股票概览
7.38
+0.82%
+0.06
7.39
开盘价
7.5
最高价
7.34
最低价
243,813
成交量
数据更新至: 2025-03-25
技术指标
7.28
MA5 (5日均线)
7.26
MA10 (10日均线)
7.17
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 | 7.39 | 7.5 | 7.34 | 7.38 | +0.82% | 243,813 | 181,089,618 |
| 2025-03-24 | 7.23 | 7.35 | 7.18 | 7.32 | +1.67% | 280,311 | 204,170,548 |
| 2025-03-21 | 7.21 | 7.29 | 7.18 | 7.2 | -0.55% | 163,129 | 118,143,886 |
| 2025-03-20 | 7.24 | 7.27 | 7.21 | 7.24 | 0% | 126,049 | 91,319,054 |
| 2025-03-19 | 7.26 | 7.26 | 7.18 | 7.24 | -0.28% | 109,259 | 78,908,823 |
| 2025-03-18 | 7.25 | 7.3 | 7.22 | 7.26 | +0.28% | 152,851 | 111,055,563 |
| 2025-03-17 | 7.31 | 7.32 | 7.23 | 7.24 | -0.55% | 155,417 | 112,940,867 |
| 2025-03-14 | 7.29 | 7.32 | 7.23 | 7.28 | +0.55% | 192,568 | 140,038,791 |
| 2025-03-13 | 7.25 | 7.27 | 7.16 | 7.24 | 0% | 158,217 | 114,159,201 |
| 2025-03-12 | 7.28 | 7.31 | 7.22 | 7.24 | -0.28% | 137,194 | 99,394,230 |
| 2025-03-11 | 7.15 | 7.26 | 7.12 | 7.26 | +0.41% | 184,653 | 132,685,233 |
| 2025-03-10 | 7.3 | 7.32 | 7.15 | 7.23 | +0.42% | 225,428 | 162,769,075 |
| 2025-03-07 | 7.06 | 7.38 | 7.04 | 7.2 | +1.84% | 331,608 | 239,925,251 |
| 2025-03-06 | 7.02 | 7.08 | 7.01 | 7.07 | +0.86% | 165,125 | 116,314,830 |
| 2025-03-05 | 7.01 | 7.02 | 6.89 | 7.01 | +0.29% | 117,749 | 82,013,531 |
| 2025-03-04 | 6.94 | 7.01 | 6.94 | 6.99 | +0.14% | 72,661 | 50,724,001 |
| 2025-03-03 | 6.94 | 7.05 | 6.94 | 6.98 | +1.01% | 134,199 | 93,959,284 |
| 2025-02-28 | 6.99 | 7 | 6.88 | 6.91 | -1.29% | 136,371 | 94,666,175 |
| 2025-02-27 | 7.01 | 7.1 | 6.93 | 7 | -0.43% | 151,705 | 106,090,947 |
| 2025-02-26 | 6.89 | 7.06 | 6.89 | 7.03 | +2.03% | 187,797 | 131,449,866 |
| 2025-02-25 | 6.97 | 6.98 | 6.88 | 6.89 | -1.57% | 121,258 | 84,026,339 |
| 2025-02-24 | 6.88 | 7.01 | 6.87 | 7 | +1.6% | 181,958 | 126,400,254 |
| 2025-02-21 | 6.88 | 6.95 | 6.86 | 6.89 | 0% | 129,316 | 89,197,723 |
| 2025-02-20 | 6.85 | 6.91 | 6.79 | 6.89 | +0.73% | 129,329 | 88,488,452 |
| 2025-02-19 | 6.8 | 6.86 | 6.79 | 6.84 | +0.44% | 104,639 | 71,372,207 |
| 2025-02-18 | 6.88 | 6.91 | 6.78 | 6.81 | -1.02% | 123,567 | 84,710,426 |
| 2025-02-17 | 6.93 | 6.94 | 6.85 | 6.88 | -0.72% | 138,202 | 95,090,067 |
| 2025-02-14 | 6.98 | 7.01 | 6.92 | 6.93 | -0.72% | 134,669 | 93,657,211 |
| 2025-02-13 | 7 | 7.06 | 6.97 | 6.98 | -0.57% | 123,186 | 86,353,662 |
| 2025-02-12 | 7 | 7.03 | 6.94 | 7.02 | -0.14% | 114,231 | 79,845,054 |
| 2025-02-11 | 7.05 | 7.05 | 6.98 | 7.03 | -0.28% | 96,909 | 68,012,084 |
| 2025-02-10 | 7.09 | 7.13 | 7.03 | 7.05 | -0.56% | 153,042 | 108,079,349 |
| 2025-02-07 | 7.05 | 7.13 | 7.02 | 7.09 | +0.71% | 155,490 | 110,158,818 |
| 2025-02-06 | 7 | 7.05 | 6.97 | 7.04 | +0.57% | 84,309 | 59,156,503 |
| 2025-02-05 | 7.07 | 7.08 | 6.95 | 7 | -0.28% | 105,477 | 73,967,120 |
| 2025-01-27 | 7.03 | 7.1 | 7.01 | 7.02 | +0.14% | 111,969 | 79,009,587 |
| 2025-01-24 | 6.96 | 7.03 | 6.95 | 7.01 | +0.72% | 90,160 | 63,075,157 |
| 2025-01-23 | 7.04 | 7.08 | 6.96 | 6.96 | -0.29% | 103,837 | 72,914,700 |
| 2025-01-22 | 6.98 | 7.01 | 6.94 | 6.98 | -0.43% | 74,304 | 51,800,020 |
| 2025-01-21 | 7.06 | 7.09 | 6.97 | 7.01 | -0.28% | 69,126 | 48,428,422 |
| 2025-01-20 | 7.1 | 7.14 | 7.02 | 7.03 | -0.57% | 90,963 | 64,296,508 |
| 2025-01-17 | 7.04 | 7.11 | 7 | 7.07 | +0.28% | 110,387 | 78,016,723 |
| 2025-01-16 | 6.88 | 7.05 | 6.87 | 7.05 | +2.92% | 201,451 | 140,988,559 |
| 2025-01-15 | 6.9 | 6.93 | 6.82 | 6.85 | -1.15% | 102,246 | 70,105,279 |
| 2025-01-14 | 6.74 | 6.96 | 6.74 | 6.93 | +2.21% | 152,807 | 104,866,468 |
| 2025-01-13 | 6.71 | 6.81 | 6.69 | 6.78 | +0.59% | 105,572 | 71,331,845 |
| 2025-01-10 | 6.83 | 6.91 | 6.73 | 6.74 | -1.46% | 82,877 | 56,423,103 |
| 2025-01-09 | 6.86 | 6.9 | 6.81 | 6.84 | -0.58% | 77,329 | 53,051,721 |
| 2025-01-08 | 7.03 | 7.03 | 6.73 | 6.88 | -1.99% | 152,864 | 104,724,070 |
| 2025-01-07 | 7.04 | 7.1 | 6.96 | 7.02 | 0% | 76,940 | 54,056,926 |
| 2025-01-06 | 6.92 | 7.11 | 6.86 | 7.02 | +1.45% | 119,646 | 83,847,314 |
| 2025-01-03 | 6.97 | 7.15 | 6.89 | 6.92 | -0.72% | 158,009 | 110,686,233 |
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：