股票概览
7.03
0%
0
7.06
开盘价
7.06
最高价
6.9
最低价
28,034
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.31
MA10 (10日均线)
7.42
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 | 7.06 | 7.06 | 6.9 | 7.03 | 0% | 28,034 | 19,532,997 |
| 2025-03-24 | 7.23 | 7.24 | 6.9 | 7.03 | -2.77% | 52,137 | 36,755,060 |
| 2025-03-21 | 7.35 | 7.4 | 7.21 | 7.23 | -1.9% | 52,362 | 38,123,453 |
| 2025-03-20 | 7.36 | 7.47 | 7.29 | 7.37 | +0.14% | 59,414 | 43,768,071 |
| 2025-03-19 | 7.41 | 7.47 | 7.35 | 7.36 | -0.54% | 43,553 | 32,213,509 |
| 2025-03-18 | 7.46 | 7.47 | 7.37 | 7.4 | -0.27% | 45,930 | 34,030,565 |
| 2025-03-17 | 7.47 | 7.5 | 7.4 | 7.42 | -0.67% | 60,749 | 45,208,913 |
| 2025-03-14 | 7.36 | 7.48 | 7.27 | 7.47 | +1.22% | 69,965 | 51,606,138 |
| 2025-03-13 | 7.4 | 7.44 | 7.28 | 7.38 | -0.14% | 73,100 | 53,732,809 |
| 2025-03-12 | 7.54 | 7.6 | 7.38 | 7.39 | -2.12% | 99,833 | 74,249,253 |
| 2025-03-11 | 7.5 | 7.7 | 7.46 | 7.55 | -1.44% | 81,724 | 61,700,342 |
| 2025-03-10 | 7.64 | 7.9 | 7.53 | 7.66 | +2.68% | 120,892 | 92,501,490 |
| 2025-03-07 | 7.6 | 7.65 | 7.44 | 7.46 | -1.71% | 59,621 | 44,953,123 |
| 2025-03-06 | 7.53 | 7.61 | 7.47 | 7.59 | +1.34% | 65,157 | 49,189,018 |
| 2025-03-05 | 7.55 | 7.57 | 7.39 | 7.49 | -1.19% | 44,566 | 33,204,667 |
| 2025-03-04 | 7.38 | 7.6 | 7.36 | 7.58 | +1.88% | 55,081 | 41,504,213 |
| 2025-03-03 | 7.35 | 7.52 | 7.32 | 7.44 | +1.5% | 50,942 | 37,877,564 |
| 2025-02-28 | 7.59 | 7.62 | 7.3 | 7.33 | -3.55% | 72,752 | 54,199,904 |
| 2025-02-27 | 7.58 | 7.63 | 7.45 | 7.6 | -0.13% | 73,951 | 55,803,488 |
| 2025-02-26 | 7.62 | 7.64 | 7.54 | 7.61 | +0.4% | 57,770 | 43,840,423 |
| 2025-02-25 | 7.58 | 7.74 | 7.5 | 7.58 | -0.92% | 63,965 | 48,617,750 |
| 2025-02-24 | 7.62 | 7.75 | 7.57 | 7.65 | -0.39% | 73,576 | 56,217,983 |
| 2025-02-21 | 7.77 | 7.81 | 7.61 | 7.68 | -1.29% | 104,268 | 79,825,864 |
| 2025-02-20 | 7.52 | 7.87 | 7.5 | 7.78 | +3.05% | 146,167 | 113,185,515 |
| 2025-02-19 | 7.52 | 7.61 | 7.44 | 7.55 | +0.4% | 107,430 | 80,795,609 |
| 2025-02-18 | 7.79 | 7.88 | 7.48 | 7.52 | -5.29% | 186,466 | 143,726,897 |
| 2025-02-17 | 7.83 | 8.16 | 7.8 | 7.94 | +1.93% | 309,331 | 246,994,502 |
| 2025-02-14 | 7.35 | 7.9 | 7.35 | 7.79 | +5.7% | 299,800 | 231,391,098 |
| 2025-02-13 | 7.48 | 7.5 | 7.36 | 7.37 | -1.6% | 65,078 | 48,313,757 |
| 2025-02-12 | 7.46 | 7.55 | 7.43 | 7.49 | -0.53% | 80,527 | 60,198,702 |
| 2025-02-11 | 7.62 | 7.67 | 7.5 | 7.53 | -2.33% | 95,011 | 71,832,284 |
| 2025-02-10 | 7.43 | 7.78 | 7.35 | 7.71 | +4.05% | 152,359 | 115,505,631 |
| 2025-02-07 | 7.16 | 7.54 | 7.11 | 7.41 | +3.78% | 141,965 | 104,619,775 |
| 2025-02-06 | 7.06 | 7.15 | 6.97 | 7.14 | +1.56% | 64,131 | 45,245,464 |
| 2025-02-05 | 6.9 | 7.04 | 6.9 | 7.03 | +2.33% | 52,089 | 36,413,719 |
| 2025-01-27 | 6.89 | 6.99 | 6.81 | 6.87 | +0.15% | 31,826 | 21,970,288 |
| 2025-01-24 | 6.79 | 6.87 | 6.71 | 6.86 | +1.03% | 38,901 | 26,460,702 |
| 2025-01-23 | 6.87 | 7 | 6.79 | 6.79 | -1.02% | 41,090 | 28,369,479 |
| 2025-01-22 | 6.96 | 6.96 | 6.83 | 6.86 | -1.44% | 37,161 | 25,539,980 |
| 2025-01-21 | 7.05 | 7.08 | 6.9 | 6.96 | -1.14% | 47,048 | 32,734,795 |
| 2025-01-20 | 6.9 | 7.1 | 6.8 | 7.04 | +2.77% | 82,980 | 57,920,563 |
| 2025-01-17 | 6.84 | 6.87 | 6.76 | 6.85 | +0.44% | 32,555 | 22,230,185 |
| 2025-01-16 | 6.83 | 6.91 | 6.74 | 6.82 | +0.15% | 44,340 | 30,295,193 |
| 2025-01-15 | 6.82 | 6.85 | 6.74 | 6.81 | 0% | 42,582 | 28,962,242 |
| 2025-01-14 | 6.58 | 6.81 | 6.57 | 6.81 | +3.97% | 60,493 | 40,671,550 |
| 2025-01-13 | 6.5 | 6.57 | 6.36 | 6.55 | 0% | 48,029 | 31,149,159 |
| 2025-01-10 | 6.7 | 6.82 | 6.55 | 6.55 | -4.66% | 63,827 | 42,750,773 |
| 2025-01-09 | 6.66 | 7.08 | 6.6 | 6.87 | +2.23% | 98,035 | 67,455,031 |
| 2025-01-08 | 6.58 | 6.86 | 6.56 | 6.72 | +0.9% | 83,499 | 56,077,642 |
| 2025-01-07 | 6.63 | 6.66 | 6.41 | 6.66 | +0.3% | 71,072 | 46,292,005 |
| 2025-01-06 | 6.56 | 6.73 | 6.41 | 6.64 | +1.07% | 58,119 | 38,512,096 |
| 2025-01-03 | 6.92 | 6.96 | 6.56 | 6.57 | -4.64% | 67,695 | 45,429,134 |
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：