股票概览
7.65
-7.16%
-0.59
7.57
开盘价
7.93
最高价
7.42
最低价
532,846
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.15
MA10 (10日均线)
6.87
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 | 7.57 | 7.93 | 7.42 | 7.65 | -7.16% | 532,846 | 410,920,159 |
| 2025-03-24 | 8 | 8.36 | 7.61 | 8.24 | +8.42% | 1,264,833 | 1,015,797,853 |
| 2025-03-21 | 7.01 | 7.6 | 7 | 7.6 | +9.99% | 302,414 | 224,781,898 |
| 2025-03-20 | 6.87 | 6.97 | 6.79 | 6.91 | +1.17% | 144,026 | 99,284,747 |
| 2025-03-19 | 6.79 | 6.9 | 6.73 | 6.83 | +0.44% | 111,535 | 76,091,314 |
| 2025-03-18 | 6.88 | 6.9 | 6.78 | 6.8 | -1.59% | 137,840 | 93,951,482 |
| 2025-03-17 | 7.01 | 7.15 | 6.9 | 6.91 | +0.14% | 176,625 | 123,734,954 |
| 2025-03-14 | 6.99 | 7.04 | 6.84 | 6.9 | +0.73% | 177,646 | 122,922,943 |
| 2025-03-13 | 6.79 | 6.91 | 6.76 | 6.85 | +0.44% | 162,780 | 111,346,635 |
| 2025-03-12 | 6.69 | 6.88 | 6.68 | 6.82 | +1.94% | 151,563 | 102,781,852 |
| 2025-03-11 | 6.65 | 6.7 | 6.6 | 6.69 | -0.45% | 83,662 | 55,616,535 |
| 2025-03-10 | 6.67 | 6.72 | 6.61 | 6.72 | +0.9% | 109,514 | 73,058,585 |
| 2025-03-07 | 6.67 | 6.73 | 6.59 | 6.66 | -0.15% | 149,388 | 99,520,610 |
| 2025-03-06 | 6.51 | 6.88 | 6.5 | 6.67 | +2.46% | 224,538 | 150,506,682 |
| 2025-03-05 | 6.47 | 6.51 | 6.39 | 6.51 | +0.31% | 69,306 | 44,717,638 |
| 2025-03-04 | 6.44 | 6.49 | 6.3 | 6.49 | +0.93% | 92,857 | 59,792,392 |
| 2025-03-03 | 6.45 | 6.58 | 6.4 | 6.43 | 0% | 97,527 | 63,418,746 |
| 2025-02-28 | 6.53 | 6.58 | 6.41 | 6.43 | -2.13% | 117,591 | 76,364,379 |
| 2025-02-27 | 6.67 | 6.72 | 6.46 | 6.57 | -1.79% | 124,619 | 81,750,673 |
| 2025-02-26 | 6.56 | 6.74 | 6.56 | 6.69 | +1.98% | 120,192 | 80,279,690 |
| 2025-02-25 | 6.55 | 6.64 | 6.55 | 6.56 | -1.2% | 80,343 | 52,967,394 |
| 2025-02-24 | 6.66 | 6.71 | 6.56 | 6.64 | -0.15% | 115,459 | 76,574,472 |
| 2025-02-21 | 6.59 | 6.77 | 6.56 | 6.65 | +1.22% | 141,630 | 94,258,096 |
| 2025-02-20 | 6.54 | 6.58 | 6.46 | 6.57 | +0.46% | 104,428 | 68,127,611 |
| 2025-02-19 | 6.41 | 6.65 | 6.41 | 6.54 | +1.55% | 140,761 | 91,652,446 |
| 2025-02-18 | 6.66 | 6.67 | 6.4 | 6.44 | -3.01% | 175,995 | 114,782,059 |
| 2025-02-17 | 6.67 | 6.72 | 6.51 | 6.64 | -0.3% | 179,160 | 118,127,022 |
| 2025-02-14 | 6.72 | 6.8 | 6.65 | 6.66 | -1.48% | 137,081 | 91,821,011 |
| 2025-02-13 | 6.95 | 7.01 | 6.75 | 6.76 | -3.29% | 169,164 | 115,820,347 |
| 2025-02-12 | 6.82 | 7.05 | 6.8 | 6.99 | +2.34% | 191,468 | 133,263,169 |
| 2025-02-11 | 6.88 | 6.9 | 6.75 | 6.83 | -0.44% | 104,622 | 71,169,868 |
| 2025-02-10 | 6.88 | 6.92 | 6.79 | 6.86 | -0.15% | 139,033 | 95,099,331 |
| 2025-02-07 | 6.76 | 6.98 | 6.75 | 6.87 | +0.59% | 185,420 | 127,250,950 |
| 2025-02-06 | 6.71 | 6.83 | 6.54 | 6.83 | +1.64% | 201,259 | 134,692,064 |
| 2025-02-05 | 6.74 | 6.81 | 6.65 | 6.72 | 0% | 138,119 | 92,597,144 |
| 2025-01-27 | 7.09 | 7.12 | 6.72 | 6.72 | -5.35% | 197,085 | 134,498,949 |
| 2025-01-24 | 6.98 | 7.23 | 6.9 | 7.1 | +1.57% | 179,521 | 127,900,396 |
| 2025-01-23 | 7.09 | 7.29 | 6.97 | 6.99 | +0.43% | 193,241 | 137,099,640 |
| 2025-01-22 | 7.37 | 7.42 | 6.94 | 6.96 | -6.45% | 296,501 | 210,786,176 |
| 2025-01-21 | 7.36 | 7.52 | 7.21 | 7.44 | +1.36% | 254,108 | 186,827,102 |
| 2025-01-20 | 7.34 | 7.49 | 7.29 | 7.34 | +0.55% | 224,610 | 165,479,559 |
| 2025-01-17 | 7.29 | 7.5 | 7.16 | 7.3 | -0.68% | 199,015 | 144,821,749 |
| 2025-01-16 | 7.12 | 7.43 | 7 | 7.35 | +2.94% | 321,502 | 234,602,513 |
| 2025-01-15 | 7.33 | 7.59 | 7.04 | 7.14 | -0.42% | 449,141 | 326,940,302 |
| 2025-01-14 | 6.55 | 7.17 | 6.52 | 7.17 | +9.97% | 417,617 | 288,489,647 |
| 2025-01-13 | 6.65 | 6.8 | 6.4 | 6.52 | -5.51% | 328,416 | 215,867,192 |
| 2025-01-10 | 7.35 | 7.4 | 6.75 | 6.9 | -8% | 577,492 | 405,677,171 |
| 2025-01-09 | 7.65 | 7.74 | 7.4 | 7.5 | -5.06% | 471,599 | 356,649,201 |
| 2025-01-08 | 7.36 | 7.9 | 7.33 | 7.9 | +4.22% | 790,942 | 607,467,604 |
| 2025-01-07 | 7.52 | 7.92 | 7.25 | 7.58 | +1.34% | 860,688 | 651,119,884 |
| 2025-01-06 | 6.75 | 7.48 | 6.53 | 7.48 | +10% | 564,830 | 399,167,870 |
| 2025-01-03 | 6.75 | 7.07 | 6.52 | 6.8 | +1.34% | 381,581 | 258,749,367 |
| 2025-01-02 | 6.73 | 6.85 | 6.55 | 6.71 | -0.74% | 243,551 | 162,983,604 |
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：