股票概览
8.11
+3.71%
+0.29
7.81
开盘价
8.15
最高价
7.76
最低价
53,088
成交量
数据更新至: 2025-03-25
技术指标
7.98
MA5 (5日均线)
7.98
MA10 (10日均线)
7.85
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 | 7.81 | 8.15 | 7.76 | 8.11 | +3.71% | 53,088 | 42,263,398 |
| 2025-03-24 | 7.96 | 8.02 | 7.66 | 7.82 | -1.76% | 73,361 | 57,112,922 |
| 2025-03-21 | 8.04 | 8.1 | 7.91 | 7.96 | -1% | 39,553 | 31,631,510 |
| 2025-03-20 | 7.95 | 8.08 | 7.91 | 8.04 | +1.13% | 37,367 | 29,954,472 |
| 2025-03-19 | 8.01 | 8.02 | 7.92 | 7.95 | -0.38% | 27,779 | 22,114,191 |
| 2025-03-18 | 8.08 | 8.1 | 7.94 | 7.98 | -0.87% | 33,863 | 27,055,107 |
| 2025-03-17 | 8.02 | 8.15 | 7.95 | 8.05 | +0.5% | 44,823 | 36,150,046 |
| 2025-03-14 | 7.88 | 8.02 | 7.88 | 8.01 | +1.52% | 55,536 | 44,226,155 |
| 2025-03-13 | 8.02 | 8.05 | 7.74 | 7.89 | -1.74% | 61,899 | 48,618,064 |
| 2025-03-12 | 7.92 | 8.05 | 7.87 | 8.03 | +1.65% | 59,146 | 47,232,866 |
| 2025-03-11 | 7.76 | 7.9 | 7.7 | 7.9 | +1.41% | 46,931 | 36,665,988 |
| 2025-03-10 | 7.71 | 7.88 | 7.71 | 7.79 | +1.17% | 48,258 | 37,645,099 |
| 2025-03-07 | 7.68 | 7.84 | 7.66 | 7.7 | -0.26% | 47,751 | 36,978,956 |
| 2025-03-06 | 7.7 | 7.77 | 7.63 | 7.72 | +0.52% | 42,631 | 32,856,042 |
| 2025-03-05 | 7.77 | 7.79 | 7.55 | 7.68 | -1.03% | 45,830 | 34,943,290 |
| 2025-03-04 | 7.65 | 7.79 | 7.55 | 7.76 | +1.7% | 43,184 | 33,366,262 |
| 2025-03-03 | 7.56 | 7.85 | 7.56 | 7.63 | +0.93% | 57,176 | 44,154,803 |
| 2025-02-28 | 7.65 | 7.72 | 7.53 | 7.56 | -1.43% | 48,262 | 36,741,639 |
| 2025-02-27 | 7.76 | 7.82 | 7.52 | 7.67 | -0.78% | 52,481 | 40,154,785 |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.73 | +1.44% | 40,623 | 31,314,684 |
| 2025-02-25 | 7.68 | 7.74 | 7.61 | 7.62 | -1.17% | 38,202 | 29,318,375 |
| 2025-02-24 | 7.65 | 7.79 | 7.62 | 7.71 | +0.26% | 55,908 | 43,098,755 |
| 2025-02-21 | 7.85 | 7.88 | 7.62 | 7.69 | -2.04% | 65,714 | 50,559,129 |
| 2025-02-20 | 7.86 | 8.18 | 7.73 | 7.85 | +0.9% | 80,576 | 63,742,294 |
| 2025-02-19 | 7.65 | 7.87 | 7.63 | 7.78 | +1.7% | 43,191 | 33,542,764 |
| 2025-02-18 | 7.9 | 7.94 | 7.62 | 7.65 | -2.92% | 39,924 | 31,020,013 |
| 2025-02-17 | 7.75 | 7.95 | 7.71 | 7.88 | +2.34% | 50,749 | 39,783,219 |
| 2025-02-14 | 7.86 | 7.87 | 7.66 | 7.7 | -1.28% | 42,948 | 33,290,070 |
| 2025-02-13 | 7.93 | 7.95 | 7.78 | 7.8 | -1.76% | 38,465 | 30,193,761 |
| 2025-02-12 | 7.88 | 7.98 | 7.83 | 7.94 | +1.28% | 40,584 | 32,072,437 |
| 2025-02-11 | 8.06 | 8.06 | 7.78 | 7.84 | -2.61% | 44,658 | 35,004,482 |
| 2025-02-10 | 7.88 | 8.05 | 7.86 | 8.05 | +2.94% | 50,783 | 40,374,032 |
| 2025-02-07 | 7.78 | 7.9 | 7.74 | 7.82 | +0.51% | 42,855 | 33,546,779 |
| 2025-02-06 | 7.68 | 7.8 | 7.55 | 7.78 | +1.3% | 37,914 | 29,168,934 |
| 2025-02-05 | 7.65 | 7.69 | 7.52 | 7.68 | +1.99% | 40,267 | 30,698,538 |
| 2025-01-27 | 7.61 | 7.77 | 7.49 | 7.53 | +0.53% | 38,818 | 29,579,812 |
| 2025-01-24 | 7.43 | 7.53 | 7.34 | 7.49 | +0.81% | 30,150 | 22,429,947 |
| 2025-01-23 | 7.53 | 7.73 | 7.43 | 7.43 | +0.13% | 41,637 | 31,611,809 |
| 2025-01-22 | 7.54 | 7.57 | 7.4 | 7.42 | -1.59% | 29,876 | 22,323,008 |
| 2025-01-21 | 7.78 | 7.78 | 7.5 | 7.54 | -2.08% | 39,821 | 30,183,986 |
| 2025-01-20 | 7.76 | 7.9 | 7.46 | 7.7 | -1.03% | 39,948 | 30,650,293 |
| 2025-01-17 | 7.75 | 7.87 | 7.61 | 7.78 | +0.52% | 36,858 | 28,526,387 |
| 2025-01-16 | 7.81 | 7.9 | 7.65 | 7.74 | +0.26% | 57,366 | 44,493,754 |
| 2025-01-15 | 7.64 | 7.74 | 7.52 | 7.72 | +1.45% | 46,392 | 35,426,887 |
| 2025-01-14 | 7.28 | 7.64 | 7.28 | 7.61 | +4.68% | 51,910 | 38,990,381 |
| 2025-01-13 | 6.99 | 7.38 | 6.98 | 7.27 | +0.83% | 40,517 | 29,187,931 |
| 2025-01-10 | 7.52 | 7.58 | 7.2 | 7.21 | -4.12% | 44,652 | 32,931,640 |
| 2025-01-09 | 7.56 | 7.76 | 7.5 | 7.52 | -0.53% | 49,328 | 37,577,387 |
| 2025-01-08 | 7.52 | 7.59 | 7.31 | 7.56 | +0.93% | 49,892 | 37,320,478 |
| 2025-01-07 | 7.45 | 7.56 | 7.31 | 7.49 | +0.81% | 44,487 | 33,058,710 |
| 2025-01-06 | 7.19 | 7.45 | 6.85 | 7.43 | +2.91% | 73,119 | 52,795,233 |
| 2025-01-03 | 7.72 | 7.76 | 7.21 | 7.22 | -6.11% | 70,585 | 52,062,282 |
| 2025-01-02 | 7.83 | 7.95 | 7.56 | 7.69 | -1.16% | 77,185 | 59,942,444 |
| 2024-12-31 | 7.88 | 8.01 | 7.74 | 7.78 | -1.14% | 68,693 | 53,956,162 |
| 2024-12-30 | 8.21 | 8.25 | 7.81 | 7.87 | -3.55% | 97,301 | 77,792,877 |
| 2024-12-27 | 8.07 | 8.4 | 7.92 | 8.16 | +0.62% | 105,244 | 86,667,349 |
| 2024-12-26 | 8.1 | 8.49 | 8.01 | 8.11 | -2.41% | 129,426 | 105,783,533 |
| 2024-12-25 | 9.06 | 9.11 | 8.3 | 8.31 | -9.87% | 184,454 | 158,083,037 |
| 2024-12-24 | 9.1 | 9.65 | 9 | 9.22 | -1.71% | 218,842 | 202,767,029 |
| 2024-12-23 | 8.81 | 9.48 | 8.43 | 9.38 | +5.75% | 296,130 | 266,285,024 |
| 2024-12-20 | 9.03 | 9.1 | 8.67 | 8.87 | -3.69% | 206,472 | 183,597,349 |
| 2024-12-19 | 9.02 | 9.89 | 8.97 | 9.21 | +2.45% | 365,545 | 344,225,312 |
| 2024-12-18 | 8.44 | 8.99 | 8.4 | 8.99 | +10.04% | 89,987 | 78,939,374 |
| 2024-12-17 | 8.63 | 8.7 | 8.15 | 8.17 | -5% | 68,889 | 57,383,621 |
| 2024-12-16 | 8.57 | 8.72 | 8.53 | 8.6 | +0.35% | 60,290 | 52,098,326 |
| 2024-12-13 | 8.88 | 8.9 | 8.55 | 8.57 | -3.49% | 79,290 | 68,602,870 |
| 2024-12-12 | 8.74 | 9.05 | 8.58 | 8.88 | +2.3% | 103,601 | 91,448,755 |
| 2024-12-11 | 8.63 | 8.73 | 8.55 | 8.68 | +1.88% | 53,215 | 46,007,644 |
| 2024-12-10 | 8.77 | 8.85 | 8.51 | 8.52 | -0.7% | 68,244 | 58,943,728 |
| 2024-12-09 | 8.63 | 8.71 | 8.45 | 8.58 | +0.12% | 46,998 | 40,349,011 |
| 2024-12-06 | 8.43 | 8.61 | 8.36 | 8.57 | +0.94% | 51,642 | 43,899,852 |
| 2024-12-05 | 8.39 | 8.5 | 8.37 | 8.49 | +1.07% | 45,126 | 38,108,978 |
| 2024-12-04 | 8.7 | 8.7 | 8.35 | 8.4 | -3.45% | 58,068 | 49,410,394 |
| 2024-12-03 | 8.62 | 8.74 | 8.51 | 8.7 | +0.93% | 66,756 | 57,626,184 |
| 2024-12-02 | 8.44 | 8.68 | 8.4 | 8.62 | +2.25% | 84,545 | 72,618,134 |
| 2024-11-29 | 8.33 | 8.45 | 8.19 | 8.43 | +0.24% | 66,037 | 55,054,791 |
| 2024-11-28 | 8.43 | 8.68 | 8.18 | 8.41 | +1.57% | 106,341 | 89,793,534 |
| 2024-11-27 | 8.29 | 8.29 | 7.9 | 8.28 | +0.12% | 72,052 | 58,402,596 |
| 2024-11-26 | 8.37 | 8.43 | 8.22 | 8.27 | -0.6% | 48,109 | 39,962,490 |
| 2024-11-25 | 8.4 | 8.4 | 8.12 | 8.32 | 0% | 68,588 | 56,603,083 |
| 2024-11-22 | 8.59 | 8.8 | 8.29 | 8.32 | -2.58% | 111,582 | 95,111,245 |
| 2024-11-21 | 8.8 | 9.05 | 8.4 | 8.54 | -2.95% | 137,440 | 118,814,013 |
| 2024-11-20 | 8.53 | 8.94 | 8.46 | 8.8 | +3.04% | 86,859 | 76,248,170 |
| 2024-11-19 | 8.46 | 8.58 | 8.22 | 8.54 | +0.95% | 82,757 | 69,435,638 |
| 2024-11-18 | 9.04 | 9.18 | 8.41 | 8.46 | -5.47% | 91,361 | 78,990,256 |
| 2024-11-15 | 9.33 | 9.45 | 8.91 | 8.95 | -4.48% | 97,649 | 89,304,981 |
| 2024-11-14 | 9.71 | 9.82 | 9.3 | 9.37 | -4.58% | 108,286 | 103,342,423 |
| 2024-11-13 | 10.05 | 10.11 | 9.61 | 9.82 | -3.16% | 123,598 | 121,065,433 |
| 2024-11-12 | 9.98 | 10.24 | 9.82 | 10.14 | -1.27% | 218,973 | 218,670,376 |
| 2024-11-11 | 10.16 | 10.54 | 9.7 | 10.27 | +1.08% | 327,378 | 334,473,859 |
| 2024-11-08 | 9.8 | 10.16 | 9.8 | 10.16 | +9.96% | 109,897 | 110,868,078 |
| 2024-11-07 | 9.3 | 9.58 | 9.03 | 9.24 | -0.43% | 203,041 | 187,965,256 |
| 2024-11-06 | 9.7 | 9.79 | 9.2 | 9.28 | -5.4% | 292,162 | 273,806,169 |
| 2024-11-05 | 10 | 10.64 | 9.51 | 9.81 | +0.72% | 410,354 | 413,472,931 |
| 2024-11-04 | 9.09 | 9.74 | 8.96 | 9.74 | +10.06% | 322,759 | 302,089,258 |
| 2024-11-01 | 8.79 | 9.55 | 8.35 | 8.85 | +1.26% | 352,764 | 317,362,067 |
| 2024-10-31 | 8.51 | 9.2 | 8 | 8.74 | -1.35% | 359,710 | 305,781,915 |
| 2024-10-30 | 8.95 | 9.27 | 8.52 | 8.86 | +2.9% | 341,846 | 304,535,439 |
| 2024-10-29 | 8.5 | 9 | 8.28 | 8.61 | +5.26% | 382,077 | 332,609,917 |
| 2024-10-28 | 7.49 | 8.18 | 7.49 | 8.18 | +9.95% | 251,779 | 200,157,762 |
| 2024-10-25 | 7 | 7.55 | 7 | 7.44 | +6.29% | 160,633 | 118,488,988 |
| 2024-10-24 | 6.93 | 7.05 | 6.86 | 7 | +0.57% | 41,518 | 28,945,445 |
| 2024-10-23 | 6.93 | 7.07 | 6.89 | 6.96 | +0.58% | 57,887 | 40,416,559 |
| 2024-10-22 | 6.85 | 6.92 | 6.81 | 6.92 | +1.62% | 46,147 | 31,735,943 |
| 2024-10-21 | 6.76 | 6.86 | 6.73 | 6.81 | +1.19% | 53,605 | 36,331,755 |
| 2024-10-18 | 6.71 | 6.81 | 6.62 | 6.73 | +1.05% | 61,456 | 41,250,999 |
| 2024-10-17 | 6.69 | 6.87 | 6.64 | 6.66 | -0.3% | 45,149 | 30,412,235 |
| 2024-10-16 | 6.57 | 6.74 | 6.52 | 6.68 | +1.37% | 39,345 | 26,214,776 |
| 2024-10-15 | 6.75 | 6.75 | 6.57 | 6.59 | -1.35% | 33,011 | 21,910,827 |
| 2024-10-14 | 6.55 | 6.7 | 6.48 | 6.68 | +3.89% | 48,263 | 31,821,062 |
| 2024-10-11 | 6.67 | 6.7 | 6.37 | 6.43 | -3.74% | 48,431 | 31,559,056 |
| 2024-10-10 | 6.61 | 6.85 | 6.53 | 6.68 | +2.61% | 68,335 | 45,741,574 |
| 2024-10-09 | 7.01 | 7.04 | 6.51 | 6.51 | -9.71% | 94,703 | 63,836,171 |
| 2024-10-08 | 7.59 | 7.65 | 6.94 | 7.21 | +3% | 170,572 | 123,808,065 |
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：