股票概览
7.31
-1.48%
-0.11
7.38
开盘价
7.46
最高价
7.23
最低价
133,914
成交量
数据更新至: 2025-03-25
技术指标
7.36
MA5 (5日均线)
7.31
MA10 (10日均线)
7.23
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 | 7.38 | 7.46 | 7.23 | 7.31 | -1.48% | 133,914 | 98,285,577 |
| 2025-03-24 | 7.45 | 7.58 | 7.23 | 7.42 | -0.54% | 265,783 | 196,514,513 |
| 2025-03-21 | 7.49 | 7.66 | 7.37 | 7.46 | +0.67% | 343,053 | 257,606,724 |
| 2025-03-20 | 7.17 | 7.58 | 7.15 | 7.41 | +3.06% | 279,489 | 206,039,154 |
| 2025-03-19 | 7.3 | 7.3 | 7.14 | 7.19 | -1.37% | 108,073 | 77,620,150 |
| 2025-03-18 | 7.28 | 7.3 | 7.2 | 7.29 | +0.14% | 116,313 | 84,337,111 |
| 2025-03-17 | 7.3 | 7.39 | 7.22 | 7.28 | 0% | 178,209 | 130,228,318 |
| 2025-03-14 | 7.19 | 7.3 | 7.16 | 7.28 | +1.11% | 170,982 | 123,516,153 |
| 2025-03-13 | 7.26 | 7.29 | 7.11 | 7.2 | -0.69% | 118,696 | 85,092,263 |
| 2025-03-12 | 7.33 | 7.37 | 7.22 | 7.25 | -1.36% | 142,395 | 103,474,498 |
| 2025-03-11 | 7.18 | 7.35 | 7.1 | 7.35 | +1.52% | 180,830 | 131,140,093 |
| 2025-03-10 | 7.23 | 7.29 | 7.15 | 7.24 | -0.14% | 161,612 | 116,539,929 |
| 2025-03-07 | 7.1 | 7.35 | 7.08 | 7.25 | +1.83% | 239,643 | 173,757,998 |
| 2025-03-06 | 7.16 | 7.16 | 7.06 | 7.12 | -0.42% | 169,958 | 120,754,118 |
| 2025-03-05 | 7.19 | 7.22 | 7.03 | 7.15 | -0.42% | 163,283 | 116,097,898 |
| 2025-03-04 | 7.1 | 7.2 | 7.03 | 7.18 | +0.98% | 178,025 | 126,991,741 |
| 2025-03-03 | 6.96 | 7.23 | 6.91 | 7.11 | +2.89% | 243,557 | 173,641,134 |
| 2025-02-28 | 7.05 | 7.1 | 6.88 | 6.91 | -3.09% | 222,545 | 155,069,828 |
| 2025-02-27 | 6.99 | 7.21 | 6.94 | 7.13 | +2.3% | 300,101 | 213,462,847 |
| 2025-02-26 | 6.77 | 7.04 | 6.74 | 6.97 | +3.41% | 271,456 | 188,621,475 |
| 2025-02-25 | 6.7 | 6.94 | 6.64 | 6.74 | +0.75% | 191,983 | 130,329,596 |
| 2025-02-24 | 6.7 | 6.76 | 6.67 | 6.69 | -0.45% | 96,083 | 64,429,911 |
| 2025-02-21 | 6.71 | 6.8 | 6.64 | 6.72 | +0.45% | 128,366 | 86,429,787 |
| 2025-02-20 | 6.74 | 6.75 | 6.65 | 6.69 | -0.59% | 87,902 | 58,804,531 |
| 2025-02-19 | 6.66 | 6.77 | 6.64 | 6.73 | +1.05% | 94,085 | 63,118,751 |
| 2025-02-18 | 6.72 | 6.75 | 6.63 | 6.66 | -1.04% | 101,730 | 68,139,639 |
| 2025-02-17 | 6.82 | 6.85 | 6.71 | 6.73 | -1.17% | 114,713 | 77,490,965 |
| 2025-02-14 | 6.82 | 6.87 | 6.75 | 6.81 | -0.29% | 97,289 | 66,216,464 |
| 2025-02-13 | 6.9 | 6.95 | 6.82 | 6.83 | -0.87% | 93,209 | 64,150,903 |
| 2025-02-12 | 6.88 | 6.91 | 6.8 | 6.89 | 0% | 91,063 | 62,460,600 |
| 2025-02-11 | 6.91 | 6.94 | 6.8 | 6.89 | -0.29% | 97,224 | 66,652,407 |
| 2025-02-10 | 6.93 | 6.98 | 6.88 | 6.91 | -0.29% | 109,837 | 75,930,879 |
| 2025-02-07 | 6.78 | 6.99 | 6.74 | 6.93 | +2.21% | 151,256 | 104,658,119 |
| 2025-02-06 | 6.7 | 6.79 | 6.64 | 6.78 | +1.04% | 95,071 | 63,898,097 |
| 2025-02-05 | 6.81 | 6.85 | 6.66 | 6.71 | -1.03% | 92,632 | 62,545,914 |
| 2025-01-27 | 6.92 | 6.96 | 6.78 | 6.78 | -1.02% | 98,204 | 67,544,017 |
| 2025-01-24 | 6.75 | 6.95 | 6.74 | 6.85 | +1.03% | 123,189 | 84,183,771 |
| 2025-01-23 | 6.83 | 6.95 | 6.78 | 6.78 | -1.31% | 187,780 | 129,141,155 |
| 2025-01-22 | 6.7 | 7.01 | 6.61 | 6.87 | +2.54% | 203,779 | 138,286,519 |
| 2025-01-21 | 6.75 | 6.79 | 6.65 | 6.7 | -1.18% | 93,524 | 62,668,189 |
| 2025-01-20 | 6.85 | 6.88 | 6.76 | 6.78 | -0.59% | 95,092 | 64,754,535 |
| 2025-01-17 | 6.79 | 6.85 | 6.72 | 6.82 | +0.29% | 86,277 | 58,671,164 |
| 2025-01-16 | 6.67 | 6.84 | 6.67 | 6.8 | +2.72% | 139,237 | 94,155,115 |
| 2025-01-15 | 6.75 | 6.78 | 6.6 | 6.62 | -1.34% | 107,392 | 71,396,833 |
| 2025-01-14 | 6.58 | 6.74 | 6.55 | 6.71 | +2.91% | 130,783 | 87,184,344 |
| 2025-01-13 | 6.4 | 6.53 | 6.39 | 6.52 | +1.56% | 76,344 | 49,440,925 |
| 2025-01-10 | 6.55 | 6.62 | 6.41 | 6.42 | -1.83% | 69,963 | 45,502,551 |
| 2025-01-09 | 6.5 | 6.59 | 6.46 | 6.54 | 0% | 81,746 | 53,528,583 |
| 2025-01-08 | 6.75 | 6.75 | 6.41 | 6.54 | -3.11% | 145,418 | 95,253,828 |
| 2025-01-07 | 6.71 | 6.78 | 6.63 | 6.75 | +0.3% | 80,630 | 54,147,397 |
| 2025-01-06 | 6.63 | 6.82 | 6.56 | 6.73 | +0.6% | 105,585 | 70,883,786 |
| 2025-01-03 | 6.87 | 6.96 | 6.64 | 6.69 | -2.19% | 132,696 | 89,919,184 |
| 2025-01-02 | 7.09 | 7.14 | 6.77 | 6.84 | -3.53% | 133,865 | 93,333,154 |
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：