股票概览
7.44
+7.51%
+0.52
7.14
开盘价
7.6
最高价
7.08
最低价
256,568
成交量
数据更新至: 2025-03-25
技术指标
6.73
MA5 (5日均线)
6.67
MA10 (10日均线)
6.79
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 | 7.14 | 7.6 | 7.08 | 7.44 | +7.51% | 256,568 | 187,862,342 |
| 2025-03-24 | 6.29 | 6.92 | 6.29 | 6.92 | +10.02% | 79,431 | 53,875,153 |
| 2025-03-21 | 6.47 | 6.55 | 6.27 | 6.29 | -3.08% | 52,620 | 33,455,077 |
| 2025-03-20 | 6.53 | 6.64 | 6.45 | 6.49 | 0% | 51,729 | 33,772,894 |
| 2025-03-19 | 6.6 | 6.63 | 6.46 | 6.49 | -1.67% | 42,495 | 27,698,486 |
| 2025-03-18 | 6.65 | 6.73 | 6.51 | 6.6 | -0.3% | 63,255 | 41,942,977 |
| 2025-03-17 | 6.7 | 6.83 | 6.6 | 6.62 | +0.76% | 68,284 | 45,639,008 |
| 2025-03-14 | 6.52 | 6.6 | 6.42 | 6.57 | +0.77% | 50,864 | 33,114,351 |
| 2025-03-13 | 6.78 | 6.79 | 6.43 | 6.52 | -3.26% | 73,821 | 48,342,584 |
| 2025-03-12 | 6.91 | 6.92 | 6.71 | 6.74 | -1.17% | 66,432 | 45,062,887 |
| 2025-03-11 | 6.98 | 6.98 | 6.72 | 6.82 | -2.43% | 81,672 | 55,633,728 |
| 2025-03-10 | 6.76 | 7.05 | 6.7 | 6.99 | +4.95% | 143,725 | 99,548,553 |
| 2025-03-07 | 6.84 | 6.84 | 6.62 | 6.66 | -2.63% | 80,681 | 54,173,705 |
| 2025-03-06 | 6.78 | 6.84 | 6.63 | 6.84 | +1.18% | 84,645 | 57,430,753 |
| 2025-03-05 | 6.92 | 6.93 | 6.62 | 6.76 | -1.6% | 71,971 | 48,370,142 |
| 2025-03-04 | 6.8 | 6.93 | 6.78 | 6.87 | +0.15% | 58,538 | 40,020,683 |
| 2025-03-03 | 7.03 | 7.09 | 6.8 | 6.86 | -0.29% | 85,437 | 59,513,696 |
| 2025-02-28 | 7.14 | 7.2 | 6.82 | 6.88 | -4.31% | 89,367 | 62,462,722 |
| 2025-02-27 | 7.21 | 7.31 | 7.09 | 7.19 | +0.28% | 100,805 | 72,311,883 |
| 2025-02-26 | 7.18 | 7.38 | 7.12 | 7.17 | +1.27% | 112,454 | 81,051,462 |
| 2025-02-25 | 7.05 | 7.3 | 7.02 | 7.08 | -2.34% | 112,554 | 80,499,709 |
| 2025-02-24 | 7.48 | 7.53 | 7.09 | 7.25 | -4.86% | 168,452 | 121,897,696 |
| 2025-02-21 | 7.77 | 7.83 | 7.33 | 7.62 | -1.93% | 202,711 | 152,411,347 |
| 2025-02-20 | 7.82 | 8.42 | 7.74 | 7.77 | -9.12% | 257,555 | 206,576,054 |
| 2025-02-19 | 7.53 | 9.18 | 7.53 | 8.55 | +2.15% | 359,133 | 298,225,670 |
| 2025-02-18 | 7.61 | 8.37 | 7.35 | 8.37 | +9.99% | 323,262 | 260,914,057 |
| 2025-02-17 | 7.09 | 7.61 | 6.81 | 7.61 | +9.97% | 204,023 | 147,923,944 |
| 2025-02-14 | 6.33 | 6.92 | 6.32 | 6.92 | +10.02% | 68,653 | 45,942,513 |
| 2025-02-13 | 6.42 | 6.45 | 6.27 | 6.29 | -1.41% | 55,384 | 35,061,243 |
| 2025-02-12 | 6.41 | 6.45 | 6.31 | 6.38 | -0.47% | 62,515 | 39,805,866 |
| 2025-02-11 | 6.67 | 6.74 | 6.27 | 6.41 | -3.46% | 100,544 | 64,316,365 |
| 2025-02-10 | 6.39 | 6.68 | 6.2 | 6.64 | +6.07% | 118,996 | 76,771,982 |
| 2025-02-07 | 5.98 | 6.47 | 5.98 | 6.26 | +5.74% | 130,012 | 80,987,444 |
| 2025-02-06 | 5.98 | 6.01 | 5.64 | 5.92 | +2.42% | 125,882 | 73,469,563 |
| 2025-02-05 | 5.32 | 5.78 | 5.32 | 5.78 | +10.1% | 70,659 | 39,273,052 |
| 2025-01-27 | 5.32 | 5.54 | 5.25 | 5.25 | -0.19% | 67,719 | 36,353,006 |
| 2025-01-24 | 5.25 | 5.33 | 5.16 | 5.26 | 0% | 61,892 | 32,433,591 |
| 2025-01-23 | 5.4 | 5.58 | 5.26 | 5.26 | -2.23% | 82,145 | 44,534,599 |
| 2025-01-22 | 5.49 | 5.49 | 5.29 | 5.38 | -2% | 78,707 | 42,184,357 |
| 2025-01-21 | 5.42 | 5.71 | 5.38 | 5.49 | -4.02% | 168,339 | 92,633,543 |
| 2025-01-20 | 5.72 | 5.72 | 5.72 | 5.72 | -9.92% | 42,615 | 24,375,780 |
| 2025-01-17 | 6.51 | 6.67 | 6.2 | 6.35 | -4.51% | 86,581 | 54,950,131 |
| 2025-01-16 | 6.72 | 6.87 | 6.55 | 6.65 | -1.04% | 49,376 | 33,084,778 |
| 2025-01-15 | 6.88 | 6.88 | 6.62 | 6.72 | -0.59% | 44,192 | 29,668,132 |
| 2025-01-14 | 6.41 | 6.77 | 6.34 | 6.76 | +7.13% | 63,851 | 42,223,690 |
| 2025-01-13 | 6.25 | 6.35 | 5.96 | 6.31 | +0.8% | 43,683 | 27,066,495 |
| 2025-01-10 | 6.7 | 6.7 | 6.21 | 6.26 | -5.86% | 49,926 | 32,117,625 |
| 2025-01-09 | 6.62 | 6.72 | 6.47 | 6.65 | +0.76% | 35,895 | 23,867,073 |
| 2025-01-08 | 6.61 | 6.77 | 6.35 | 6.6 | -0.15% | 46,924 | 30,795,437 |
| 2025-01-07 | 6.44 | 6.64 | 6.23 | 6.61 | +4.26% | 57,207 | 36,699,209 |
| 2025-01-06 | 6.65 | 6.65 | 6.09 | 6.34 | -3.79% | 48,125 | 30,693,583 |
| 2025-01-03 | 7.1 | 7.17 | 6.45 | 6.59 | -7.05% | 57,075 | 38,500,642 |
| 2025-01-02 | 7.25 | 7.44 | 7.02 | 7.09 | -2.48% | 37,898 | 27,447,075 |
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：