股票概览
7.88
-1.13%
-0.09
7.99
开盘价
8.01
最高价
7.82
最低价
169,954
成交量
数据更新至: 2025-03-25
技术指标
8.13
MA5 (5日均线)
8.38
MA10 (10日均线)
8.55
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 | 8.01 | 7.82 | 7.88 | -1.13% | 169,954 | 134,530,144 |
| 2025-03-24 | 8.05 | 8.12 | 7.74 | 7.97 | -1.24% | 385,416 | 305,316,617 |
| 2025-03-21 | 8.31 | 8.38 | 8.01 | 8.07 | -3.47% | 511,602 | 417,369,325 |
| 2025-03-20 | 8.37 | 8.45 | 8.33 | 8.36 | -0.36% | 288,574 | 242,353,680 |
| 2025-03-19 | 8.48 | 8.48 | 8.32 | 8.39 | -1.41% | 451,974 | 379,246,119 |
| 2025-03-18 | 8.59 | 8.66 | 8.47 | 8.51 | -0.7% | 435,326 | 372,063,129 |
| 2025-03-17 | 8.61 | 8.77 | 8.55 | 8.57 | -0.46% | 481,544 | 415,663,367 |
| 2025-03-14 | 8.46 | 8.62 | 8.34 | 8.61 | +1.18% | 572,383 | 486,969,771 |
| 2025-03-13 | 8.81 | 8.87 | 8.37 | 8.51 | -4.27% | 1,048,971 | 897,693,379 |
| 2025-03-12 | 8.69 | 9.3 | 8.69 | 8.89 | +5.08% | 1,716,084 | 1,547,375,597 |
| 2025-03-11 | 8.27 | 8.6 | 8.24 | 8.46 | -0.12% | 447,294 | 375,717,238 |
| 2025-03-10 | 8.55 | 8.64 | 8.41 | 8.47 | -0.94% | 502,518 | 426,230,675 |
| 2025-03-07 | 8.9 | 8.93 | 8.52 | 8.55 | -5.11% | 1,068,242 | 931,249,583 |
| 2025-03-06 | 8.9 | 9.12 | 8.82 | 9.01 | +1.69% | 1,191,690 | 1,073,318,195 |
| 2025-03-05 | 8.9 | 9.05 | 8.63 | 8.86 | -0.89% | 850,705 | 749,326,592 |
| 2025-03-04 | 8.84 | 9.15 | 8.76 | 8.94 | +0.11% | 1,124,810 | 1,001,778,238 |
| 2025-03-03 | 8.4 | 8.99 | 8.14 | 8.93 | +4.81% | 1,227,156 | 1,063,087,653 |
| 2025-02-28 | 8.72 | 9.07 | 8.5 | 8.52 | -1.39% | 1,474,231 | 1,303,157,562 |
| 2025-02-27 | 8.8 | 8.88 | 8.4 | 8.64 | -2.04% | 776,405 | 668,673,542 |
| 2025-02-26 | 8.67 | 8.88 | 8.56 | 8.82 | +1.38% | 868,658 | 758,089,396 |
| 2025-02-25 | 8.55 | 8.87 | 8.51 | 8.7 | -0.8% | 651,000 | 566,958,980 |
| 2025-02-24 | 8.76 | 8.88 | 8.67 | 8.77 | -1.02% | 793,214 | 694,566,410 |
| 2025-02-21 | 8.8 | 8.97 | 8.61 | 8.86 | +1.26% | 1,114,302 | 982,514,383 |
| 2025-02-20 | 8.59 | 8.92 | 8.56 | 8.75 | +2.34% | 1,334,398 | 1,171,403,582 |
| 2025-02-19 | 7.95 | 8.58 | 7.94 | 8.55 | +7.55% | 1,054,903 | 878,671,775 |
| 2025-02-18 | 8.3 | 8.38 | 7.92 | 7.95 | -5.13% | 646,373 | 524,875,643 |
| 2025-02-17 | 8.38 | 8.49 | 8.28 | 8.38 | +0.12% | 486,206 | 407,110,598 |
| 2025-02-14 | 8.38 | 8.47 | 8.28 | 8.37 | -0.24% | 489,317 | 409,234,552 |
| 2025-02-13 | 8.63 | 8.64 | 8.38 | 8.39 | -3.56% | 684,601 | 579,531,218 |
| 2025-02-12 | 8.52 | 8.7 | 8.48 | 8.7 | +2.23% | 868,364 | 746,888,220 |
| 2025-02-11 | 8.5 | 8.64 | 8.32 | 8.51 | -0.12% | 705,458 | 596,979,436 |
| 2025-02-10 | 8.43 | 8.54 | 8.34 | 8.52 | +0.71% | 678,053 | 572,987,852 |
| 2025-02-07 | 8.4 | 8.67 | 8.31 | 8.46 | +2.3% | 1,064,722 | 904,938,863 |
| 2025-02-06 | 7.8 | 8.3 | 7.75 | 8.27 | +5.48% | 781,110 | 631,302,466 |
| 2025-02-05 | 7.74 | 7.92 | 7.73 | 7.84 | +1.95% | 344,655 | 269,872,338 |
| 2025-01-27 | 7.87 | 7.95 | 7.67 | 7.69 | -1.79% | 352,952 | 273,766,148 |
| 2025-01-24 | 7.58 | 7.92 | 7.54 | 7.83 | +2.35% | 549,761 | 425,141,107 |
| 2025-01-23 | 7.74 | 7.95 | 7.62 | 7.65 | +0.92% | 599,818 | 468,769,886 |
| 2025-01-22 | 7.55 | 7.74 | 7.51 | 7.58 | -0.79% | 352,577 | 268,991,106 |
| 2025-01-21 | 7.78 | 7.85 | 7.46 | 7.64 | -1.42% | 521,445 | 396,525,249 |
| 2025-01-20 | 7.83 | 7.92 | 7.72 | 7.75 | +0.52% | 439,462 | 343,249,852 |
| 2025-01-17 | 7.86 | 7.91 | 7.67 | 7.71 | -2.65% | 593,438 | 460,687,973 |
| 2025-01-16 | 7.85 | 8.26 | 7.8 | 7.92 | +1.8% | 723,057 | 581,528,324 |
| 2025-01-15 | 8 | 8.01 | 7.74 | 7.78 | -2.14% | 685,244 | 536,813,062 |
| 2025-01-14 | 7.4 | 7.98 | 7.4 | 7.95 | +8.61% | 1,010,886 | 785,788,169 |
| 2025-01-13 | 7.58 | 7.85 | 7.2 | 7.32 | -8.04% | 1,006,364 | 753,340,414 |
| 2025-01-10 | 9.15 | 9.21 | 7.95 | 7.96 | -14.32% | 1,583,973 | 1,379,713,256 |
| 2025-01-09 | 8.78 | 9.3 | 8.61 | 9.29 | +4.38% | 1,599,049 | 1,438,652,476 |
| 2025-01-08 | 9 | 9.15 | 8.7 | 8.9 | -2.2% | 1,328,688 | 1,181,063,726 |
| 2025-01-07 | 8.31 | 9.1 | 7.95 | 9.1 | +6.06% | 1,646,732 | 1,436,735,905 |
| 2025-01-06 | 8.34 | 9.3 | 8.23 | 8.58 | +0.47% | 1,759,915 | 1,545,542,980 |
| 2025-01-03 | 8.07 | 8.86 | 7.82 | 8.54 | +5.56% | 1,435,720 | 1,188,852,570 |
| 2025-01-02 | 8 | 8.3 | 7.7 | 8.09 | -0.25% | 700,633 | 560,557,382 |
| 2024-12-31 | 8.02 | 8.37 | 7.99 | 8.11 | +1.38% | 671,431 | 548,906,252 |
| 2024-12-30 | 7.99 | 8.15 | 7.8 | 8 | -0.37% | 377,335 | 300,741,163 |
| 2024-12-27 | 7.75 | 8.24 | 7.63 | 8.03 | +3.61% | 664,428 | 535,493,503 |
| 2024-12-26 | 7.66 | 7.88 | 7.66 | 7.75 | +0.26% | 311,544 | 242,627,796 |
| 2024-12-25 | 8.02 | 8.04 | 7.69 | 7.73 | -3.98% | 395,037 | 308,528,927 |
| 2024-12-24 | 7.92 | 8.07 | 7.71 | 8.05 | +1.77% | 432,268 | 342,745,666 |
| 2024-12-23 | 8.37 | 8.44 | 7.85 | 7.91 | -5.38% | 630,458 | 512,292,638 |
| 2024-12-20 | 7.92 | 8.54 | 7.9 | 8.36 | +5.29% | 770,614 | 640,577,208 |
| 2024-12-19 | 7.86 | 8.15 | 7.82 | 7.94 | -0.63% | 374,183 | 296,841,752 |
| 2024-12-18 | 7.7 | 8.29 | 7.48 | 7.99 | +4.86% | 608,915 | 480,866,124 |
| 2024-12-17 | 8.06 | 8.1 | 7.6 | 7.62 | -6.27% | 584,211 | 454,565,671 |
| 2024-12-16 | 8.48 | 8.55 | 8.04 | 8.13 | -4.01% | 610,409 | 502,392,085 |
| 2024-12-13 | 8.55 | 8.79 | 8.43 | 8.47 | -1.97% | 783,595 | 675,506,382 |
| 2024-12-12 | 8.45 | 8.81 | 8.38 | 8.64 | +1.17% | 1,103,062 | 948,894,634 |
| 2024-12-11 | 8 | 8.56 | 7.93 | 8.54 | +6.22% | 1,124,409 | 929,152,656 |
| 2024-12-10 | 8.27 | 8.34 | 8.01 | 8.04 | +1.01% | 656,069 | 534,941,884 |
| 2024-12-09 | 8.1 | 8.22 | 7.87 | 7.96 | -2.21% | 528,501 | 423,993,878 |
| 2024-12-06 | 8.21 | 8.24 | 8.02 | 8.14 | -0.85% | 623,902 | 507,724,419 |
| 2024-12-05 | 8.08 | 8.27 | 8.02 | 8.21 | +0.24% | 680,979 | 555,676,803 |
| 2024-12-04 | 8 | 8.54 | 7.95 | 8.19 | +3.93% | 1,105,386 | 912,609,924 |
| 2024-12-03 | 8.01 | 8.15 | 7.78 | 7.88 | -1.25% | 798,900 | 635,220,949 |
| 2024-12-02 | 7.73 | 8.17 | 7.61 | 7.98 | +0.88% | 1,015,677 | 801,971,108 |
| 2024-11-29 | 7.16 | 8.48 | 7.16 | 7.91 | -8.66% | 1,552,944 | 1,212,495,578 |
| 2024-11-14 | 8.64 | 8.81 | 8.56 | 8.66 | +0.35% | 914,523 | 795,457,118 |
| 2024-11-13 | 8.41 | 8.78 | 8.31 | 8.63 | +1.41% | 898,871 | 771,465,035 |
| 2024-11-12 | 8.75 | 9.05 | 8.42 | 8.51 | -2.52% | 1,210,901 | 1,058,406,081 |
| 2024-11-11 | 8.69 | 8.95 | 8.6 | 8.73 | -0.8% | 1,288,020 | 1,127,852,007 |
| 2024-11-08 | 8.88 | 9.66 | 8.75 | 8.8 | -0.79% | 2,106,898 | 1,930,936,792 |
| 2024-11-07 | 8.05 | 9.38 | 7.93 | 8.87 | +11.15% | 1,976,383 | 1,735,623,153 |
| 2024-11-06 | 7.56 | 8.1 | 7.49 | 7.98 | +5.56% | 1,582,556 | 1,236,898,867 |
| 2024-11-05 | 7.2 | 7.66 | 7.14 | 7.56 | +6.18% | 950,397 | 709,081,657 |
| 2024-11-04 | 6.81 | 7.14 | 6.81 | 7.12 | +5.33% | 558,074 | 392,636,236 |
| 2024-11-01 | 7.32 | 7.36 | 6.75 | 6.76 | -8.77% | 966,316 | 674,256,582 |
| 2024-10-31 | 7.25 | 7.48 | 7.19 | 7.41 | +2.21% | 798,884 | 588,626,780 |
| 2024-10-30 | 7.15 | 7.33 | 7.11 | 7.25 | +0.55% | 607,491 | 439,544,711 |
| 2024-10-29 | 7.56 | 7.56 | 7.19 | 7.21 | -4.38% | 933,310 | 687,594,158 |
| 2024-10-28 | 7.4 | 7.57 | 7.25 | 7.54 | +1.75% | 880,317 | 655,217,677 |
| 2024-10-25 | 7.49 | 7.55 | 7.34 | 7.41 | +1.65% | 784,462 | 583,721,199 |
| 2024-10-24 | 7.31 | 7.42 | 7.2 | 7.29 | -1.49% | 675,601 | 492,906,571 |
| 2024-10-23 | 7.46 | 7.76 | 7.37 | 7.4 | -2.63% | 1,122,913 | 848,437,224 |
| 2024-10-22 | 7.9 | 8.29 | 7.45 | 7.6 | -2.56% | 1,960,816 | 1,547,119,466 |
| 2024-10-21 | 7.35 | 8.29 | 7.3 | 7.8 | +8.64% | 1,853,072 | 1,433,119,979 |
| 2024-10-18 | 6.82 | 7.35 | 6.77 | 7.18 | +6.06% | 1,160,207 | 817,962,143 |
| 2024-10-17 | 6.71 | 7.02 | 6.71 | 6.77 | +1.96% | 899,834 | 618,929,820 |
| 2024-10-16 | 6.56 | 6.81 | 6.51 | 6.64 | -1.34% | 618,137 | 412,289,745 |
| 2024-10-15 | 6.8 | 7.16 | 6.66 | 6.73 | -1.61% | 1,003,531 | 696,891,379 |
| 2024-10-14 | 6.5 | 6.86 | 6.44 | 6.84 | +5.56% | 787,480 | 523,897,737 |
| 2024-10-11 | 6.97 | 6.97 | 6.33 | 6.48 | -7.43% | 1,031,088 | 682,539,386 |
| 2024-10-10 | 7 | 7.39 | 6.82 | 7 | +1.01% | 1,232,989 | 874,662,923 |
| 2024-10-09 | 7.67 | 7.79 | 6.9 | 6.93 | -12.5% | 1,938,430 | 1,448,000,363 |
| 2024-10-08 | 7.92 | 7.92 | 7.07 | 7.92 | +20% | 2,231,204 | 1,713,256,880 |
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：