股票概览
7.96
+0.25%
+0.02
7.95
开盘价
7.99
最高价
7.9
最低价
176,489
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
8.07
MA10 (10日均线)
8.07
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 | 7.95 | 7.99 | 7.9 | 7.96 | +0.25% | 176,489 | 140,252,708 |
| 2025-03-24 | 7.97 | 8 | 7.87 | 7.94 | -0.5% | 322,726 | 256,114,723 |
| 2025-03-21 | 8.07 | 8.13 | 7.96 | 7.98 | -1.48% | 379,095 | 304,617,734 |
| 2025-03-20 | 8.16 | 8.17 | 8.08 | 8.1 | -0.86% | 328,426 | 266,713,228 |
| 2025-03-19 | 8.16 | 8.22 | 8.12 | 8.17 | +0.12% | 356,920 | 291,277,822 |
| 2025-03-18 | 8.19 | 8.22 | 8.12 | 8.16 | -0.12% | 313,568 | 255,796,320 |
| 2025-03-17 | 8.24 | 8.24 | 8.15 | 8.17 | -0.73% | 457,776 | 374,380,847 |
| 2025-03-14 | 8 | 8.29 | 8 | 8.23 | +3% | 811,739 | 663,783,352 |
| 2025-03-13 | 8.03 | 8.09 | 7.93 | 7.99 | -0.5% | 343,294 | 274,396,344 |
| 2025-03-12 | 8.03 | 8.14 | 8 | 8.03 | 0% | 341,215 | 274,812,655 |
| 2025-03-11 | 7.95 | 8.03 | 7.9 | 8.03 | +0.38% | 266,514 | 212,759,733 |
| 2025-03-10 | 8.01 | 8.05 | 7.95 | 8 | -0.62% | 296,181 | 236,600,359 |
| 2025-03-07 | 8.13 | 8.14 | 8.02 | 8.05 | -1.35% | 333,765 | 269,501,507 |
| 2025-03-06 | 8.06 | 8.2 | 8.05 | 8.16 | +1.62% | 471,800 | 384,209,877 |
| 2025-03-05 | 8.02 | 8.05 | 7.91 | 8.03 | +0.12% | 333,069 | 266,037,289 |
| 2025-03-04 | 7.97 | 8.08 | 7.96 | 8.02 | +0.25% | 270,189 | 217,001,954 |
| 2025-03-03 | 8 | 8.1 | 7.95 | 8 | +0.13% | 347,034 | 278,720,225 |
| 2025-02-28 | 8.18 | 8.29 | 7.98 | 7.99 | -2.8% | 508,520 | 413,276,140 |
| 2025-02-27 | 8.2 | 8.27 | 8.08 | 8.22 | -0.36% | 512,627 | 418,979,862 |
| 2025-02-26 | 8.1 | 8.25 | 8.08 | 8.25 | +1.98% | 483,089 | 393,956,686 |
| 2025-02-25 | 8.14 | 8.17 | 8.07 | 8.09 | -1.58% | 332,406 | 269,856,587 |
| 2025-02-24 | 8.28 | 8.3 | 8.17 | 8.22 | -0.96% | 465,589 | 383,968,477 |
| 2025-02-21 | 8.17 | 8.31 | 8.13 | 8.3 | +1.59% | 542,443 | 447,374,013 |
| 2025-02-20 | 8.17 | 8.21 | 8.11 | 8.17 | -0.37% | 254,745 | 207,966,194 |
| 2025-02-19 | 8.11 | 8.25 | 8.11 | 8.2 | +0.74% | 335,032 | 274,149,348 |
| 2025-02-18 | 8.33 | 8.33 | 8.1 | 8.14 | -2.4% | 395,879 | 325,626,661 |
| 2025-02-17 | 8.41 | 8.47 | 8.3 | 8.34 | -0.24% | 420,339 | 352,208,025 |
| 2025-02-14 | 8.31 | 8.38 | 8.27 | 8.36 | +0.36% | 321,716 | 268,184,447 |
| 2025-02-13 | 8.46 | 8.46 | 8.29 | 8.33 | -1.3% | 551,263 | 461,424,282 |
| 2025-02-12 | 8.26 | 8.44 | 8.24 | 8.44 | +1.56% | 446,143 | 371,404,317 |
| 2025-02-11 | 8.37 | 8.37 | 8.23 | 8.31 | -0.72% | 315,370 | 261,148,077 |
| 2025-02-10 | 8.29 | 8.45 | 8.29 | 8.37 | 0% | 606,792 | 508,587,391 |
| 2025-02-07 | 8.03 | 8.62 | 8 | 8.37 | +3.98% | 962,202 | 800,719,168 |
| 2025-02-06 | 7.91 | 8.05 | 7.89 | 8.05 | +1.39% | 350,097 | 279,492,027 |
| 2025-02-05 | 7.99 | 8.01 | 7.9 | 7.94 | +0.13% | 277,492 | 220,810,120 |
| 2025-01-27 | 8.1 | 8.11 | 7.93 | 7.93 | -1.73% | 349,485 | 280,513,257 |
| 2025-01-24 | 8.03 | 8.15 | 8.02 | 8.07 | +0.25% | 378,016 | 306,053,784 |
| 2025-01-23 | 8.07 | 8.25 | 8.03 | 8.05 | +1.26% | 503,697 | 409,862,099 |
| 2025-01-22 | 7.94 | 7.98 | 7.86 | 7.95 | +0.13% | 259,194 | 205,143,174 |
| 2025-01-21 | 7.98 | 8.01 | 7.88 | 7.94 | -0.63% | 228,747 | 181,674,246 |
| 2025-01-20 | 8 | 8.08 | 7.96 | 7.99 | +0.63% | 289,827 | 232,101,222 |
| 2025-01-17 | 7.86 | 7.99 | 7.86 | 7.94 | +0.51% | 271,479 | 215,400,078 |
| 2025-01-16 | 7.96 | 8.05 | 7.82 | 7.9 | -0.38% | 358,503 | 284,274,152 |
| 2025-01-15 | 7.93 | 7.99 | 7.89 | 7.93 | -0.88% | 416,542 | 330,328,260 |
| 2025-01-14 | 7.7 | 8.04 | 7.67 | 8 | +3.09% | 754,368 | 594,214,149 |
| 2025-01-13 | 7.48 | 7.9 | 7.44 | 7.76 | +3.05% | 710,160 | 549,567,768 |
| 2025-01-10 | 7.64 | 7.73 | 7.53 | 7.53 | -1.7% | 242,903 | 185,595,540 |
| 2025-01-09 | 7.7 | 7.75 | 7.65 | 7.66 | -0.91% | 237,288 | 182,497,731 |
| 2025-01-08 | 7.74 | 7.8 | 7.51 | 7.73 | -0.9% | 496,891 | 379,784,556 |
| 2025-01-07 | 7.75 | 7.82 | 7.68 | 7.8 | +0.91% | 315,729 | 244,743,462 |
| 2025-01-06 | 7.74 | 7.8 | 7.65 | 7.73 | -0.26% | 303,405 | 234,380,952 |
| 2025-01-03 | 7.96 | 8.01 | 7.72 | 7.75 | -2.52% | 436,940 | 342,560,117 |
| 2025-01-02 | 8.35 | 8.35 | 7.84 | 7.95 | -4.9% | 641,348 | 520,766,347 |
| 2024-12-31 | 8.8 | 8.83 | 8.35 | 8.36 | -5.32% | 644,263 | 552,307,303 |
| 2024-12-30 | 8.71 | 8.84 | 8.69 | 8.83 | +1.03% | 385,891 | 339,155,816 |
| 2024-12-27 | 8.67 | 8.88 | 8.65 | 8.74 | +0.92% | 506,008 | 443,157,448 |
| 2024-12-26 | 8.62 | 8.72 | 8.6 | 8.66 | +0.12% | 282,892 | 245,060,513 |
| 2024-12-25 | 8.73 | 8.76 | 8.52 | 8.65 | -0.8% | 427,679 | 368,770,146 |
| 2024-12-24 | 8.47 | 8.73 | 8.46 | 8.72 | +2.95% | 498,633 | 430,272,991 |
| 2024-12-23 | 8.55 | 8.63 | 8.44 | 8.47 | -1.28% | 324,316 | 276,428,865 |
| 2024-12-20 | 8.54 | 8.6 | 8.52 | 8.58 | +0.59% | 293,280 | 251,188,972 |
| 2024-12-19 | 8.44 | 8.56 | 8.38 | 8.53 | +0.24% | 299,973 | 254,253,463 |
| 2024-12-18 | 8.54 | 8.59 | 8.49 | 8.51 | 0% | 264,548 | 225,790,092 |
| 2024-12-17 | 8.5 | 8.6 | 8.45 | 8.51 | -0.35% | 378,165 | 322,369,493 |
| 2024-12-16 | 8.6 | 8.63 | 8.47 | 8.54 | -0.58% | 363,397 | 310,491,145 |
| 2024-12-13 | 8.8 | 8.8 | 8.58 | 8.59 | -3.27% | 781,320 | 676,939,581 |
| 2024-12-12 | 8.73 | 8.95 | 8.66 | 8.88 | +2.3% | 700,321 | 616,852,028 |
| 2024-12-11 | 8.7 | 8.76 | 8.63 | 8.68 | -0.23% | 415,012 | 360,656,358 |
| 2024-12-10 | 9.08 | 9.08 | 8.69 | 8.7 | +0.23% | 888,797 | 790,015,385 |
| 2024-12-09 | 8.8 | 8.88 | 8.61 | 8.68 | -1.7% | 573,987 | 501,683,650 |
| 2024-12-06 | 8.6 | 8.92 | 8.51 | 8.83 | +2.56% | 938,460 | 825,037,022 |
| 2024-12-05 | 8.5 | 8.65 | 8.49 | 8.61 | +0.82% | 410,560 | 352,476,478 |
| 2024-12-04 | 8.6 | 8.68 | 8.44 | 8.54 | -1.39% | 497,734 | 426,306,164 |
| 2024-12-03 | 8.54 | 8.74 | 8.46 | 8.66 | +1.29% | 640,652 | 550,677,583 |
| 2024-12-02 | 8.46 | 8.64 | 8.44 | 8.55 | +0.83% | 457,229 | 391,324,925 |
| 2024-11-29 | 8.31 | 8.68 | 8.29 | 8.48 | +2.17% | 781,659 | 664,328,692 |
| 2024-11-28 | 8.32 | 8.47 | 8.28 | 8.3 | -0.48% | 545,672 | 456,504,678 |
| 2024-11-27 | 8.12 | 8.35 | 8.05 | 8.34 | +2.71% | 550,196 | 449,980,058 |
| 2024-11-26 | 8.12 | 8.28 | 8.09 | 8.12 | 0% | 451,291 | 369,383,761 |
| 2024-11-25 | 8.11 | 8.18 | 7.93 | 8.12 | +1.12% | 511,448 | 411,275,706 |
| 2024-11-22 | 8.41 | 8.42 | 8.01 | 8.03 | -4.74% | 650,181 | 535,130,104 |
| 2024-11-21 | 8.37 | 8.5 | 8.34 | 8.43 | +0.72% | 461,282 | 387,710,462 |
| 2024-11-20 | 8.29 | 8.41 | 8.26 | 8.37 | +0.12% | 474,009 | 395,247,638 |
| 2024-11-19 | 8.3 | 8.38 | 8.2 | 8.36 | +1.09% | 532,718 | 442,355,389 |
| 2024-11-18 | 8.35 | 8.47 | 8.22 | 8.27 | -0.6% | 693,951 | 579,025,334 |
| 2024-11-15 | 8.7 | 8.76 | 8.3 | 8.32 | -4.59% | 948,958 | 808,950,202 |
| 2024-11-14 | 8.83 | 8.9 | 8.68 | 8.72 | -1.58% | 585,192 | 515,059,160 |
| 2024-11-13 | 8.82 | 8.92 | 8.69 | 8.86 | -0.11% | 625,198 | 550,904,690 |
| 2024-11-12 | 9.13 | 9.19 | 8.78 | 8.87 | -2.74% | 936,307 | 841,296,198 |
| 2024-11-11 | 9.03 | 9.2 | 9 | 9.12 | -0.98% | 885,370 | 804,320,649 |
| 2024-11-08 | 9.58 | 9.63 | 9.17 | 9.21 | -1.6% | 1,331,405 | 1,239,864,334 |
| 2024-11-07 | 8.77 | 9.44 | 8.72 | 9.36 | +5.76% | 1,386,934 | 1,261,430,878 |
| 2024-11-06 | 8.99 | 9.16 | 8.78 | 8.85 | -0.9% | 1,283,461 | 1,149,085,344 |
| 2024-11-05 | 8.62 | 9 | 8.53 | 8.93 | +3.6% | 1,335,770 | 1,181,490,233 |
| 2024-11-04 | 8.45 | 8.62 | 8.4 | 8.62 | +2.62% | 844,049 | 719,677,413 |
| 2024-11-01 | 8.48 | 8.63 | 8.34 | 8.4 | -0.94% | 1,008,919 | 855,306,687 |
| 2024-10-31 | 8.29 | 8.64 | 8.24 | 8.48 | +2.29% | 1,071,318 | 909,024,479 |
| 2024-10-30 | 8.25 | 8.38 | 8.19 | 8.29 | -0.12% | 559,598 | 462,876,072 |
| 2024-10-29 | 8.48 | 8.58 | 8.27 | 8.3 | -1.54% | 773,195 | 650,256,353 |
| 2024-10-28 | 8.44 | 8.49 | 8.36 | 8.43 | -0.59% | 647,544 | 544,785,164 |
| 2024-10-25 | 8.27 | 8.56 | 8.26 | 8.48 | +2.66% | 811,102 | 682,751,971 |
| 2024-10-24 | 8.21 | 8.32 | 8.16 | 8.26 | +0.12% | 474,691 | 390,864,593 |
| 2024-10-23 | 8.33 | 8.4 | 8.22 | 8.25 | -0.6% | 680,323 | 565,217,876 |
| 2024-10-22 | 8.21 | 8.35 | 8.21 | 8.3 | +1.34% | 659,843 | 545,792,795 |
| 2024-10-21 | 8.23 | 8.3 | 8.11 | 8.19 | -1.21% | 818,042 | 670,399,619 |
| 2024-10-18 | 7.98 | 8.66 | 7.91 | 8.29 | +4.15% | 1,251,054 | 1,030,795,568 |
| 2024-10-17 | 8.1 | 8.19 | 7.94 | 7.96 | -1.12% | 544,604 | 438,868,185 |
| 2024-10-16 | 7.9 | 8.21 | 7.88 | 8.05 | +0.12% | 678,065 | 545,349,018 |
| 2024-10-15 | 8.21 | 8.29 | 8 | 8.04 | -3.25% | 757,670 | 617,893,277 |
| 2024-10-14 | 8.22 | 8.37 | 7.91 | 8.31 | +1.84% | 1,045,068 | 850,435,860 |
| 2024-10-11 | 8.36 | 8.51 | 8.06 | 8.16 | -3.55% | 1,038,977 | 857,029,721 |
| 2024-10-10 | 8.86 | 8.96 | 8.26 | 8.46 | -3.64% | 1,603,987 | 1,372,420,176 |
| 2024-10-09 | 9.65 | 9.75 | 8.78 | 8.78 | -10.04% | 2,679,677 | 2,469,374,634 |
| 2024-10-08 | 9.76 | 9.76 | 9.12 | 9.76 | +10.03% | 1,726,968 | 1,669,022,265 |
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：