股票概览
7.06
-0.98%
-0.07
7.1
开盘价
7.16
最高价
6.97
最低价
129,030
成交量
数据更新至: 2025-03-25
技术指标
7.41
MA5 (5日均线)
7.78
MA10 (10日均线)
8.36
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 | 7.1 | 7.16 | 6.97 | 7.06 | -0.98% | 129,030 | 90,816,868 |
| 2025-03-24 | 7.34 | 7.36 | 6.98 | 7.13 | -3.26% | 287,325 | 205,714,421 |
| 2025-03-21 | 7.71 | 7.71 | 7.37 | 7.37 | -5.75% | 334,890 | 250,675,648 |
| 2025-03-20 | 7.68 | 8.04 | 7.66 | 7.82 | +1.69% | 449,249 | 354,095,156 |
| 2025-03-19 | 7.82 | 7.88 | 7.62 | 7.69 | -2.9% | 339,969 | 261,954,563 |
| 2025-03-18 | 7.98 | 8.07 | 7.92 | 7.92 | -1.25% | 263,394 | 209,762,761 |
| 2025-03-17 | 8 | 8.08 | 8 | 8.02 | -0.5% | 246,765 | 197,949,346 |
| 2025-03-14 | 8.1 | 8.19 | 7.81 | 8.06 | -1.47% | 362,252 | 288,562,879 |
| 2025-03-13 | 8.41 | 8.42 | 8.1 | 8.18 | -4.33% | 421,074 | 346,541,790 |
| 2025-03-12 | 8.5 | 8.92 | 8.35 | 8.55 | +0.71% | 627,694 | 536,800,167 |
| 2025-03-11 | 8.98 | 8.98 | 8.3 | 8.49 | -5.46% | 804,135 | 687,898,715 |
| 2025-03-10 | 8.15 | 8.98 | 8 | 8.98 | +10.05% | 704,976 | 603,990,189 |
| 2025-03-07 | 8.53 | 8.54 | 8.07 | 8.16 | -3.2% | 537,068 | 443,237,548 |
| 2025-03-06 | 8.15 | 8.5 | 8.15 | 8.43 | +2.93% | 638,903 | 535,689,504 |
| 2025-03-05 | 8.13 | 8.33 | 7.87 | 8.19 | -1.33% | 583,653 | 471,810,290 |
| 2025-03-04 | 8.05 | 8.55 | 7.75 | 8.3 | -3.49% | 749,307 | 597,620,539 |
| 2025-03-03 | 9.49 | 9.87 | 8.6 | 8.6 | -9.95% | 710,279 | 625,350,065 |
| 2025-02-28 | 9.76 | 10.65 | 9.5 | 9.55 | -2.85% | 893,926 | 909,861,988 |
| 2025-02-27 | 10.35 | 10.68 | 9.83 | 9.83 | -9.98% | 959,906 | 977,523,397 |
| 2025-02-26 | 12.06 | 12.06 | 10.32 | 10.92 | -0.73% | 1,576,160 | 1,759,724,385 |
| 2025-02-25 | 9.5 | 11 | 9.35 | 11 | +10% | 876,895 | 923,452,595 |
| 2025-02-24 | 9.75 | 10.91 | 9.18 | 10 | -1.57% | 1,413,535 | 1,411,601,496 |
| 2025-02-21 | 8.77 | 10.16 | 8.63 | 10.16 | +9.96% | 1,531,605 | 1,450,876,212 |
| 2025-02-20 | 8.31 | 10.1 | 8.31 | 9.24 | +0.11% | 1,413,799 | 1,287,923,142 |
| 2025-02-19 | 9.23 | 9.23 | 9.23 | 9.23 | -9.95% | 228,922 | 211,295,006 |
| 2025-02-18 | 9.2 | 10.25 | 8.69 | 10.25 | +9.98% | 1,232,744 | 1,218,217,152 |
| 2025-02-17 | 9.32 | 9.32 | 8.47 | 9.32 | +10.04% | 1,180,852 | 1,080,417,612 |
| 2025-02-14 | 8.47 | 8.47 | 8.47 | 8.47 | +10% | 218,004 | 184,649,532 |
| 2025-02-13 | 7.7 | 7.7 | 7.52 | 7.7 | +10% | 232,207 | 178,669,351 |
| 2025-02-12 | 6.59 | 7 | 6.51 | 7 | +10.06% | 223,433 | 153,733,311 |
| 2025-02-11 | 6 | 6.36 | 5.93 | 6.36 | +10.03% | 170,340 | 104,783,457 |
| 2025-02-10 | 5.77 | 5.78 | 5.71 | 5.78 | +0.35% | 56,346 | 32,417,126 |
| 2025-02-07 | 5.81 | 5.83 | 5.69 | 5.76 | -1.37% | 68,172 | 39,314,587 |
| 2025-02-06 | 5.58 | 5.87 | 5.57 | 5.84 | +4.29% | 72,816 | 41,789,857 |
| 2025-02-05 | 5.5 | 5.64 | 5.46 | 5.6 | +4.09% | 50,291 | 27,937,412 |
| 2025-01-27 | 5.45 | 5.56 | 5.38 | 5.38 | -1.28% | 26,213 | 14,321,813 |
| 2025-01-24 | 5.45 | 5.46 | 5.35 | 5.45 | +0.18% | 28,109 | 15,180,042 |
| 2025-01-23 | 5.48 | 5.57 | 5.42 | 5.44 | -0.18% | 32,341 | 17,794,711 |
| 2025-01-22 | 5.42 | 5.5 | 5.33 | 5.45 | +0.93% | 35,662 | 19,317,159 |
| 2025-01-21 | 5.55 | 5.59 | 5.38 | 5.4 | -3.4% | 44,328 | 24,246,957 |
| 2025-01-20 | 5.33 | 5.72 | 5.3 | 5.59 | +4.1% | 72,662 | 40,202,925 |
| 2025-01-17 | 5.41 | 5.45 | 5.32 | 5.37 | -0.56% | 20,474 | 11,005,449 |
| 2025-01-16 | 5.43 | 5.51 | 5.36 | 5.4 | -0.55% | 27,881 | 15,159,813 |
| 2025-01-15 | 5.41 | 5.51 | 5.41 | 5.43 | 0% | 29,529 | 16,082,804 |
| 2025-01-14 | 5.15 | 5.48 | 5.13 | 5.43 | +5.64% | 52,531 | 28,029,501 |
| 2025-01-13 | 5.08 | 5.16 | 4.96 | 5.14 | +0.98% | 24,224 | 12,308,715 |
| 2025-01-10 | 5.18 | 5.23 | 5.08 | 5.09 | -1.36% | 32,806 | 16,868,269 |
| 2025-01-09 | 5.14 | 5.19 | 5.1 | 5.16 | +0.19% | 24,911 | 12,830,013 |
| 2025-01-08 | 5.19 | 5.22 | 5 | 5.15 | -1.53% | 48,580 | 24,846,955 |
| 2025-01-07 | 4.98 | 5.29 | 4.98 | 5.23 | +5.87% | 48,852 | 24,935,477 |
| 2025-01-06 | 4.98 | 5.03 | 4.83 | 4.94 | -1.79% | 32,699 | 16,153,448 |
| 2025-01-03 | 5.24 | 5.27 | 5 | 5.03 | -3.64% | 47,878 | 24,341,517 |
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：