股票概览
7.02
-0.28%
-0.02
7.03
开盘价
7.07
最高价
6.89
最低价
71,832
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.29
MA10 (10日均线)
7.20
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 | 7.03 | 7.07 | 6.89 | 7.02 | -0.28% | 71,832 | 50,121,608 |
| 2025-03-24 | 7.21 | 7.25 | 6.95 | 7.04 | -2.76% | 120,874 | 85,394,525 |
| 2025-03-21 | 7.36 | 7.39 | 7.21 | 7.24 | -2.03% | 116,567 | 85,010,601 |
| 2025-03-20 | 7.32 | 7.54 | 7.3 | 7.39 | +0.68% | 155,251 | 115,167,722 |
| 2025-03-19 | 7.39 | 7.39 | 7.31 | 7.34 | -0.68% | 80,467 | 59,155,186 |
| 2025-03-18 | 7.47 | 7.48 | 7.35 | 7.39 | -0.81% | 106,899 | 78,949,860 |
| 2025-03-17 | 7.45 | 7.55 | 7.38 | 7.45 | +0.4% | 168,902 | 125,723,142 |
| 2025-03-14 | 7.32 | 7.52 | 7.3 | 7.42 | +1.23% | 247,852 | 183,919,378 |
| 2025-03-13 | 7.26 | 7.46 | 7.16 | 7.33 | +1.38% | 207,607 | 151,605,440 |
| 2025-03-12 | 7.27 | 7.29 | 7.22 | 7.23 | -0.28% | 107,470 | 77,840,984 |
| 2025-03-11 | 7.19 | 7.31 | 7.18 | 7.25 | -0.28% | 124,783 | 90,335,914 |
| 2025-03-10 | 7.22 | 7.33 | 7.13 | 7.27 | +0.28% | 184,075 | 132,832,385 |
| 2025-03-07 | 7.28 | 7.4 | 7.17 | 7.25 | -0.41% | 277,809 | 201,713,848 |
| 2025-03-06 | 7.07 | 7.58 | 7.02 | 7.28 | +3.41% | 292,962 | 213,154,948 |
| 2025-03-05 | 7.06 | 7.16 | 6.97 | 7.04 | -0.28% | 91,025 | 64,020,030 |
| 2025-03-04 | 6.9 | 7.09 | 6.86 | 7.06 | +2.17% | 92,811 | 64,954,185 |
| 2025-03-03 | 6.96 | 7.02 | 6.87 | 6.91 | +0.14% | 92,644 | 64,389,429 |
| 2025-02-28 | 7.07 | 7.12 | 6.88 | 6.9 | -2.95% | 128,782 | 90,002,498 |
| 2025-02-27 | 7.14 | 7.16 | 7.02 | 7.11 | -0.28% | 116,348 | 82,483,945 |
| 2025-02-26 | 7.07 | 7.15 | 7.07 | 7.13 | +0.85% | 90,632 | 64,457,804 |
| 2025-02-25 | 7.05 | 7.21 | 6.99 | 7.07 | -0.28% | 114,006 | 81,072,284 |
| 2025-02-24 | 7.15 | 7.26 | 7.04 | 7.09 | +0.28% | 144,758 | 102,785,866 |
| 2025-02-21 | 7.09 | 7.13 | 6.98 | 7.07 | -0.7% | 130,232 | 92,080,547 |
| 2025-02-20 | 6.99 | 7.18 | 6.96 | 7.12 | +1.71% | 148,425 | 105,082,446 |
| 2025-02-19 | 6.91 | 7 | 6.87 | 7 | +1.3% | 123,835 | 86,091,141 |
| 2025-02-18 | 6.99 | 7.13 | 6.87 | 6.91 | -1.29% | 181,616 | 127,327,537 |
| 2025-02-17 | 6.8 | 7.03 | 6.8 | 7 | +2.94% | 176,958 | 123,059,108 |
| 2025-02-14 | 6.78 | 6.85 | 6.76 | 6.8 | 0% | 97,314 | 66,159,605 |
| 2025-02-13 | 6.95 | 6.99 | 6.8 | 6.8 | -2.02% | 133,986 | 91,903,537 |
| 2025-02-12 | 6.95 | 7 | 6.86 | 6.94 | -0.29% | 148,214 | 102,640,025 |
| 2025-02-11 | 6.96 | 7.12 | 6.83 | 6.96 | +0.29% | 193,733 | 134,504,900 |
| 2025-02-10 | 6.68 | 6.96 | 6.68 | 6.94 | +3.58% | 254,811 | 174,297,147 |
| 2025-02-07 | 6.53 | 6.85 | 6.53 | 6.7 | +2.29% | 322,702 | 216,673,483 |
| 2025-02-06 | 6.56 | 6.6 | 6.43 | 6.55 | +1.08% | 267,116 | 173,847,508 |
| 2025-02-05 | 6.8 | 6.8 | 6.4 | 6.48 | -8.73% | 515,869 | 338,271,640 |
| 2025-01-27 | 7.1 | 7.1 | 7.1 | 7.1 | -10.01% | 123,722 | 87,842,620 |
| 2025-01-24 | 8.5 | 8.5 | 7.73 | 7.89 | +2.07% | 855,822 | 707,807,429 |
| 2025-01-23 | 7.08 | 7.73 | 7.08 | 7.73 | +9.96% | 114,917 | 86,818,669 |
| 2025-01-22 | 7.12 | 7.12 | 7.01 | 7.03 | -0.99% | 23,187 | 16,369,297 |
| 2025-01-21 | 7.19 | 7.25 | 7.05 | 7.1 | -1.53% | 34,016 | 24,224,194 |
| 2025-01-20 | 7.18 | 7.25 | 7.1 | 7.21 | +0.98% | 27,446 | 19,733,021 |
| 2025-01-17 | 7.13 | 7.18 | 7.02 | 7.14 | +0.42% | 22,697 | 16,201,507 |
| 2025-01-16 | 7.05 | 7.19 | 7.03 | 7.11 | +1.14% | 28,861 | 20,534,466 |
| 2025-01-15 | 7.06 | 7.08 | 6.98 | 7.03 | +0.29% | 31,921 | 22,416,039 |
| 2025-01-14 | 6.77 | 7.01 | 6.75 | 7.01 | +3.55% | 39,150 | 27,076,516 |
| 2025-01-13 | 6.67 | 6.79 | 6.5 | 6.77 | +1.65% | 36,037 | 24,126,371 |
| 2025-01-10 | 6.88 | 6.92 | 6.65 | 6.66 | -2.92% | 34,158 | 23,141,417 |
| 2025-01-09 | 6.89 | 6.93 | 6.8 | 6.86 | -0.72% | 30,185 | 20,775,244 |
| 2025-01-08 | 6.92 | 6.96 | 6.73 | 6.91 | -0.14% | 40,816 | 27,991,281 |
| 2025-01-07 | 7 | 7 | 6.78 | 6.92 | +0.58% | 29,779 | 20,440,914 |
| 2025-01-06 | 6.88 | 6.94 | 6.66 | 6.88 | 0% | 36,084 | 24,667,039 |
| 2025-01-03 | 7.28 | 7.28 | 6.86 | 6.88 | -4.44% | 53,935 | 37,750,074 |
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：