股票概览
7.31
+1.25%
+0.09
7.23
开盘价
7.34
最高价
7.2
最低价
121,906
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.47
MA10 (10日均线)
7.43
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 | 7.23 | 7.34 | 7.2 | 7.31 | +1.25% | 121,906 | 88,763,439 |
| 2025-03-24 | 7.33 | 7.36 | 7.1 | 7.22 | -1.5% | 244,216 | 176,020,701 |
| 2025-03-21 | 7.4 | 7.52 | 7.32 | 7.33 | -0.81% | 245,486 | 181,817,652 |
| 2025-03-20 | 7.45 | 7.49 | 7.38 | 7.39 | -0.81% | 169,227 | 125,809,553 |
| 2025-03-19 | 7.53 | 7.53 | 7.41 | 7.45 | -1.19% | 207,947 | 154,766,246 |
| 2025-03-18 | 7.52 | 7.6 | 7.5 | 7.54 | +0.27% | 196,054 | 147,883,674 |
| 2025-03-17 | 7.59 | 7.62 | 7.49 | 7.52 | -1.05% | 285,599 | 215,309,284 |
| 2025-03-14 | 7.58 | 7.63 | 7.49 | 7.6 | +0.26% | 265,394 | 201,032,388 |
| 2025-03-13 | 7.73 | 7.76 | 7.49 | 7.58 | -1.94% | 354,032 | 267,991,369 |
| 2025-03-12 | 7.83 | 7.89 | 7.7 | 7.73 | -1.28% | 457,351 | 356,438,345 |
| 2025-03-11 | 7.56 | 7.84 | 7.54 | 7.83 | +2.35% | 558,622 | 432,582,292 |
| 2025-03-10 | 7.53 | 7.72 | 7.5 | 7.65 | +0.66% | 450,224 | 342,884,825 |
| 2025-03-07 | 7.55 | 7.8 | 7.54 | 7.6 | +3.83% | 856,389 | 655,428,778 |
| 2025-03-06 | 7.23 | 7.34 | 7.2 | 7.32 | +1.67% | 273,183 | 198,914,190 |
| 2025-03-05 | 7.28 | 7.28 | 7.12 | 7.2 | -0.69% | 224,215 | 160,798,783 |
| 2025-03-04 | 7.17 | 7.27 | 7.17 | 7.25 | -0.14% | 207,825 | 150,161,506 |
| 2025-03-03 | 7.27 | 7.42 | 7.21 | 7.26 | +0.55% | 297,046 | 217,438,262 |
| 2025-02-28 | 7.29 | 7.4 | 7.17 | 7.22 | -1.63% | 400,497 | 291,504,907 |
| 2025-02-27 | 7.37 | 7.57 | 7.27 | 7.34 | +0.96% | 537,086 | 399,498,815 |
| 2025-02-26 | 7.18 | 7.29 | 7.11 | 7.27 | +1.54% | 278,015 | 201,108,379 |
| 2025-02-25 | 7.14 | 7.22 | 7.09 | 7.16 | -0.56% | 148,952 | 106,706,190 |
| 2025-02-24 | 7.25 | 7.26 | 7.15 | 7.2 | -0.55% | 188,680 | 135,944,871 |
| 2025-02-21 | 7.17 | 7.26 | 7.14 | 7.24 | +0.98% | 252,272 | 181,897,271 |
| 2025-02-20 | 7.09 | 7.23 | 7.03 | 7.17 | +1.13% | 253,184 | 180,748,485 |
| 2025-02-19 | 6.88 | 7.11 | 6.86 | 7.09 | +3.05% | 219,602 | 154,019,382 |
| 2025-02-18 | 7.03 | 7.09 | 6.84 | 6.88 | -2.13% | 207,251 | 144,291,284 |
| 2025-02-17 | 7.06 | 7.1 | 7 | 7.03 | +0.14% | 183,664 | 129,484,709 |
| 2025-02-14 | 7.05 | 7.1 | 6.98 | 7.02 | -0.28% | 163,469 | 114,870,935 |
| 2025-02-13 | 7.16 | 7.18 | 7.04 | 7.04 | -1.68% | 165,590 | 117,342,947 |
| 2025-02-12 | 7.1 | 7.16 | 7.07 | 7.16 | +0.7% | 130,123 | 92,696,618 |
| 2025-02-11 | 7.19 | 7.2 | 7.04 | 7.11 | -1.11% | 157,892 | 112,121,138 |
| 2025-02-10 | 7.23 | 7.25 | 7.16 | 7.19 | -0.28% | 190,787 | 137,166,357 |
| 2025-02-07 | 7.16 | 7.28 | 7.12 | 7.21 | +0.56% | 248,408 | 179,118,565 |
| 2025-02-06 | 6.95 | 7.18 | 6.93 | 7.17 | +2.72% | 181,878 | 128,755,709 |
| 2025-02-05 | 6.95 | 7.03 | 6.9 | 6.98 | +1.45% | 147,244 | 102,738,034 |
| 2025-01-27 | 7.08 | 7.15 | 6.86 | 6.88 | -3.1% | 197,028 | 137,467,944 |
| 2025-01-24 | 6.87 | 7.13 | 6.85 | 7.1 | +3.35% | 224,558 | 157,641,444 |
| 2025-01-23 | 6.89 | 7.09 | 6.86 | 6.87 | +0.88% | 236,675 | 165,351,912 |
| 2025-01-22 | 6.77 | 6.83 | 6.7 | 6.81 | +0.29% | 132,064 | 89,602,380 |
| 2025-01-21 | 6.94 | 6.94 | 6.71 | 6.79 | -3.28% | 272,227 | 184,795,372 |
| 2025-01-20 | 7.06 | 7.1 | 7 | 7.02 | +0.29% | 120,414 | 84,939,073 |
| 2025-01-17 | 6.94 | 7.03 | 6.9 | 7 | +0.86% | 135,745 | 94,692,776 |
| 2025-01-16 | 6.98 | 7.07 | 6.9 | 6.94 | +0.14% | 149,011 | 103,918,672 |
| 2025-01-15 | 7.01 | 7.07 | 6.87 | 6.93 | -1.7% | 165,742 | 114,784,043 |
| 2025-01-14 | 6.75 | 7.06 | 6.66 | 7.05 | +4.91% | 233,913 | 161,801,226 |
| 2025-01-13 | 6.6 | 6.75 | 6.53 | 6.72 | +0.9% | 143,239 | 95,405,484 |
| 2025-01-10 | 6.82 | 6.88 | 6.65 | 6.66 | -2.63% | 134,826 | 91,179,889 |
| 2025-01-09 | 6.73 | 6.91 | 6.73 | 6.84 | +1.03% | 171,194 | 117,457,592 |
| 2025-01-08 | 6.89 | 6.9 | 6.6 | 6.77 | -2.03% | 193,269 | 130,373,366 |
| 2025-01-07 | 6.74 | 6.94 | 6.73 | 6.91 | +2.37% | 155,864 | 106,631,576 |
| 2025-01-06 | 6.76 | 6.85 | 6.67 | 6.75 | -0.44% | 143,660 | 97,024,826 |
| 2025-01-03 | 7 | 7.04 | 6.74 | 6.78 | -2.87% | 199,300 | 137,191,624 |
| 2025-01-02 | 7.12 | 7.28 | 6.92 | 6.98 | -1.69% | 197,107 | 139,706,018 |
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：