股票概览
7.89
-0.63%
-0.05
7.94
开盘价
7.95
最高价
7.76
最低价
94,643
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.39
MA10 (10日均线)
8.65
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 | 7.94 | 7.95 | 7.76 | 7.89 | -0.63% | 94,643 | 74,455,315 |
| 2025-03-24 | 8.15 | 8.22 | 7.71 | 7.94 | -3.17% | 263,900 | 209,884,293 |
| 2025-03-21 | 8.33 | 8.47 | 8.2 | 8.2 | -2.61% | 227,164 | 188,464,852 |
| 2025-03-20 | 8.43 | 8.56 | 8.3 | 8.42 | 0% | 222,363 | 188,211,669 |
| 2025-03-19 | 8.44 | 8.62 | 8.36 | 8.42 | -0.82% | 279,698 | 236,051,202 |
| 2025-03-18 | 8.52 | 8.63 | 8.44 | 8.49 | -0.24% | 198,194 | 168,854,252 |
| 2025-03-17 | 8.54 | 8.66 | 8.48 | 8.51 | -1.28% | 236,060 | 201,594,609 |
| 2025-03-14 | 8.46 | 8.64 | 8.37 | 8.62 | +0.94% | 237,509 | 202,876,278 |
| 2025-03-13 | 8.78 | 8.78 | 8.41 | 8.54 | -3.39% | 310,808 | 265,714,255 |
| 2025-03-12 | 8.86 | 8.99 | 8.79 | 8.84 | +0.45% | 309,646 | 275,620,733 |
| 2025-03-11 | 8.61 | 8.85 | 8.59 | 8.8 | -0.68% | 237,539 | 207,586,981 |
| 2025-03-10 | 9.15 | 9.22 | 8.72 | 8.86 | -2.42% | 356,724 | 316,363,639 |
| 2025-03-07 | 9.22 | 9.44 | 8.99 | 9.08 | -1.94% | 559,437 | 516,393,109 |
| 2025-03-06 | 8.91 | 9.37 | 8.87 | 9.26 | +5.59% | 682,593 | 623,755,367 |
| 2025-03-05 | 8.72 | 8.84 | 8.59 | 8.77 | +0.11% | 300,720 | 261,909,535 |
| 2025-03-04 | 8.44 | 8.86 | 8.43 | 8.76 | +1.74% | 283,180 | 246,830,720 |
| 2025-03-03 | 8.6 | 8.93 | 8.32 | 8.61 | +1.77% | 406,767 | 352,872,998 |
| 2025-02-28 | 9.02 | 9.13 | 8.36 | 8.46 | -7.34% | 531,196 | 462,692,614 |
| 2025-02-27 | 9.4 | 9.47 | 8.98 | 9.13 | -2.67% | 479,948 | 439,952,767 |
| 2025-02-26 | 9.35 | 9.48 | 9.1 | 9.38 | +0.64% | 562,143 | 521,434,817 |
| 2025-02-25 | 9.23 | 9.57 | 9.2 | 9.32 | -2.92% | 642,855 | 600,517,396 |
| 2025-02-24 | 9.96 | 10.17 | 9.55 | 9.6 | -3.61% | 780,645 | 765,902,061 |
| 2025-02-21 | 9.66 | 9.98 | 9.37 | 9.96 | +4.18% | 1,015,303 | 986,722,786 |
| 2025-02-20 | 9.77 | 10.08 | 9.5 | 9.56 | -4.11% | 913,299 | 889,048,649 |
| 2025-02-19 | 9.61 | 10.24 | 9.43 | 9.97 | +1.22% | 1,000,194 | 988,997,130 |
| 2025-02-18 | 10.16 | 10.68 | 9.8 | 9.85 | -1.6% | 1,116,042 | 1,139,436,156 |
| 2025-02-17 | 11 | 11 | 10 | 10.01 | -0.1% | 1,542,596 | 1,614,063,794 |
| 2025-02-14 | 9.08 | 10.3 | 8.96 | 10.02 | +6.14% | 1,498,575 | 1,450,121,461 |
| 2025-02-13 | 9.19 | 9.9 | 8.8 | 9.44 | +0.75% | 1,292,348 | 1,189,012,981 |
| 2025-02-12 | 9.26 | 9.97 | 9.11 | 9.37 | -1.78% | 1,250,003 | 1,185,723,696 |
| 2025-02-11 | 9.65 | 10.7 | 9.23 | 9.54 | +6.24% | 1,982,715 | 1,919,963,586 |
| 2025-02-10 | 7.7 | 8.98 | 7.66 | 8.98 | +20.05% | 643,168 | 543,526,014 |
| 2025-02-07 | 7.23 | 7.59 | 7.23 | 7.48 | +3.17% | 334,394 | 248,155,921 |
| 2025-02-06 | 7.19 | 7.28 | 7.03 | 7.25 | +1.26% | 259,785 | 186,979,947 |
| 2025-02-05 | 7.09 | 7.28 | 7.02 | 7.16 | +6.55% | 319,689 | 229,264,071 |
| 2025-01-27 | 7.03 | 7.09 | 6.71 | 6.72 | -2.89% | 198,293 | 135,249,404 |
| 2025-01-24 | 6.57 | 6.94 | 6.53 | 6.92 | +5.33% | 259,498 | 176,604,541 |
| 2025-01-23 | 6.62 | 6.91 | 6.55 | 6.57 | +0.31% | 184,408 | 124,666,864 |
| 2025-01-22 | 6.57 | 6.62 | 6.49 | 6.55 | -1.06% | 89,512 | 58,634,976 |
| 2025-01-21 | 6.8 | 6.84 | 6.54 | 6.62 | -1.34% | 113,210 | 74,989,091 |
| 2025-01-20 | 6.76 | 6.8 | 6.58 | 6.71 | +0.6% | 114,765 | 77,212,106 |
| 2025-01-17 | 6.72 | 6.77 | 6.6 | 6.67 | -1.33% | 111,246 | 74,492,314 |
| 2025-01-16 | 6.79 | 6.95 | 6.69 | 6.76 | +0.3% | 130,664 | 88,991,488 |
| 2025-01-15 | 6.76 | 6.83 | 6.63 | 6.74 | -0.15% | 127,944 | 85,967,827 |
| 2025-01-14 | 6.39 | 6.75 | 6.39 | 6.75 | +5.97% | 162,534 | 108,001,409 |
| 2025-01-13 | 6.21 | 6.42 | 6.07 | 6.37 | +0.95% | 116,994 | 73,393,673 |
| 2025-01-10 | 6.66 | 6.75 | 6.3 | 6.31 | -5.4% | 141,853 | 92,255,540 |
| 2025-01-09 | 6.5 | 6.75 | 6.45 | 6.67 | +1.83% | 147,920 | 98,496,770 |
| 2025-01-08 | 6.62 | 6.68 | 6.33 | 6.55 | -0.76% | 130,526 | 85,133,962 |
| 2025-01-07 | 6.43 | 6.6 | 6.36 | 6.6 | +3.77% | 131,530 | 85,414,718 |
| 2025-01-06 | 6.4 | 6.51 | 6.17 | 6.36 | -0.63% | 140,817 | 89,724,714 |
| 2025-01-03 | 6.85 | 6.97 | 6.37 | 6.4 | -6.57% | 197,255 | 129,939,008 |
| 2025-01-02 | 7.02 | 7.16 | 6.76 | 6.85 | -2.42% | 169,816 | 118,024,227 |
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：