股票概览
7.93
-1.25%
-0.1
7.95
开盘价
7.96
最高价
7.85
最低价
20,273
成交量
数据更新至: 2025-03-25
技术指标
8.05
MA5 (5日均线)
8.07
MA10 (10日均线)
8.01
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 | 7.96 | 7.85 | 7.93 | -1.25% | 20,273 | 16,019,664 |
| 2025-03-24 | 8.08 | 8.15 | 7.94 | 8.03 | -0.74% | 22,383 | 17,960,793 |
| 2025-03-21 | 8.08 | 8.18 | 8.04 | 8.09 | +0.37% | 28,587 | 23,150,933 |
| 2025-03-20 | 8.1 | 8.15 | 8.02 | 8.06 | -1.1% | 22,857 | 18,452,817 |
| 2025-03-19 | 8.23 | 8.24 | 8.11 | 8.15 | -0.97% | 21,306 | 17,403,026 |
| 2025-03-18 | 8.1 | 8.26 | 8.06 | 8.23 | +1.6% | 26,493 | 21,661,171 |
| 2025-03-17 | 8.06 | 8.25 | 8.02 | 8.1 | +0.25% | 30,830 | 24,963,806 |
| 2025-03-14 | 7.97 | 8.15 | 7.97 | 8.08 | +1.25% | 29,817 | 24,079,842 |
| 2025-03-13 | 8 | 8.04 | 7.91 | 7.98 | -0.25% | 17,198 | 13,689,924 |
| 2025-03-12 | 7.98 | 8.1 | 7.96 | 8 | +0.25% | 18,733 | 15,004,366 |
| 2025-03-11 | 7.92 | 8 | 7.89 | 7.98 | +0.38% | 15,537 | 12,352,532 |
| 2025-03-10 | 7.93 | 8.05 | 7.91 | 7.95 | +0.25% | 14,851 | 11,812,404 |
| 2025-03-07 | 8.07 | 8.13 | 7.91 | 7.93 | -2.22% | 21,038 | 16,814,133 |
| 2025-03-06 | 8.1 | 8.17 | 8.02 | 8.11 | -0.37% | 24,050 | 19,474,522 |
| 2025-03-05 | 7.86 | 8.27 | 7.84 | 8.14 | +3.3% | 43,109 | 35,179,885 |
| 2025-03-04 | 7.85 | 7.89 | 7.82 | 7.88 | +0.38% | 9,621 | 7,557,067 |
| 2025-03-03 | 7.93 | 7.96 | 7.82 | 7.85 | -1.38% | 19,732 | 15,544,109 |
| 2025-02-28 | 7.9 | 8.13 | 7.87 | 7.96 | +0.89% | 29,693 | 23,779,594 |
| 2025-02-27 | 7.91 | 7.91 | 7.84 | 7.89 | -0.25% | 17,511 | 13,795,347 |
| 2025-02-26 | 7.93 | 7.94 | 7.86 | 7.91 | +0.13% | 18,323 | 14,458,458 |
| 2025-02-25 | 8.01 | 8.01 | 7.79 | 7.9 | -2.95% | 49,032 | 38,643,979 |
| 2025-02-24 | 8.3 | 8.41 | 8.08 | 8.14 | -0.85% | 36,529 | 30,056,106 |
| 2025-02-21 | 7.79 | 8.21 | 7.75 | 8.21 | +4.99% | 34,545 | 27,612,687 |
| 2025-02-20 | 7.98 | 7.98 | 7.72 | 7.82 | -2.01% | 41,314 | 32,357,571 |
| 2025-02-19 | 7.95 | 8.02 | 7.91 | 7.98 | +0.25% | 18,757 | 14,931,720 |
| 2025-02-18 | 8.07 | 8.15 | 7.96 | 7.96 | -1.61% | 22,816 | 18,345,821 |
| 2025-02-17 | 8.05 | 8.2 | 8 | 8.09 | +0.12% | 22,823 | 18,461,466 |
| 2025-02-14 | 8.02 | 8.14 | 7.92 | 8.08 | +0.62% | 21,288 | 17,083,270 |
| 2025-02-13 | 8.04 | 8.09 | 7.97 | 8.03 | -0.12% | 19,119 | 15,336,716 |
| 2025-02-12 | 8.1 | 8.17 | 8.01 | 8.04 | -1.47% | 29,474 | 23,773,512 |
| 2025-02-11 | 8.3 | 8.5 | 8.13 | 8.16 | -2.04% | 33,637 | 27,760,028 |
| 2025-02-10 | 8.27 | 8.38 | 8.22 | 8.33 | +0.73% | 23,730 | 19,692,271 |
| 2025-02-07 | 8.25 | 8.29 | 8.21 | 8.27 | +0.12% | 23,471 | 19,357,404 |
| 2025-02-06 | 8.28 | 8.33 | 8.22 | 8.26 | -0.72% | 18,274 | 15,103,974 |
| 2025-02-05 | 8.25 | 8.46 | 8.13 | 8.32 | +1.96% | 30,196 | 25,013,166 |
| 2025-01-27 | 8.14 | 8.4 | 8.13 | 8.16 | +0.25% | 30,428 | 24,912,450 |
| 2025-01-24 | 8.17 | 8.22 | 8.07 | 8.14 | -1.33% | 37,098 | 30,257,850 |
| 2025-01-23 | 8.19 | 8.4 | 8.16 | 8.25 | -0.84% | 34,235 | 28,388,831 |
| 2025-01-22 | 8.48 | 8.5 | 8.3 | 8.32 | -0.6% | 28,064 | 23,508,243 |
| 2025-01-21 | 8.59 | 8.77 | 8.36 | 8.37 | -2.45% | 28,082 | 23,866,044 |
| 2025-01-20 | 8.5 | 8.86 | 8.37 | 8.58 | 0% | 48,052 | 41,558,357 |
| 2025-01-17 | 8.58 | 8.58 | 8.31 | 8.58 | +5.02% | 68,106 | 58,335,097 |
| 2025-01-16 | 8.17 | 8.17 | 8.17 | 8.17 | +5.01% | 2,575 | 2,103,775 |
| 2025-01-15 | 7.77 | 7.87 | 7.68 | 7.78 | +0.39% | 20,234 | 15,767,084 |
| 2025-01-14 | 7.58 | 7.81 | 7.55 | 7.75 | +2.79% | 24,624 | 18,951,211 |
| 2025-01-13 | 7.66 | 7.72 | 7.44 | 7.54 | -1.57% | 25,903 | 19,625,211 |
| 2025-01-10 | 7.91 | 7.92 | 7.59 | 7.66 | -2.79% | 33,072 | 25,571,293 |
| 2025-01-09 | 8.02 | 8.1 | 7.87 | 7.88 | -1.99% | 20,363 | 16,207,722 |
| 2025-01-08 | 8.04 | 8.13 | 7.9 | 8.04 | +0.5% | 26,819 | 21,508,396 |
| 2025-01-07 | 8.14 | 8.14 | 7.65 | 8 | 0% | 39,438 | 30,994,179 |
| 2025-01-06 | 8.09 | 8.43 | 7.96 | 8 | -2.2% | 41,000 | 33,568,674 |
| 2025-01-03 | 8.62 | 8.62 | 8.16 | 8.18 | -4.77% | 34,898 | 29,102,862 |
| 2025-01-02 | 8.55 | 8.99 | 8.55 | 8.59 | +0.23% | 44,347 | 38,679,517 |
| 2024-12-31 | 8.52 | 8.66 | 8.48 | 8.57 | +0.59% | 21,230 | 18,235,317 |
| 2024-12-30 | 8.56 | 8.58 | 8.2 | 8.52 | -0.23% | 33,262 | 27,955,987 |
| 2024-12-27 | 8.56 | 8.75 | 8.51 | 8.54 | -0.12% | 30,737 | 26,343,561 |
| 2024-12-26 | 8.57 | 8.8 | 8.55 | 8.55 | -1.5% | 34,004 | 29,457,625 |
| 2024-12-25 | 8.72 | 8.84 | 8.53 | 8.68 | -0.12% | 33,282 | 29,020,728 |
| 2024-12-24 | 8.76 | 8.88 | 8.51 | 8.69 | -2.36% | 57,628 | 49,745,470 |
| 2024-12-23 | 9.22 | 9.48 | 8.85 | 8.9 | -3.05% | 57,643 | 52,515,533 |
| 2024-12-20 | 9.33 | 9.49 | 9.03 | 9.18 | -2.65% | 77,630 | 72,013,243 |
| 2024-12-19 | 8.79 | 9.44 | 8.79 | 9.43 | +4.89% | 87,259 | 81,328,680 |
| 2024-12-18 | 8.9 | 9.16 | 8.8 | 8.99 | -0.88% | 53,529 | 48,087,172 |
| 2024-12-17 | 9.11 | 9.32 | 9 | 9.07 | +2.14% | 83,841 | 76,893,013 |
| 2024-12-16 | 8.46 | 8.88 | 8.46 | 8.88 | +4.96% | 52,095 | 45,879,258 |
| 2024-12-13 | 8.48 | 8.55 | 8.28 | 8.46 | +0.36% | 44,084 | 37,125,515 |
| 2024-12-12 | 8.31 | 8.52 | 8.31 | 8.43 | -0.35% | 38,288 | 32,214,518 |
| 2024-12-11 | 8.28 | 8.54 | 8.16 | 8.46 | +4.06% | 76,465 | 64,697,836 |
| 2024-12-10 | 7.98 | 8.13 | 7.85 | 8.13 | +5.04% | 55,161 | 44,271,942 |
| 2024-12-09 | 7.92 | 7.92 | 7.66 | 7.74 | -2.27% | 33,883 | 26,311,570 |
| 2024-12-06 | 7.93 | 7.97 | 7.87 | 7.92 | -0.63% | 23,702 | 18,747,632 |
| 2024-12-05 | 7.91 | 8.06 | 7.89 | 7.97 | +0.13% | 20,960 | 16,734,193 |
| 2024-12-04 | 7.96 | 7.99 | 7.87 | 7.96 | +0.13% | 28,004 | 22,206,767 |
| 2024-12-03 | 7.84 | 7.96 | 7.8 | 7.95 | +0.89% | 25,652 | 20,240,916 |
| 2024-12-02 | 7.82 | 8.12 | 7.82 | 7.88 | +0.77% | 45,010 | 35,665,132 |
| 2024-11-29 | 7.81 | 7.99 | 7.73 | 7.82 | -0.38% | 40,624 | 31,820,190 |
| 2024-11-28 | 7.71 | 7.96 | 7.55 | 7.85 | +1.68% | 40,529 | 31,649,259 |
| 2024-11-27 | 7.59 | 7.84 | 7.5 | 7.72 | +1.05% | 50,159 | 38,456,354 |
| 2024-11-26 | 7.64 | 7.92 | 7.64 | 7.64 | -4.98% | 95,450 | 73,799,572 |
| 2024-11-25 | 8.3 | 8.59 | 7.99 | 8.04 | -2.9% | 89,069 | 74,216,407 |
| 2024-11-22 | 8.16 | 8.6 | 8.13 | 8.28 | 0% | 73,561 | 61,721,406 |
| 2024-11-21 | 8.15 | 8.53 | 8.15 | 8.28 | +1.97% | 107,887 | 90,747,851 |
| 2024-11-20 | 7.73 | 8.12 | 7.73 | 8.12 | +5.05% | 72,088 | 57,690,071 |
| 2024-11-19 | 7.45 | 7.73 | 7.39 | 7.73 | +5.03% | 58,966 | 45,209,743 |
| 2024-11-18 | 7.55 | 7.65 | 7.3 | 7.36 | -3.29% | 48,839 | 36,745,045 |
| 2024-11-15 | 7.82 | 7.97 | 7.61 | 7.61 | -4.99% | 62,968 | 48,698,188 |
| 2024-11-14 | 7.85 | 8.12 | 7.76 | 8.01 | +1.14% | 78,292 | 62,422,851 |
| 2024-11-13 | 8.3 | 8.3 | 7.69 | 7.92 | +0.13% | 170,297 | 137,472,401 |
| 2024-11-12 | 7.91 | 7.91 | 7.91 | 7.91 | +5.05% | 8,361 | 6,613,409 |
| 2024-11-11 | 7.2 | 7.53 | 7.2 | 7.53 | +5.02% | 74,786 | 55,780,542 |
| 2024-11-08 | 7.13 | 7.17 | 7.05 | 7.17 | +0.56% | 46,721 | 33,202,723 |
| 2024-11-07 | 6.88 | 7.26 | 6.86 | 7.13 | +3.03% | 75,633 | 53,992,494 |
| 2024-11-06 | 6.78 | 7.05 | 6.72 | 6.92 | +2.52% | 73,529 | 50,409,534 |
| 2024-11-05 | 6.55 | 6.9 | 6.53 | 6.75 | +2.74% | 68,870 | 46,147,338 |
| 2024-11-04 | 6.44 | 6.58 | 6.38 | 6.57 | +1.55% | 34,676 | 22,566,315 |
| 2024-11-01 | 6.64 | 6.64 | 6.47 | 6.47 | -2.85% | 48,608 | 31,750,882 |
| 2024-10-31 | 6.73 | 6.82 | 6.66 | 6.66 | -1.77% | 45,127 | 30,424,515 |
| 2024-10-30 | 6.71 | 6.83 | 6.68 | 6.78 | +0.3% | 40,249 | 27,216,600 |
| 2024-10-29 | 6.6 | 6.92 | 6.6 | 6.76 | +2.58% | 84,621 | 57,333,911 |
| 2024-10-28 | 6.79 | 6.82 | 6.57 | 6.59 | +0.3% | 65,661 | 43,761,331 |
| 2024-10-25 | 6.46 | 6.61 | 6.45 | 6.57 | -1.05% | 64,812 | 42,274,850 |
| 2024-10-24 | 6.3 | 6.64 | 6.25 | 6.64 | +5.06% | 82,248 | 53,283,762 |
| 2024-10-23 | 6.18 | 6.36 | 6.17 | 6.32 | +1.77% | 44,927 | 28,166,318 |
| 2024-10-22 | 6.18 | 6.28 | 6.14 | 6.21 | +0.49% | 32,514 | 20,164,679 |
| 2024-10-21 | 6.23 | 6.25 | 6.15 | 6.18 | -0.8% | 34,048 | 21,053,890 |
| 2024-10-18 | 6.23 | 6.29 | 6.11 | 6.23 | +0.32% | 38,824 | 24,098,052 |
| 2024-10-17 | 6.24 | 6.35 | 6.18 | 6.21 | -2.51% | 37,532 | 23,422,356 |
| 2024-10-16 | 6.36 | 6.45 | 6.3 | 6.37 | -0.47% | 21,538 | 13,738,299 |
| 2024-10-15 | 6.57 | 6.57 | 6.32 | 6.4 | -2.44% | 38,283 | 24,586,930 |
| 2024-10-14 | 6.5 | 6.68 | 6.48 | 6.56 | +0.15% | 49,794 | 32,771,501 |
| 2024-10-11 | 6.19 | 6.55 | 6.19 | 6.55 | +4.97% | 66,758 | 43,283,923 |
| 2024-10-10 | 6.23 | 6.36 | 6.04 | 6.24 | -1.89% | 57,108 | 35,335,216 |
| 2024-10-09 | 6.6 | 6.6 | 6.36 | 6.36 | -4.93% | 78,012 | 49,896,316 |
| 2024-10-08 | 7.15 | 7.19 | 6.58 | 6.69 | -2.76% | 152,827 | 104,980,552 |
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：