股票概览
7.14
-1.24%
-0.09
7.18
开盘价
7.3
最高价
6.99
最低价
41,792
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.46
MA10 (10日均线)
7.46
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 | 7.18 | 7.3 | 6.99 | 7.14 | -1.24% | 41,792 | 29,700,206 |
| 2025-03-24 | 7.69 | 7.79 | 7.03 | 7.23 | -5.86% | 93,212 | 68,670,038 |
| 2025-03-21 | 7.64 | 7.95 | 7.55 | 7.68 | +0.92% | 94,307 | 72,664,412 |
| 2025-03-20 | 7.59 | 7.69 | 7.51 | 7.61 | +0.79% | 81,356 | 61,880,045 |
| 2025-03-19 | 7.76 | 7.79 | 7.55 | 7.55 | -3.33% | 163,997 | 125,096,251 |
| 2025-03-18 | 7.5 | 8.24 | 7.5 | 7.81 | +4.27% | 246,548 | 196,492,631 |
| 2025-03-17 | 7.35 | 7.53 | 7.33 | 7.49 | +1.9% | 46,280 | 34,521,950 |
| 2025-03-14 | 7.38 | 7.39 | 7.2 | 7.35 | -0.68% | 39,370 | 28,729,329 |
| 2025-03-13 | 7.35 | 7.4 | 7.19 | 7.4 | +0.54% | 35,171 | 25,699,675 |
| 2025-03-12 | 7.34 | 7.42 | 7.28 | 7.36 | +0.14% | 32,625 | 24,021,185 |
| 2025-03-11 | 7.38 | 7.38 | 7.21 | 7.35 | -0.68% | 31,028 | 22,623,913 |
| 2025-03-10 | 7.31 | 7.48 | 7.24 | 7.4 | +1.65% | 39,596 | 29,068,922 |
| 2025-03-07 | 7.44 | 7.46 | 7.21 | 7.28 | -2.28% | 44,806 | 32,710,149 |
| 2025-03-06 | 7.48 | 7.5 | 7.36 | 7.45 | -0.4% | 50,416 | 37,459,923 |
| 2025-03-05 | 7.55 | 7.58 | 7.35 | 7.48 | -0.93% | 51,082 | 37,951,902 |
| 2025-03-04 | 7.65 | 7.66 | 7.41 | 7.55 | -1.18% | 73,010 | 54,730,870 |
| 2025-03-03 | 7.44 | 7.78 | 7.42 | 7.64 | +3.8% | 105,434 | 80,417,037 |
| 2025-02-28 | 7.56 | 7.57 | 7.36 | 7.36 | -3.16% | 78,124 | 58,278,588 |
| 2025-02-27 | 7.39 | 7.78 | 7.35 | 7.6 | +2.7% | 135,747 | 102,632,474 |
| 2025-02-26 | 7.16 | 7.86 | 7.16 | 7.4 | +3.21% | 97,398 | 72,576,137 |
| 2025-02-25 | 7.12 | 7.28 | 7.05 | 7.17 | +0.14% | 30,471 | 21,875,020 |
| 2025-02-24 | 7.16 | 7.22 | 7.05 | 7.16 | 0% | 37,823 | 26,960,400 |
| 2025-02-21 | 7.3 | 7.4 | 7.13 | 7.16 | -1.38% | 55,427 | 39,974,501 |
| 2025-02-20 | 7.16 | 7.32 | 6.98 | 7.26 | +2.54% | 55,948 | 40,128,840 |
| 2025-02-19 | 6.94 | 7.08 | 6.88 | 7.08 | +2.02% | 32,456 | 22,728,941 |
| 2025-02-18 | 7.03 | 7.16 | 6.94 | 6.94 | -1.7% | 39,918 | 28,232,087 |
| 2025-02-17 | 6.92 | 7.06 | 6.91 | 7.06 | +2.02% | 35,096 | 24,614,968 |
| 2025-02-14 | 6.87 | 7.02 | 6.86 | 6.92 | -0.29% | 29,277 | 20,291,942 |
| 2025-02-13 | 6.98 | 7.02 | 6.91 | 6.94 | -0.72% | 25,940 | 18,072,790 |
| 2025-02-12 | 6.98 | 7.04 | 6.9 | 6.99 | -0.29% | 26,645 | 18,537,394 |
| 2025-02-11 | 7.1 | 7.16 | 6.94 | 7.01 | -1.27% | 27,345 | 19,137,557 |
| 2025-02-10 | 6.95 | 7.1 | 6.9 | 7.1 | +2.16% | 36,278 | 25,469,221 |
| 2025-02-07 | 6.99 | 7.08 | 6.86 | 6.95 | 0% | 48,912 | 34,208,908 |
| 2025-02-06 | 6.88 | 6.95 | 6.82 | 6.95 | +0.72% | 28,062 | 19,393,360 |
| 2025-02-05 | 6.92 | 6.94 | 6.76 | 6.9 | +1.47% | 23,740 | 16,301,623 |
| 2025-01-27 | 6.85 | 6.97 | 6.78 | 6.8 | -0.29% | 29,579 | 20,339,549 |
| 2025-01-24 | 6.75 | 6.84 | 6.69 | 6.82 | +0.59% | 31,237 | 21,107,511 |
| 2025-01-23 | 6.82 | 6.96 | 6.76 | 6.78 | +0.59% | 35,866 | 24,642,558 |
| 2025-01-22 | 6.86 | 6.86 | 6.67 | 6.74 | -1.61% | 31,579 | 21,305,279 |
| 2025-01-21 | 7.05 | 7.09 | 6.78 | 6.85 | -2.56% | 36,638 | 25,268,650 |
| 2025-01-20 | 7.05 | 7.14 | 6.93 | 7.03 | -0.28% | 37,365 | 26,319,221 |
| 2025-01-17 | 7.05 | 7.09 | 6.87 | 7.05 | -0.14% | 49,408 | 34,415,831 |
| 2025-01-16 | 7.08 | 7.22 | 7.01 | 7.06 | -0.98% | 47,417 | 33,636,967 |
| 2025-01-15 | 7.09 | 7.16 | 6.9 | 7.13 | +0.56% | 61,960 | 43,611,514 |
| 2025-01-14 | 6.78 | 7.25 | 6.76 | 7.09 | +4.57% | 85,719 | 60,135,739 |
| 2025-01-13 | 6.61 | 6.79 | 6.44 | 6.78 | -1.88% | 92,883 | 61,920,034 |
| 2025-01-10 | 7 | 7.37 | 6.84 | 6.91 | -2.95% | 192,843 | 137,572,137 |
| 2025-01-09 | 6.48 | 7.12 | 6.41 | 7.12 | +10.05% | 91,760 | 64,578,291 |
| 2025-01-08 | 6.56 | 6.67 | 6.24 | 6.47 | -1.52% | 41,474 | 26,820,634 |
| 2025-01-07 | 6.26 | 6.59 | 6.25 | 6.57 | +4.95% | 48,134 | 31,024,912 |
| 2025-01-06 | 6.24 | 6.47 | 5.83 | 6.26 | -1.88% | 60,905 | 38,045,866 |
| 2025-01-03 | 6.7 | 7.04 | 6.35 | 6.38 | -9.38% | 127,613 | 83,649,764 |
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：