股票概览
7.03
-0.71%
-0.05
7.07
开盘价
7.1
最高价
6.97
最低价
135,118
成交量
数据更新至: 2025-03-25
技术指标
7.24
MA5 (5日均线)
7.36
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 | 7.07 | 7.1 | 6.97 | 7.03 | -0.71% | 135,118 | 95,026,378 |
| 2025-03-24 | 7.24 | 7.25 | 6.9 | 7.08 | -1.67% | 398,278 | 281,245,270 |
| 2025-03-21 | 7.35 | 7.39 | 7.2 | 7.2 | -2.57% | 398,933 | 290,357,035 |
| 2025-03-20 | 7.47 | 7.51 | 7.36 | 7.39 | -1.47% | 336,641 | 250,377,488 |
| 2025-03-19 | 7.56 | 7.64 | 7.45 | 7.5 | -1.7% | 445,065 | 334,430,411 |
| 2025-03-18 | 7.45 | 7.67 | 7.41 | 7.63 | +2.97% | 721,574 | 545,507,327 |
| 2025-03-17 | 7.48 | 7.5 | 7.38 | 7.41 | -0.54% | 351,190 | 260,711,944 |
| 2025-03-14 | 7.36 | 7.47 | 7.3 | 7.45 | +1.09% | 384,257 | 284,778,590 |
| 2025-03-13 | 7.56 | 7.6 | 7.31 | 7.37 | -2.38% | 567,236 | 419,375,463 |
| 2025-03-12 | 7.61 | 7.68 | 7.54 | 7.55 | -1.44% | 556,497 | 422,596,627 |
| 2025-03-11 | 7.49 | 7.75 | 7.42 | 7.66 | +0.92% | 571,080 | 434,573,559 |
| 2025-03-10 | 7.55 | 7.61 | 7.46 | 7.59 | +0.53% | 537,081 | 404,783,993 |
| 2025-03-07 | 7.71 | 7.86 | 7.46 | 7.55 | -2.71% | 944,505 | 724,746,987 |
| 2025-03-06 | 7.88 | 7.88 | 7.72 | 7.76 | -1.52% | 1,167,756 | 910,381,475 |
| 2025-03-05 | 7.6 | 7.97 | 7.4 | 7.88 | +4.23% | 1,679,453 | 1,288,183,950 |
| 2025-03-04 | 7.25 | 7.61 | 7.17 | 7.56 | +2.16% | 1,211,036 | 898,330,190 |
| 2025-03-03 | 7.27 | 7.47 | 7.18 | 7.4 | +2.92% | 1,145,820 | 842,092,736 |
| 2025-02-28 | 7.12 | 7.56 | 7.01 | 7.19 | +0.14% | 1,268,037 | 928,274,238 |
| 2025-02-27 | 7.27 | 7.33 | 7.04 | 7.18 | -0.97% | 452,726 | 324,429,705 |
| 2025-02-26 | 7.19 | 7.25 | 7.13 | 7.25 | +1.26% | 362,527 | 260,771,201 |
| 2025-02-25 | 7.16 | 7.3 | 7.12 | 7.16 | -1.24% | 377,453 | 271,549,166 |
| 2025-02-24 | 7.21 | 7.33 | 7.2 | 7.25 | +0.14% | 491,655 | 357,192,507 |
| 2025-02-21 | 7.13 | 7.25 | 7.06 | 7.24 | +1.97% | 494,869 | 355,638,865 |
| 2025-02-20 | 7.13 | 7.15 | 7.05 | 7.1 | -0.42% | 312,661 | 221,623,080 |
| 2025-02-19 | 6.88 | 7.14 | 6.86 | 7.13 | +4.09% | 508,901 | 358,749,997 |
| 2025-02-18 | 7.03 | 7.06 | 6.81 | 6.85 | -2.56% | 336,260 | 233,281,453 |
| 2025-02-17 | 7.05 | 7.09 | 6.98 | 7.03 | +0.14% | 336,517 | 236,417,069 |
| 2025-02-14 | 7.03 | 7.06 | 6.96 | 7.02 | 0% | 296,272 | 207,449,895 |
| 2025-02-13 | 7.17 | 7.18 | 7.02 | 7.02 | -2.23% | 401,780 | 283,816,486 |
| 2025-02-12 | 7.04 | 7.19 | 7.02 | 7.18 | +1.41% | 318,590 | 227,054,134 |
| 2025-02-11 | 7.13 | 7.17 | 7.05 | 7.08 | -1.12% | 305,900 | 216,459,144 |
| 2025-02-10 | 7.1 | 7.22 | 7.1 | 7.16 | 0% | 352,284 | 252,160,682 |
| 2025-02-07 | 7.11 | 7.27 | 7.06 | 7.16 | +0.7% | 491,249 | 352,103,879 |
| 2025-02-06 | 6.86 | 7.11 | 6.82 | 7.11 | +3.19% | 366,945 | 257,768,391 |
| 2025-02-05 | 6.86 | 6.96 | 6.81 | 6.89 | +1.77% | 305,158 | 210,063,111 |
| 2025-01-27 | 6.89 | 6.93 | 6.76 | 6.77 | -1.74% | 249,256 | 169,928,937 |
| 2025-01-24 | 6.8 | 6.9 | 6.74 | 6.89 | +2.23% | 290,988 | 199,011,437 |
| 2025-01-23 | 6.86 | 6.98 | 6.74 | 6.74 | -0.88% | 320,702 | 220,183,152 |
| 2025-01-22 | 6.84 | 6.89 | 6.75 | 6.8 | -0.58% | 237,014 | 161,251,055 |
| 2025-01-21 | 6.83 | 6.86 | 6.74 | 6.84 | +0.59% | 264,817 | 180,296,041 |
| 2025-01-20 | 6.79 | 6.85 | 6.72 | 6.8 | +0.89% | 294,874 | 200,705,473 |
| 2025-01-17 | 6.6 | 6.81 | 6.6 | 6.74 | +1.35% | 314,135 | 210,761,860 |
| 2025-01-16 | 6.67 | 6.82 | 6.58 | 6.65 | +0.15% | 294,460 | 197,017,231 |
| 2025-01-15 | 6.71 | 6.73 | 6.58 | 6.64 | -1.34% | 280,560 | 186,242,038 |
| 2025-01-14 | 6.45 | 6.75 | 6.38 | 6.73 | +4.99% | 378,174 | 250,285,726 |
| 2025-01-13 | 6.35 | 6.46 | 6.27 | 6.41 | -0.31% | 223,412 | 142,293,365 |
| 2025-01-10 | 6.49 | 6.66 | 6.41 | 6.43 | -1.68% | 319,779 | 209,873,749 |
| 2025-01-09 | 6.47 | 6.62 | 6.45 | 6.54 | +0.77% | 303,229 | 199,052,785 |
| 2025-01-08 | 6.57 | 6.59 | 6.28 | 6.49 | -1.96% | 401,541 | 258,804,947 |
| 2025-01-07 | 6.48 | 6.63 | 6.48 | 6.62 | +2.32% | 333,078 | 218,622,722 |
| 2025-01-06 | 6.53 | 6.57 | 6.4 | 6.47 | -1.07% | 339,457 | 219,617,805 |
| 2025-01-03 | 6.74 | 6.83 | 6.5 | 6.54 | -1.95% | 429,464 | 286,143,502 |
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：