股票概览
7.34
-2.78%
-0.21
7.49
开盘价
7.52
最高价
7.24
最低价
121,505
成交量
数据更新至: 2025-03-25
技术指标
8.00
MA5 (5日均线)
8.20
MA10 (10日均线)
8.36
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 | 7.49 | 7.52 | 7.24 | 7.34 | -2.78% | 121,505 | 89,377,716 |
| 2025-03-24 | 8.01 | 8.06 | 7.38 | 7.55 | -7.59% | 332,074 | 252,657,046 |
| 2025-03-21 | 8.39 | 8.39 | 8.11 | 8.17 | -2.51% | 144,047 | 118,127,265 |
| 2025-03-20 | 8.6 | 8.64 | 8.37 | 8.38 | -2.22% | 180,344 | 152,783,595 |
| 2025-03-19 | 8.58 | 8.85 | 8.54 | 8.57 | -1.15% | 323,874 | 280,962,259 |
| 2025-03-18 | 8.32 | 8.8 | 8.14 | 8.67 | +4.58% | 373,192 | 313,734,817 |
| 2025-03-17 | 8.36 | 8.41 | 8.27 | 8.29 | -0.24% | 138,945 | 115,739,466 |
| 2025-03-14 | 8.17 | 8.32 | 8.14 | 8.31 | +0.73% | 136,162 | 112,245,283 |
| 2025-03-13 | 8.4 | 8.43 | 8.09 | 8.25 | -2.14% | 164,330 | 134,955,215 |
| 2025-03-12 | 8.4 | 8.59 | 8.36 | 8.43 | +1.08% | 152,619 | 129,306,252 |
| 2025-03-11 | 8.3 | 8.34 | 8.21 | 8.34 | -0.48% | 139,476 | 115,390,388 |
| 2025-03-10 | 8.43 | 8.56 | 8.33 | 8.38 | -1.3% | 129,597 | 109,017,253 |
| 2025-03-07 | 8.69 | 8.69 | 8.42 | 8.49 | -2.97% | 164,833 | 140,909,414 |
| 2025-03-06 | 8.58 | 8.8 | 8.57 | 8.75 | +2.1% | 186,574 | 162,591,718 |
| 2025-03-05 | 8.52 | 8.61 | 8.42 | 8.57 | +0.94% | 135,125 | 115,248,773 |
| 2025-03-04 | 8.18 | 8.54 | 8.12 | 8.49 | +2.66% | 144,310 | 121,136,112 |
| 2025-03-03 | 8.35 | 8.45 | 8.17 | 8.27 | -1.08% | 139,282 | 115,890,553 |
| 2025-02-28 | 8.69 | 8.69 | 8.3 | 8.36 | -4.57% | 219,211 | 185,982,913 |
| 2025-02-27 | 8.84 | 8.93 | 8.54 | 8.76 | -0.9% | 232,452 | 203,063,986 |
| 2025-02-26 | 9.03 | 9.09 | 8.75 | 8.84 | -1.34% | 271,366 | 240,046,168 |
| 2025-02-25 | 8.9 | 9.17 | 8.86 | 8.96 | -1.1% | 204,410 | 184,200,658 |
| 2025-02-24 | 9.24 | 9.26 | 8.95 | 9.06 | -1.84% | 251,345 | 227,471,602 |
| 2025-02-21 | 9.06 | 9.32 | 8.8 | 9.23 | +1.99% | 286,631 | 259,324,156 |
| 2025-02-20 | 9.18 | 9.24 | 9.01 | 9.05 | -1.42% | 187,171 | 170,317,946 |
| 2025-02-19 | 9.15 | 9.25 | 9.02 | 9.18 | +0.88% | 205,524 | 187,811,546 |
| 2025-02-18 | 9.65 | 9.75 | 9.04 | 9.1 | -5.7% | 316,415 | 297,314,119 |
| 2025-02-17 | 9.15 | 9.78 | 9.11 | 9.65 | +6.04% | 412,684 | 392,372,618 |
| 2025-02-14 | 9.02 | 9.12 | 8.89 | 9.1 | +0.89% | 207,343 | 187,353,448 |
| 2025-02-13 | 9.16 | 9.2 | 8.91 | 9.02 | -1.2% | 221,301 | 200,302,089 |
| 2025-02-12 | 9.07 | 9.23 | 9.04 | 9.13 | +0.77% | 198,921 | 181,765,215 |
| 2025-02-11 | 9.2 | 9.34 | 8.94 | 9.06 | -2.27% | 296,726 | 269,284,044 |
| 2025-02-10 | 9.01 | 9.28 | 8.98 | 9.27 | +4.27% | 274,083 | 250,768,795 |
| 2025-02-07 | 8.87 | 9.1 | 8.74 | 8.89 | +0.57% | 280,169 | 249,977,745 |
| 2025-02-06 | 8.55 | 8.85 | 8.47 | 8.84 | +3.03% | 273,582 | 237,953,269 |
| 2025-02-05 | 8.52 | 8.74 | 8.38 | 8.58 | +2.39% | 223,261 | 191,284,843 |
| 2025-01-27 | 8.65 | 8.78 | 8.38 | 8.38 | -2.44% | 149,795 | 127,566,647 |
| 2025-01-24 | 8.33 | 8.65 | 8.22 | 8.59 | +2.51% | 207,115 | 175,759,662 |
| 2025-01-23 | 8.41 | 8.75 | 8.37 | 8.38 | +0.72% | 182,706 | 156,408,199 |
| 2025-01-22 | 8.47 | 8.5 | 8.27 | 8.32 | -2.35% | 127,818 | 107,044,495 |
| 2025-01-21 | 8.72 | 8.77 | 8.4 | 8.52 | -2.29% | 166,333 | 141,636,567 |
| 2025-01-20 | 8.57 | 8.78 | 8.38 | 8.72 | +2.35% | 150,513 | 130,178,778 |
| 2025-01-17 | 8.82 | 8.87 | 8.48 | 8.52 | -3.84% | 201,209 | 173,115,365 |
| 2025-01-16 | 8.95 | 9.2 | 8.8 | 8.86 | +0.91% | 218,091 | 195,247,501 |
| 2025-01-15 | 8.98 | 9.19 | 8.73 | 8.78 | -1.79% | 318,694 | 285,268,248 |
| 2025-01-14 | 8.48 | 8.94 | 8.36 | 8.94 | +6.94% | 300,057 | 260,945,044 |
| 2025-01-13 | 8.23 | 8.48 | 7.97 | 8.36 | -1.53% | 212,979 | 175,157,577 |
| 2025-01-10 | 8.98 | 9.1 | 8.47 | 8.49 | -5.98% | 245,608 | 214,972,994 |
| 2025-01-09 | 9.02 | 9.28 | 8.86 | 9.03 | -0.55% | 282,543 | 256,068,733 |
| 2025-01-08 | 9.38 | 9.52 | 8.7 | 9.08 | -4.12% | 386,885 | 348,605,367 |
| 2025-01-07 | 9.2 | 9.58 | 8.9 | 9.47 | +3.95% | 280,905 | 259,266,506 |
| 2025-01-06 | 9.85 | 9.93 | 8.98 | 9.11 | -7.14% | 361,896 | 337,709,267 |
| 2025-01-03 | 10.88 | 10.91 | 9.61 | 9.81 | -9.75% | 395,475 | 402,503,712 |
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：