股票概览
6.99
-0.29%
-0.02
7.01
开盘价
7.02
最高价
6.87
最低价
32,105
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.28
MA10 (10日均线)
7.27
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 | 7.01 | 7.02 | 6.87 | 6.99 | -0.29% | 32,105 | 22,283,843 |
| 2025-03-24 | 7.26 | 7.27 | 6.92 | 7.01 | -3.44% | 59,830 | 42,293,213 |
| 2025-03-21 | 7.35 | 7.36 | 7.21 | 7.26 | -1.36% | 45,486 | 33,137,039 |
| 2025-03-20 | 7.4 | 7.44 | 7.33 | 7.36 | -0.54% | 41,371 | 30,536,760 |
| 2025-03-19 | 7.48 | 7.51 | 7.36 | 7.4 | -1.46% | 42,097 | 31,164,424 |
| 2025-03-18 | 7.41 | 7.51 | 7.34 | 7.51 | +1.35% | 53,149 | 39,514,345 |
| 2025-03-17 | 7.36 | 7.48 | 7.36 | 7.41 | +0.54% | 60,423 | 44,774,964 |
| 2025-03-14 | 7.22 | 7.43 | 7.16 | 7.37 | +2.22% | 93,795 | 68,584,996 |
| 2025-03-13 | 7.27 | 7.31 | 7.13 | 7.21 | -1.1% | 53,615 | 38,551,567 |
| 2025-03-12 | 7.33 | 7.38 | 7.24 | 7.29 | -0.55% | 72,287 | 52,778,249 |
| 2025-03-11 | 7.22 | 7.33 | 7.18 | 7.33 | +0.69% | 49,598 | 36,114,368 |
| 2025-03-10 | 7.18 | 7.33 | 7.18 | 7.28 | +1.53% | 52,046 | 37,737,299 |
| 2025-03-07 | 7.21 | 7.28 | 7.13 | 7.17 | -0.69% | 40,058 | 28,897,656 |
| 2025-03-06 | 7.15 | 7.23 | 7.07 | 7.22 | +1.12% | 49,535 | 35,487,789 |
| 2025-03-05 | 7.22 | 7.26 | 7.01 | 7.14 | -1.65% | 55,903 | 39,670,489 |
| 2025-03-04 | 7.23 | 7.29 | 7.18 | 7.26 | -0.27% | 43,205 | 31,224,177 |
| 2025-03-03 | 7.23 | 7.39 | 7.19 | 7.28 | +0.69% | 68,323 | 49,930,528 |
| 2025-02-28 | 7.31 | 7.41 | 7.19 | 7.23 | -1.77% | 55,999 | 40,800,080 |
| 2025-02-27 | 7.22 | 7.37 | 7.22 | 7.36 | +1.52% | 63,300 | 46,211,670 |
| 2025-02-26 | 7.17 | 7.3 | 7.17 | 7.25 | +1.12% | 47,905 | 34,674,307 |
| 2025-02-25 | 7.15 | 7.3 | 7.12 | 7.17 | -0.55% | 39,843 | 28,761,957 |
| 2025-02-24 | 7.16 | 7.27 | 7.1 | 7.21 | +0.56% | 50,891 | 36,616,020 |
| 2025-02-21 | 7.22 | 7.26 | 7.1 | 7.17 | -1.24% | 49,459 | 35,392,140 |
| 2025-02-20 | 7.15 | 7.29 | 7.11 | 7.26 | +1.68% | 54,434 | 39,213,334 |
| 2025-02-19 | 7.13 | 7.19 | 7.1 | 7.14 | +0.28% | 41,834 | 29,851,922 |
| 2025-02-18 | 7.33 | 7.34 | 7.1 | 7.12 | -2.73% | 52,871 | 38,092,971 |
| 2025-02-17 | 7.16 | 7.33 | 7.13 | 7.32 | +1.67% | 63,388 | 45,995,248 |
| 2025-02-14 | 7.18 | 7.2 | 7.1 | 7.2 | +0.28% | 55,402 | 39,625,544 |
| 2025-02-13 | 7.28 | 7.31 | 7.17 | 7.18 | -1.37% | 58,384 | 42,231,019 |
| 2025-02-12 | 7.26 | 7.33 | 7.19 | 7.28 | 0% | 63,022 | 45,764,199 |
| 2025-02-11 | 7.23 | 7.32 | 7.14 | 7.28 | +0.83% | 86,828 | 62,684,098 |
| 2025-02-10 | 7.08 | 7.22 | 7.06 | 7.22 | +1.83% | 83,354 | 59,495,816 |
| 2025-02-07 | 7.01 | 7.14 | 6.97 | 7.09 | +1.14% | 83,074 | 58,696,556 |
| 2025-02-06 | 7 | 7.02 | 6.87 | 7.01 | +0.72% | 75,174 | 52,237,039 |
| 2025-02-05 | 6.98 | 7.03 | 6.89 | 6.96 | 0% | 58,365 | 40,612,192 |
| 2025-01-27 | 6.94 | 7.12 | 6.89 | 6.96 | -0.85% | 77,956 | 54,676,618 |
| 2025-01-24 | 6.92 | 7.02 | 6.87 | 7.02 | +0.86% | 74,202 | 51,717,518 |
| 2025-01-23 | 7.17 | 7.24 | 6.92 | 6.96 | -2.79% | 125,333 | 89,128,437 |
| 2025-01-22 | 7.12 | 7.27 | 7 | 7.16 | -0.97% | 109,656 | 78,413,058 |
| 2025-01-21 | 7.78 | 7.78 | 7.1 | 7.23 | -6.1% | 221,517 | 161,447,818 |
| 2025-01-20 | 7.92 | 8.37 | 7.64 | 7.7 | -5.29% | 270,814 | 211,607,157 |
| 2025-01-17 | 9 | 9.23 | 7.94 | 8.13 | -7.72% | 474,087 | 409,932,186 |
| 2025-01-16 | 8.45 | 8.81 | 8.45 | 8.81 | +9.99% | 245,693 | 213,990,845 |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 21,291 | 17,053,971 |
| 2025-01-14 | 7.28 | 7.28 | 7.28 | 7.28 | +9.97% | 28,413 | 20,684,664 |
| 2025-01-13 | 6.82 | 6.82 | 6.38 | 6.62 | -5.7% | 88,808 | 58,284,829 |
| 2025-01-10 | 7.65 | 7.68 | 7.01 | 7.02 | -8.36% | 106,671 | 77,666,359 |
| 2025-01-09 | 7.77 | 8.05 | 7.58 | 7.66 | -1.42% | 115,432 | 89,730,057 |
| 2025-01-08 | 7.45 | 8.1 | 7.45 | 7.77 | +3.74% | 160,879 | 124,920,163 |
| 2025-01-07 | 7.24 | 7.52 | 7.07 | 7.49 | +2.6% | 94,332 | 69,119,033 |
| 2025-01-06 | 7.4 | 7.63 | 6.93 | 7.3 | -3.57% | 134,007 | 97,461,023 |
| 2025-01-03 | 7.36 | 7.85 | 7.36 | 7.57 | +2.3% | 213,623 | 162,625,131 |
| 2025-01-02 | 6.99 | 7.69 | 6.98 | 7.4 | +5.87% | 169,944 | 128,159,642 |
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：