股票概览
7.33
-0.14%
-0.01
7.34
开盘价
7.43
最高价
7.32
最低价
535,183
成交量
数据更新至: 2025-03-25
技术指标
7.35
MA5 (5日均线)
7.27
MA10 (10日均线)
7.07
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 | 7.34 | 7.43 | 7.32 | 7.33 | -0.14% | 535,183 | 394,529,580 |
| 2025-03-24 | 7.33 | 7.37 | 7.22 | 7.34 | +1.8% | 880,079 | 641,680,740 |
| 2025-03-21 | 7.43 | 7.49 | 7.21 | 7.21 | -2.96% | 1,395,564 | 1,017,866,366 |
| 2025-03-20 | 7.42 | 7.47 | 7.31 | 7.43 | -0.13% | 595,252 | 440,851,187 |
| 2025-03-19 | 7.29 | 7.44 | 7.27 | 7.44 | +1.92% | 621,156 | 457,962,606 |
| 2025-03-18 | 7.27 | 7.35 | 7.18 | 7.3 | +0.41% | 616,233 | 448,920,657 |
| 2025-03-17 | 7.25 | 7.32 | 7.2 | 7.27 | +1.39% | 781,070 | 568,197,210 |
| 2025-03-14 | 7.17 | 7.33 | 7.14 | 7.17 | 0% | 1,012,223 | 733,802,887 |
| 2025-03-13 | 7.07 | 7.29 | 7.02 | 7.17 | +1.7% | 1,072,102 | 770,886,289 |
| 2025-03-12 | 7.1 | 7.14 | 7.02 | 7.05 | -0.28% | 786,767 | 557,914,817 |
| 2025-03-11 | 6.99 | 7.12 | 6.98 | 7.07 | +0.86% | 874,023 | 617,425,476 |
| 2025-03-10 | 6.95 | 7.04 | 6.9 | 7.01 | +0.14% | 889,555 | 620,546,568 |
| 2025-03-07 | 6.9 | 7.01 | 6.85 | 7 | +1.45% | 885,137 | 614,641,231 |
| 2025-03-06 | 6.96 | 6.99 | 6.81 | 6.9 | -1.29% | 1,115,093 | 766,511,333 |
| 2025-03-05 | 6.83 | 7.02 | 6.78 | 6.99 | +2.79% | 1,218,472 | 846,591,927 |
| 2025-03-04 | 6.85 | 6.92 | 6.78 | 6.8 | -0.73% | 630,791 | 431,271,984 |
| 2025-03-03 | 6.89 | 6.91 | 6.8 | 6.85 | -0.72% | 1,124,507 | 769,925,281 |
| 2025-02-28 | 6.66 | 6.95 | 6.65 | 6.9 | +3.14% | 2,696,363 | 1,847,146,365 |
| 2025-02-27 | 6.5 | 6.7 | 6.45 | 6.69 | +2.92% | 1,834,188 | 1,212,628,653 |
| 2025-02-26 | 6.47 | 6.54 | 6.46 | 6.5 | +0.31% | 1,337,730 | 869,331,969 |
| 2025-02-25 | 6.55 | 6.58 | 6.46 | 6.48 | -1.07% | 1,238,176 | 804,789,223 |
| 2025-02-24 | 6.61 | 6.64 | 6.53 | 6.55 | -1.06% | 1,215,131 | 798,626,837 |
| 2025-02-21 | 6.64 | 6.65 | 6.55 | 6.62 | -0.3% | 1,286,689 | 849,543,503 |
| 2025-02-20 | 6.66 | 6.7 | 6.63 | 6.64 | -0.3% | 763,820 | 508,739,039 |
| 2025-02-19 | 6.69 | 6.72 | 6.64 | 6.66 | -0.6% | 1,069,151 | 713,858,982 |
| 2025-02-18 | 6.57 | 6.76 | 6.56 | 6.7 | +1.98% | 2,185,239 | 1,460,947,568 |
| 2025-02-17 | 6.48 | 6.57 | 6.46 | 6.57 | +1.55% | 1,664,098 | 1,084,955,611 |
| 2025-02-14 | 6.44 | 6.49 | 6.43 | 6.47 | +0.31% | 846,794 | 547,096,927 |
| 2025-02-13 | 6.41 | 6.47 | 6.38 | 6.45 | +0.47% | 1,404,070 | 902,637,198 |
| 2025-02-12 | 6.48 | 6.48 | 6.39 | 6.42 | -0.93% | 1,328,541 | 852,793,385 |
| 2025-02-11 | 6.48 | 6.53 | 6.46 | 6.48 | +0.15% | 876,508 | 568,591,686 |
| 2025-02-10 | 6.5 | 6.51 | 6.46 | 6.47 | -0.61% | 835,970 | 542,187,120 |
| 2025-02-07 | 6.53 | 6.54 | 6.48 | 6.51 | -0.46% | 1,005,414 | 654,646,891 |
| 2025-02-06 | 6.55 | 6.6 | 6.5 | 6.54 | -0.15% | 704,656 | 460,597,903 |
| 2025-02-05 | 6.65 | 6.65 | 6.54 | 6.55 | -1.36% | 989,461 | 651,364,308 |
| 2025-01-27 | 6.55 | 6.66 | 6.54 | 6.64 | +1.68% | 1,025,635 | 679,251,192 |
| 2025-01-24 | 6.59 | 6.6 | 6.5 | 6.53 | -1.06% | 1,164,095 | 762,371,725 |
| 2025-01-23 | 6.56 | 6.64 | 6.54 | 6.6 | +1.54% | 1,288,419 | 850,111,521 |
| 2025-01-22 | 6.66 | 6.66 | 6.49 | 6.5 | -2.26% | 875,221 | 572,696,336 |
| 2025-01-21 | 6.66 | 6.68 | 6.58 | 6.65 | +0.45% | 735,442 | 488,470,408 |
| 2025-01-20 | 6.68 | 6.69 | 6.61 | 6.62 | -0.6% | 850,643 | 565,141,973 |
| 2025-01-17 | 6.76 | 6.77 | 6.65 | 6.66 | -1.33% | 705,114 | 470,975,423 |
| 2025-01-16 | 6.75 | 6.79 | 6.7 | 6.75 | 0% | 739,843 | 499,690,245 |
| 2025-01-15 | 6.68 | 6.87 | 6.67 | 6.75 | +0.75% | 1,000,636 | 678,431,927 |
| 2025-01-14 | 6.62 | 6.71 | 6.6 | 6.7 | +1.06% | 852,509 | 567,684,731 |
| 2025-01-13 | 6.74 | 6.74 | 6.57 | 6.63 | -1.78% | 637,867 | 423,700,730 |
| 2025-01-10 | 6.78 | 6.81 | 6.67 | 6.75 | -0.3% | 685,683 | 463,422,978 |
| 2025-01-09 | 6.85 | 6.85 | 6.73 | 6.77 | -1.17% | 558,708 | 379,249,430 |
| 2025-01-08 | 6.79 | 6.93 | 6.79 | 6.85 | +0.88% | 834,774 | 572,653,215 |
| 2025-01-07 | 6.75 | 6.81 | 6.73 | 6.79 | 0% | 491,958 | 333,335,920 |
| 2025-01-06 | 6.82 | 6.82 | 6.63 | 6.79 | 0% | 725,092 | 489,305,077 |
| 2025-01-03 | 6.81 | 6.86 | 6.72 | 6.79 | +0.15% | 802,844 | 545,953,856 |
| 2025-01-02 | 6.96 | 7.03 | 6.76 | 6.78 | -2.87% | 1,032,363 | 708,459,335 |
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：