股票概览
7.15
+0.56%
+0.04
7.09
开盘价
7.16
最高价
7.07
最低价
30,257
成交量
数据更新至: 2025-03-25
技术指标
7.16
MA5 (5日均线)
7.17
MA10 (10日均线)
7.13
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 | 7.09 | 7.16 | 7.07 | 7.15 | +0.56% | 30,257 | 21,525,296 |
| 2025-03-24 | 7.19 | 7.19 | 7.02 | 7.11 | -1.11% | 66,760 | 47,411,193 |
| 2025-03-21 | 7.14 | 7.22 | 7.14 | 7.19 | +0.28% | 70,878 | 50,872,635 |
| 2025-03-20 | 7.2 | 7.23 | 7.15 | 7.17 | -0.42% | 52,027 | 37,375,321 |
| 2025-03-19 | 7.24 | 7.24 | 7.18 | 7.2 | -0.55% | 55,264 | 39,815,104 |
| 2025-03-18 | 7.23 | 7.26 | 7.17 | 7.24 | +0.28% | 64,238 | 46,375,098 |
| 2025-03-17 | 7.21 | 7.26 | 7.17 | 7.22 | +0.28% | 83,122 | 59,953,872 |
| 2025-03-14 | 7.1 | 7.22 | 7.09 | 7.2 | +1.27% | 114,302 | 81,936,491 |
| 2025-03-13 | 7.11 | 7.13 | 7.04 | 7.11 | 0% | 77,385 | 54,746,517 |
| 2025-03-12 | 7.14 | 7.17 | 7.09 | 7.11 | -0.97% | 69,555 | 49,525,449 |
| 2025-03-11 | 7.06 | 7.18 | 7.03 | 7.18 | +1.13% | 99,620 | 70,916,427 |
| 2025-03-10 | 7.07 | 7.11 | 7.05 | 7.1 | +0.57% | 63,612 | 45,066,896 |
| 2025-03-07 | 7.06 | 7.09 | 7.03 | 7.06 | +0.14% | 65,798 | 46,441,192 |
| 2025-03-06 | 7.05 | 7.07 | 7.02 | 7.05 | +0.14% | 62,552 | 44,106,062 |
| 2025-03-05 | 7.12 | 7.14 | 7.02 | 7.04 | -0.98% | 60,226 | 42,502,595 |
| 2025-03-04 | 7.1 | 7.12 | 7.05 | 7.11 | +0.14% | 58,552 | 41,507,874 |
| 2025-03-03 | 7.03 | 7.1 | 7.02 | 7.1 | +1% | 68,303 | 48,347,833 |
| 2025-02-28 | 7.13 | 7.13 | 7 | 7.03 | -1.68% | 60,702 | 42,932,238 |
| 2025-02-27 | 7.12 | 7.15 | 7.06 | 7.15 | +0.14% | 75,288 | 53,517,292 |
| 2025-02-26 | 7.08 | 7.23 | 7.06 | 7.14 | +1.28% | 91,136 | 65,023,979 |
| 2025-02-25 | 7.06 | 7.13 | 7.04 | 7.05 | -2.08% | 105,307 | 74,491,990 |
| 2025-02-24 | 7.19 | 7.34 | 7.17 | 7.2 | +2.86% | 207,950 | 150,536,341 |
| 2025-02-21 | 7.01 | 7.03 | 6.96 | 7 | -0.28% | 51,118 | 35,773,855 |
| 2025-02-20 | 6.99 | 7.05 | 6.96 | 7.02 | +0.14% | 49,641 | 34,754,895 |
| 2025-02-19 | 6.97 | 7.01 | 6.94 | 7.01 | +0.57% | 45,067 | 31,411,352 |
| 2025-02-18 | 7.11 | 7.12 | 6.93 | 6.97 | -2.11% | 69,510 | 48,820,574 |
| 2025-02-17 | 7.05 | 7.12 | 7.01 | 7.12 | +0.99% | 59,183 | 41,910,940 |
| 2025-02-14 | 7.1 | 7.1 | 7 | 7.05 | -0.42% | 71,871 | 50,596,363 |
| 2025-02-13 | 7.12 | 7.16 | 7.06 | 7.08 | -0.56% | 102,320 | 72,645,414 |
| 2025-02-12 | 7.09 | 7.14 | 7.06 | 7.12 | 0% | 58,597 | 41,582,019 |
| 2025-02-11 | 7.13 | 7.13 | 7.07 | 7.12 | -0.14% | 50,681 | 35,941,365 |
| 2025-02-10 | 7.07 | 7.14 | 7.06 | 7.13 | +0.85% | 64,627 | 45,946,708 |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.07 | +0.14% | 76,300 | 53,981,472 |
| 2025-02-06 | 6.99 | 7.06 | 6.96 | 7.06 | +0.86% | 63,715 | 44,675,348 |
| 2025-02-05 | 7.02 | 7.02 | 6.94 | 7 | +0.29% | 47,606 | 33,209,816 |
| 2025-01-27 | 6.92 | 7 | 6.89 | 6.98 | +1.31% | 70,535 | 49,088,061 |
| 2025-01-24 | 6.85 | 6.89 | 6.82 | 6.89 | +0.15% | 44,484 | 30,510,732 |
| 2025-01-23 | 6.86 | 6.97 | 6.84 | 6.88 | +0.88% | 62,384 | 43,076,145 |
| 2025-01-22 | 6.85 | 6.86 | 6.79 | 6.82 | -0.73% | 36,481 | 24,856,183 |
| 2025-01-21 | 6.96 | 6.99 | 6.83 | 6.87 | -1.29% | 58,001 | 39,887,553 |
| 2025-01-20 | 6.97 | 6.98 | 6.8 | 6.96 | -1.83% | 115,915 | 80,276,254 |
| 2025-01-17 | 7.04 | 7.12 | 6.99 | 7.09 | +0.71% | 50,024 | 35,356,867 |
| 2025-01-16 | 7.04 | 7.14 | 7.02 | 7.04 | +0.28% | 49,296 | 34,812,429 |
| 2025-01-15 | 7.07 | 7.07 | 7.01 | 7.02 | -0.85% | 37,645 | 26,489,255 |
| 2025-01-14 | 6.88 | 7.08 | 6.88 | 7.08 | +2.91% | 53,980 | 37,809,820 |
| 2025-01-13 | 6.82 | 6.93 | 6.79 | 6.88 | +0.29% | 43,485 | 29,878,002 |
| 2025-01-10 | 7.04 | 7.04 | 6.85 | 6.86 | -2.28% | 52,306 | 36,262,166 |
| 2025-01-09 | 7 | 7.09 | 6.98 | 7.02 | -0.43% | 48,603 | 34,203,003 |
| 2025-01-08 | 7.06 | 7.09 | 6.92 | 7.05 | -0.7% | 43,840 | 30,782,892 |
| 2025-01-07 | 7.01 | 7.1 | 6.98 | 7.1 | +1% | 41,955 | 29,532,630 |
| 2025-01-06 | 7.03 | 7.1 | 6.94 | 7.03 | -0.14% | 46,432 | 32,589,154 |
| 2025-01-03 | 7.24 | 7.25 | 7.02 | 7.04 | -2.36% | 77,495 | 55,285,272 |
| 2025-01-02 | 7.27 | 7.39 | 7.18 | 7.21 | -1.1% | 67,838 | 49,514,245 |
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：