低价
105,745
成交量
数据更新至: 2025-03-25
技术指标
7.23
MA5 (5日均线)
7.31
MA10 (10日均线)
7.20
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 | 7.03 | 7.14 | 6.93 | 7.04 | +0.14% | 105,745 | 74,496,054 |
| 2025-03-24 | 7.24 | 7.29 | 6.87 | 7.03 | -2.9% | 206,764 | 145,857,690 |
| 2025-03-21 | 7.46 | 7.46 | 7.22 | 7.24 | -3.6% | 201,270 | 147,304,816 |
| 2025-03-20 | 7.31 | 7.55 | 7.28 | 7.51 | +2.74% | 314,885 | 234,742,013 |
| 2025-03-19 | 7.36 | 7.43 | 7.19 | 7.31 | -1.08% | 197,391 | 143,747,582 |
| 2025-03-18 | 7.44 | 7.55 | 7.32 | 7.39 | -0.67% | 233,167 | 172,804,483 |
| 2025-03-17 | 7.43 | 7.49 | 7.37 | 7.44 | -0.27% | 189,581 | 140,854,575 |
| 2025-03-14 | 7.27 | 7.49 | 7.18 | 7.46 | +2.47% | 294,041 | 217,307,223 |
| 2025-03-13 | 7.42 | 7.42 | 7.16 | 7.28 | -2.15% | 191,306 | 139,082,794 |
| 2025-03-12 | 7.4 | 7.48 | 7.33 | 7.44 | +0.68% | 221,421 | 164,352,643 |
| 2025-03-11 | 7.28 | 7.47 | 7.24 | 7.39 | -0.4% | 278,754 | 205,345,241 |
| 2025-03-10 | 7.08 | 7.48 | 7.06 | 7.42 | +4.95% | 421,747 | 306,275,473 |
| 2025-03-07 | 7.09 | 7.19 | 7.01 | 7.07 | -0.84% | 164,339 | 116,468,786 |
| 2025-03-06 | 7.14 | 7.17 | 7.09 | 7.13 | +0.56% | 167,735 | 119,718,188 |
| 2025-03-05 | 6.89 | 7.12 | 6.78 | 7.09 | +2.31% | 234,951 | 164,128,107 |
| 2025-03-04 | 6.74 | 6.99 | 6.71 | 6.93 | +2.21% | 146,697 | 100,407,706 |
| 2025-03-03 | 6.72 | 6.86 | 6.64 | 6.78 | +1.5% | 162,976 | 110,644,787 |
| 2025-02-28 | 7.07 | 7.11 | 6.68 | 6.68 | -6.18% | 296,303 | 202,643,610 |
| 2025-02-27 | 7.22 | 7.24 | 7.01 | 7.12 | -1.25% | 193,495 | 137,476,617 |
| 2025-02-26 | 7.17 | 7.26 | 7.12 | 7.21 | +0.98% | 201,360 | 144,804,849 |
| 2025-02-25 | 7.08 | 7.22 | 7.08 | 7.14 | -0.14% | 168,345 | 120,448,248 |
| 2025-02-24 | 7.1 | 7.19 | 7.04 | 7.15 | -0.28% | 212,465 | 151,326,547 |
| 2025-02-21 | 7.12 | 7.23 | 7.04 | 7.17 | +0.7% | 242,738 | 173,220,382 |
| 2025-02-20 | 7.04 | 7.15 | 7 | 7.12 | +0.99% | 184,915 | 130,870,256 |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | +1.88% | 159,844 | 111,751,124 |
| 2025-02-18 | 7.1 | 7.16 | 6.89 | 6.92 | -3.08% | 184,282 | 129,401,164 |
| 2025-02-17 | 6.97 | 7.19 | 6.97 | 7.14 | +2.59% | 259,784 | 184,749,507 |
| 2025-02-14 | 6.98 | 7.06 | 6.94 | 6.96 | -0.85% | 163,278 | 114,111,529 |
| 2025-02-13 | 7.18 | 7.19 | 7.01 | 7.02 | -2.23% | 207,171 | 146,550,711 |
| 2025-02-12 | 7.12 | 7.2 | 7.09 | 7.18 | +0.98% | 246,596 | 176,163,027 |
| 2025-02-11 | 7.13 | 7.19 | 7.09 | 7.11 | 0% | 253,669 | 180,961,277 |
| 2025-02-10 | 7.15 | 7.22 | 7.05 | 7.11 | -0.97% | 332,079 | 235,867,614 |
| 2025-02-07 | 7.46 | 7.46 | 7.1 | 7.18 | +4.06% | 590,985 | 427,309,414 |
| 2025-02-06 | 6.69 | 6.91 | 6.66 | 6.9 | +2.68% | 182,176 | 124,605,076 |
| 2025-02-05 | 6.67 | 6.75 | 6.66 | 6.72 | +1.05% | 129,888 | 87,080,203 |
| 2025-01-27 | 6.78 | 6.85 | 6.6 | 6.65 | -2.06% | 143,025 | 96,028,850 |
| 2025-01-24 | 6.8 | 6.81 | 6.68 | 6.79 | +0.3% | 148,312 | 100,172,374 |
| 2025-01-23 | 6.77 | 7.02 | 6.77 | 6.77 | +0.59% | 210,749 | 144,564,245 |
| 2025-01-22 | 6.81 | 6.83 | 6.69 | 6.73 | -1.46% | 122,381 | 82,595,868 |
| 2025-01-21 | 6.85 | 6.9 | 6.75 | 6.83 | -0.29% | 144,504 | 98,490,905 |
| 2025-01-20 | 6.77 | 6.94 | 6.7 | 6.85 | +1.18% | 205,474 | 140,815,519 |
| 2025-01-17 | 6.63 | 6.93 | 6.63 | 6.77 | +1.2% | 270,095 | 182,752,682 |
| 2025-01-16 | 6.6 | 6.74 | 6.6 | 6.69 | +1.83% | 212,703 | 141,774,650 |
| 2025-01-15 | 6.6 | 6.65 | 6.51 | 6.57 | -0.76% | 164,891 | 108,412,510 |
| 2025-01-14 | 6.31 | 6.63 | 6.31 | 6.62 | +4.58% | 230,743 | 150,427,572 |
| 2025-01-13 | 6.3 | 6.44 | 6.08 | 6.33 | -0.16% | 187,935 | 117,716,161 |
| 2025-01-10 | 6.68 | 6.73 | 6.3 | 6.34 | -5.93% | 281,180 | 183,897,734 |
| 2025-01-09 | 6.74 | 6.95 | 6.7 | 6.74 | +0.15% | 315,784 | 215,158,798 |
| 2025-01-08 | 6.66 | 6.86 | 6.53 | 6.73 | +1.05% | 480,435 | 323,448,327 |
| 2025-01-07 | 6.09 | 6.66 | 6.06 | 6.66 | +10.08% | 212,370 | 136,588,483 |
| 2025-01-06 | 6.16 | 6.21 | 5.87 | 6.05 | -1.63% | 145,639 | 88,384,677 |
| 2025-01-03 | 6.47 | 6.49 | 6.11 | 6.15 | -4.21% | 181,129 | 113,437,802 |
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：