股票概览
8.02
+0.38%
+0.03
7.99
开盘价
8.03
最高价
7.92
最低价
76,304
成交量
数据更新至: 2025-03-25
技术指标
8.07
MA5 (5日均线)
8.12
MA10 (10日均线)
8.08
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 | 7.99 | 8.03 | 7.92 | 8.02 | +0.38% | 76,304 | 60,934,622 |
| 2025-03-24 | 7.98 | 8.03 | 7.88 | 7.99 | -0.25% | 176,794 | 140,492,429 |
| 2025-03-21 | 8.11 | 8.15 | 7.96 | 8.01 | -1.48% | 180,819 | 145,596,609 |
| 2025-03-20 | 8.19 | 8.2 | 8.1 | 8.13 | -0.73% | 165,578 | 134,822,295 |
| 2025-03-19 | 8.22 | 8.24 | 8.15 | 8.19 | -0.49% | 166,177 | 136,073,459 |
| 2025-03-18 | 8.24 | 8.3 | 8.19 | 8.23 | 0% | 148,549 | 122,100,890 |
| 2025-03-17 | 8.26 | 8.28 | 8.2 | 8.23 | -0.36% | 212,234 | 174,628,399 |
| 2025-03-14 | 8.06 | 8.31 | 8.05 | 8.26 | +2.74% | 403,565 | 331,474,678 |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8.04 | -0.37% | 157,695 | 126,530,118 |
| 2025-03-12 | 8.03 | 8.15 | 8.01 | 8.07 | +0.5% | 186,334 | 150,526,926 |
| 2025-03-11 | 7.93 | 8.03 | 7.9 | 8.03 | +0.5% | 142,721 | 113,838,474 |
| 2025-03-10 | 8.01 | 8.02 | 7.91 | 7.99 | -0.37% | 172,974 | 137,689,447 |
| 2025-03-07 | 8.11 | 8.14 | 8 | 8.02 | -1.72% | 213,221 | 171,668,024 |
| 2025-03-06 | 8.08 | 8.18 | 8.03 | 8.16 | +1.49% | 269,634 | 219,136,347 |
| 2025-03-05 | 7.98 | 8.05 | 7.89 | 8.04 | +0.25% | 203,138 | 162,183,194 |
| 2025-03-04 | 7.86 | 8.06 | 7.85 | 8.02 | +1.78% | 224,060 | 179,687,964 |
| 2025-03-03 | 7.93 | 8.01 | 7.84 | 7.88 | -0.63% | 164,487 | 130,460,504 |
| 2025-02-28 | 8.1 | 8.22 | 7.9 | 7.93 | -2.82% | 292,820 | 235,627,972 |
| 2025-02-27 | 8.13 | 8.22 | 7.99 | 8.16 | -0.49% | 279,614 | 226,800,327 |
| 2025-02-26 | 7.99 | 8.21 | 7.98 | 8.2 | +2.63% | 280,578 | 227,079,312 |
| 2025-02-25 | 8.04 | 8.06 | 7.96 | 7.99 | -1.24% | 155,714 | 124,667,218 |
| 2025-02-24 | 8.13 | 8.2 | 8.04 | 8.09 | -1.1% | 254,989 | 206,873,650 |
| 2025-02-21 | 8.01 | 8.21 | 7.92 | 8.18 | +2% | 380,441 | 307,600,089 |
| 2025-02-20 | 7.98 | 8.05 | 7.92 | 8.02 | 0% | 198,344 | 158,433,335 |
| 2025-02-19 | 7.94 | 8.05 | 7.88 | 8.02 | +0.88% | 324,535 | 258,721,644 |
| 2025-02-18 | 8.18 | 8.18 | 7.92 | 7.95 | -2.69% | 337,917 | 271,737,672 |
| 2025-02-17 | 8.28 | 8.34 | 8.12 | 8.17 | -0.37% | 433,977 | 356,170,712 |
| 2025-02-14 | 8.33 | 8.4 | 8.13 | 8.2 | -3.3% | 833,340 | 685,760,630 |
| 2025-02-13 | 8.14 | 8.88 | 8.08 | 8.48 | +5.08% | 1,283,226 | 1,095,830,290 |
| 2025-02-12 | 7.94 | 8.09 | 7.92 | 8.07 | +1.38% | 156,665 | 125,303,607 |
| 2025-02-11 | 8.02 | 8.03 | 7.87 | 7.96 | -0.75% | 160,447 | 127,153,296 |
| 2025-02-10 | 7.99 | 8.12 | 7.96 | 8.02 | +0.25% | 188,164 | 151,211,785 |
| 2025-02-07 | 7.78 | 8.13 | 7.77 | 8 | +2.56% | 272,527 | 216,757,776 |
| 2025-02-06 | 7.72 | 7.84 | 7.67 | 7.8 | +1.17% | 164,585 | 127,775,864 |
| 2025-02-05 | 7.7 | 7.82 | 7.66 | 7.71 | +0.92% | 174,054 | 134,818,085 |
| 2025-01-27 | 7.77 | 7.86 | 7.64 | 7.64 | -1.55% | 144,981 | 111,965,409 |
| 2025-01-24 | 7.68 | 7.81 | 7.66 | 7.76 | +0.39% | 178,109 | 137,999,169 |
| 2025-01-23 | 7.76 | 7.96 | 7.73 | 7.73 | +0.78% | 236,122 | 185,199,988 |
| 2025-01-22 | 7.65 | 7.7 | 7.58 | 7.67 | -0.26% | 109,546 | 83,753,487 |
| 2025-01-21 | 7.8 | 7.82 | 7.62 | 7.69 | -0.39% | 147,154 | 113,310,452 |
| 2025-01-20 | 7.74 | 7.85 | 7.67 | 7.72 | +0.65% | 214,762 | 166,508,961 |
| 2025-01-17 | 7.69 | 7.89 | 7.58 | 7.67 | +1.59% | 246,246 | 189,338,193 |
| 2025-01-16 | 7.64 | 7.71 | 7.48 | 7.55 | -0.66% | 225,557 | 171,091,544 |
| 2025-01-15 | 7.47 | 7.82 | 7.43 | 7.6 | +1.33% | 356,403 | 272,812,035 |
| 2025-01-14 | 7.19 | 7.52 | 7.19 | 7.5 | +4.46% | 255,009 | 188,823,765 |
| 2025-01-13 | 7.1 | 7.21 | 7.08 | 7.18 | +0.28% | 127,049 | 90,799,373 |
| 2025-01-10 | 7.24 | 7.32 | 7.15 | 7.16 | -1.51% | 112,669 | 81,604,036 |
| 2025-01-09 | 7.3 | 7.38 | 7.25 | 7.27 | -0.95% | 131,747 | 96,264,125 |
| 2025-01-08 | 7.39 | 7.41 | 7.16 | 7.34 | -1.08% | 208,527 | 151,554,867 |
| 2025-01-07 | 7.43 | 7.5 | 7.35 | 7.42 | +0.41% | 156,368 | 116,015,003 |
| 2025-01-06 | 7.33 | 7.42 | 7.3 | 7.39 | +0.27% | 150,161 | 110,584,195 |
| 2025-01-03 | 7.67 | 7.69 | 7.34 | 7.37 | -3.41% | 251,588 | 188,649,213 |
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：