股票概览
7.1
+0.71%
+0.05
7.01
开盘价
7.1
最高价
6.96
最低价
18,481
成交量
数据更新至: 2025-03-25
技术指标
7.17
MA5 (5日均线)
7.18
MA10 (10日均线)
7.12
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 | 7.1 | 6.96 | 7.1 | +0.71% | 18,481 | 12,965,112 |
| 2025-03-24 | 7.14 | 7.22 | 6.95 | 7.05 | -1.95% | 27,509 | 19,391,794 |
| 2025-03-21 | 7.28 | 7.29 | 7.15 | 7.19 | -1.1% | 19,297 | 13,906,367 |
| 2025-03-20 | 7.26 | 7.28 | 7.19 | 7.27 | +0.14% | 23,868 | 17,296,714 |
| 2025-03-19 | 7.32 | 7.32 | 7.22 | 7.26 | -0.68% | 17,491 | 12,695,649 |
| 2025-03-18 | 7.25 | 7.32 | 7.24 | 7.31 | +0.69% | 21,971 | 15,984,781 |
| 2025-03-17 | 7.19 | 7.27 | 7.17 | 7.26 | +0.83% | 26,085 | 18,829,960 |
| 2025-03-14 | 7.05 | 7.2 | 7.03 | 7.2 | +1.84% | 37,628 | 26,889,171 |
| 2025-03-13 | 7.1 | 7.12 | 6.96 | 7.07 | -0.14% | 27,377 | 19,232,579 |
| 2025-03-12 | 7.08 | 7.12 | 7.03 | 7.08 | +0.43% | 20,642 | 14,624,606 |
| 2025-03-11 | 7.09 | 7.09 | 6.98 | 7.05 | -0.84% | 13,997 | 9,851,246 |
| 2025-03-10 | 7.03 | 7.12 | 7 | 7.11 | +1.43% | 19,108 | 13,505,507 |
| 2025-03-07 | 7.06 | 7.09 | 6.99 | 7.01 | -0.99% | 13,478 | 9,477,612 |
| 2025-03-06 | 7.03 | 7.09 | 6.98 | 7.08 | +1% | 14,631 | 10,315,011 |
| 2025-03-05 | 7.04 | 7.07 | 6.94 | 7.01 | -0.43% | 13,186 | 9,207,166 |
| 2025-03-04 | 6.98 | 7.08 | 6.93 | 7.04 | +1% | 16,882 | 11,870,966 |
| 2025-03-03 | 7.05 | 7.1 | 6.95 | 6.97 | -0.43% | 18,449 | 12,967,693 |
| 2025-02-28 | 7.12 | 7.13 | 7 | 7 | -1.96% | 15,797 | 11,133,701 |
| 2025-02-27 | 7.12 | 7.17 | 7.02 | 7.14 | +0.42% | 19,789 | 14,042,124 |
| 2025-02-26 | 7.06 | 7.16 | 7.04 | 7.11 | +0.71% | 13,545 | 9,628,373 |
| 2025-02-25 | 7.2 | 7.2 | 7.01 | 7.06 | -1.94% | 14,772 | 10,503,769 |
| 2025-02-24 | 7.18 | 7.25 | 6.91 | 7.2 | +0.28% | 18,971 | 13,627,084 |
| 2025-02-21 | 7.22 | 7.22 | 7.08 | 7.18 | -0.14% | 13,537 | 9,678,748 |
| 2025-02-20 | 7.15 | 7.2 | 7.14 | 7.19 | +0.98% | 13,901 | 9,971,912 |
| 2025-02-19 | 7.03 | 7.14 | 7.03 | 7.12 | +0.99% | 13,253 | 9,405,189 |
| 2025-02-18 | 7.22 | 7.26 | 7 | 7.05 | -2.76% | 22,660 | 16,103,218 |
| 2025-02-17 | 7.14 | 7.27 | 7.12 | 7.25 | +1.97% | 15,101 | 10,882,270 |
| 2025-02-14 | 7.18 | 7.2 | 7.11 | 7.11 | -1.11% | 11,303 | 8,081,315 |
| 2025-02-13 | 7.29 | 7.29 | 7.17 | 7.19 | -1.1% | 11,009 | 7,943,648 |
| 2025-02-12 | 7.26 | 7.28 | 7.18 | 7.27 | +0.14% | 12,833 | 9,290,974 |
| 2025-02-11 | 7.25 | 7.28 | 7.2 | 7.26 | -0.14% | 13,019 | 9,421,768 |
| 2025-02-10 | 7.24 | 7.27 | 7.2 | 7.27 | +0.55% | 13,763 | 9,957,171 |
| 2025-02-07 | 7.17 | 7.27 | 7.16 | 7.23 | +0.98% | 17,461 | 12,610,676 |
| 2025-02-06 | 7.09 | 7.16 | 7.05 | 7.16 | +0.56% | 15,543 | 11,073,859 |
| 2025-02-05 | 7.18 | 7.19 | 7.08 | 7.12 | -0.14% | 17,056 | 12,155,447 |
| 2025-01-27 | 7.03 | 7.19 | 7.03 | 7.13 | +0.99% | 21,994 | 15,728,350 |
| 2025-01-24 | 6.98 | 7.09 | 6.91 | 7.06 | +0.71% | 13,753 | 9,611,264 |
| 2025-01-23 | 6.99 | 7.1 | 6.99 | 7.01 | +0.72% | 13,454 | 9,460,591 |
| 2025-01-22 | 6.99 | 7.01 | 6.93 | 6.96 | -0.29% | 9,924 | 6,913,869 |
| 2025-01-21 | 7.1 | 7.12 | 6.97 | 6.98 | -1.41% | 15,475 | 10,858,334 |
| 2025-01-20 | 7.02 | 7.14 | 6.97 | 7.08 | +1.14% | 17,133 | 12,111,443 |
| 2025-01-17 | 7 | 7.07 | 6.96 | 7 | -0.14% | 8,074 | 5,660,681 |
| 2025-01-16 | 7.06 | 7.18 | 6.97 | 7.01 | -0.14% | 11,516 | 8,124,245 |
| 2025-01-15 | 7.06 | 7.15 | 7 | 7.02 | -0.71% | 15,748 | 11,132,751 |
| 2025-01-14 | 6.64 | 7.15 | 6.64 | 7.07 | +6.64% | 33,780 | 23,357,702 |
| 2025-01-13 | 6.51 | 6.67 | 6.45 | 6.63 | +0.76% | 14,906 | 9,816,343 |
| 2025-01-10 | 6.74 | 6.85 | 6.58 | 6.58 | -2.95% | 18,443 | 12,355,494 |
| 2025-01-09 | 6.75 | 6.86 | 6.75 | 6.78 | -0.59% | 11,824 | 8,032,986 |
| 2025-01-08 | 6.81 | 6.94 | 6.67 | 6.82 | -0.58% | 17,150 | 11,709,139 |
| 2025-01-07 | 6.74 | 6.9 | 6.73 | 6.86 | +1.78% | 18,163 | 12,340,287 |
| 2025-01-06 | 6.71 | 6.8 | 6.43 | 6.74 | +0.75% | 22,998 | 15,370,816 |
| 2025-01-03 | 6.92 | 6.98 | 6.66 | 6.69 | -3.18% | 24,090 | 16,387,319 |
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：