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 |
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：