股票概览
7.97
-9.94%
-0.88
7.97
开盘价
7.97
最高价
7.97
最低价
68,297
成交量
数据更新至: 2025-03-25
技术指标
7.91
MA5 (5日均线)
7.28
MA10 (10日均线)
6.85
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 | 7.97 | 7.97 | 7.97 | 7.97 | -9.94% | 68,297 | 54,432,709 |
| 2025-03-24 | 9.14 | 9.14 | 8.32 | 8.85 | +6.5% | 1,028,367 | 916,598,453 |
| 2025-03-21 | 8.31 | 8.31 | 8.31 | 8.31 | +10.07% | 71,252 | 59,210,744 |
| 2025-03-20 | 7 | 7.55 | 6.9 | 7.55 | +10.06% | 305,674 | 227,381,198 |
| 2025-03-19 | 6.95 | 7.17 | 6.82 | 6.86 | -0.87% | 162,933 | 113,287,532 |
| 2025-03-18 | 6.77 | 7.22 | 6.74 | 6.92 | +2.06% | 171,058 | 119,186,132 |
| 2025-03-17 | 6.7 | 7.07 | 6.65 | 6.78 | +1.5% | 117,234 | 79,142,665 |
| 2025-03-14 | 6.44 | 6.71 | 6.33 | 6.68 | +3.89% | 112,030 | 73,431,210 |
| 2025-03-13 | 6.49 | 6.5 | 6.28 | 6.43 | -0.92% | 48,381 | 30,813,145 |
| 2025-03-12 | 6.51 | 6.55 | 6.45 | 6.49 | +0.46% | 34,162 | 22,168,283 |
| 2025-03-11 | 6.4 | 6.49 | 6.34 | 6.46 | 0% | 36,809 | 23,592,484 |
| 2025-03-10 | 6.39 | 6.48 | 6.37 | 6.46 | +1.41% | 39,352 | 25,355,447 |
| 2025-03-07 | 6.54 | 6.54 | 6.35 | 6.37 | -2.6% | 39,325 | 25,273,762 |
| 2025-03-06 | 6.33 | 6.57 | 6.27 | 6.54 | +3.65% | 75,637 | 48,871,711 |
| 2025-03-05 | 6.42 | 6.44 | 6.22 | 6.31 | -1.87% | 50,987 | 32,020,268 |
| 2025-03-04 | 6.33 | 6.45 | 6.28 | 6.43 | +1.74% | 40,146 | 25,679,953 |
| 2025-03-03 | 6.27 | 6.44 | 6.23 | 6.32 | +0.8% | 42,838 | 27,234,201 |
| 2025-02-28 | 6.38 | 6.48 | 6.2 | 6.27 | -2.64% | 47,188 | 29,752,398 |
| 2025-02-27 | 6.55 | 6.57 | 6.32 | 6.44 | -1.53% | 44,267 | 28,452,176 |
| 2025-02-26 | 6.42 | 6.55 | 6.42 | 6.54 | +1.87% | 46,701 | 30,424,115 |
| 2025-02-25 | 6.33 | 6.53 | 6.33 | 6.42 | +0.47% | 42,805 | 27,603,226 |
| 2025-02-24 | 6.39 | 6.48 | 6.28 | 6.39 | 0% | 47,388 | 30,225,231 |
| 2025-02-21 | 6.46 | 6.59 | 6.38 | 6.39 | -1.99% | 44,439 | 28,584,100 |
| 2025-02-20 | 6.35 | 6.55 | 6.33 | 6.52 | +2.19% | 63,449 | 40,996,488 |
| 2025-02-19 | 6.33 | 6.46 | 6.3 | 6.38 | +0.79% | 39,697 | 25,333,793 |
| 2025-02-18 | 6.35 | 6.67 | 6.33 | 6.33 | -1.09% | 81,270 | 52,757,641 |
| 2025-02-17 | 6.17 | 6.4 | 6.17 | 6.4 | +3.23% | 50,353 | 31,802,445 |
| 2025-02-14 | 6.24 | 6.3 | 6.18 | 6.2 | -0.64% | 31,060 | 19,363,035 |
| 2025-02-13 | 6.34 | 6.36 | 6.23 | 6.24 | -1.58% | 26,323 | 16,511,592 |
| 2025-02-12 | 6.36 | 6.37 | 6.24 | 6.34 | +0.16% | 32,967 | 20,763,825 |
| 2025-02-11 | 6.46 | 6.46 | 6.29 | 6.33 | -1.71% | 35,616 | 22,532,922 |
| 2025-02-10 | 6.33 | 6.45 | 6.29 | 6.44 | +2.06% | 42,042 | 26,710,973 |
| 2025-02-07 | 6.25 | 6.35 | 6.15 | 6.31 | +1.77% | 55,945 | 35,171,440 |
| 2025-02-06 | 6.22 | 6.24 | 6.11 | 6.2 | +0.32% | 42,622 | 26,296,200 |
| 2025-02-05 | 6.04 | 6.23 | 6.01 | 6.18 | +3.17% | 52,678 | 32,399,035 |
| 2025-01-27 | 6.03 | 6.16 | 5.98 | 5.99 | 0% | 46,226 | 28,053,228 |
| 2025-01-24 | 6.1 | 6.1 | 5.84 | 5.99 | -1.96% | 77,521 | 46,122,015 |
| 2025-01-23 | 6.19 | 6.43 | 6.09 | 6.11 | -1.29% | 79,080 | 49,563,581 |
| 2025-01-22 | 6.05 | 6.27 | 5.96 | 6.19 | +2.31% | 103,249 | 63,281,206 |
| 2025-01-21 | 6.01 | 6.12 | 5.92 | 6.05 | +0.67% | 82,920 | 49,797,117 |
| 2025-01-20 | 5.9 | 6.04 | 5.79 | 6.01 | +0.84% | 61,508 | 36,555,167 |
| 2025-01-17 | 5.97 | 6.03 | 5.87 | 5.96 | -0.5% | 32,064 | 19,107,496 |
| 2025-01-16 | 5.9 | 6.05 | 5.87 | 5.99 | +1.87% | 47,656 | 28,399,501 |
| 2025-01-15 | 5.95 | 5.97 | 5.83 | 5.88 | -1.51% | 53,189 | 31,268,596 |
| 2025-01-14 | 5.68 | 6.1 | 5.63 | 5.97 | +6.42% | 96,730 | 56,876,693 |
| 2025-01-13 | 5.49 | 5.62 | 5.33 | 5.61 | +2.19% | 47,210 | 26,078,026 |
| 2025-01-10 | 5.75 | 5.76 | 5.49 | 5.49 | -4.02% | 44,119 | 24,758,171 |
| 2025-01-09 | 5.72 | 5.78 | 5.67 | 5.72 | -0.17% | 30,025 | 17,223,792 |
| 2025-01-08 | 5.76 | 5.79 | 5.54 | 5.73 | -0.52% | 52,393 | 29,757,768 |
| 2025-01-07 | 5.67 | 5.77 | 5.62 | 5.76 | +1.59% | 47,051 | 26,803,635 |
| 2025-01-06 | 5.71 | 5.78 | 5.43 | 5.67 | -0.7% | 46,148 | 26,151,203 |
| 2025-01-03 | 6 | 6.09 | 5.66 | 5.71 | -4.83% | 59,644 | 34,584,600 |
| 2025-01-02 | 6.06 | 6.21 | 5.96 | 6 | -0.99% | 56,315 | 34,222,014 |
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：