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 |
| 2024-12-31 | 7.37 | 7.42 | 7.01 | 7.02 | -4.23% | 158,487 | 113,661,953 |
| 2024-12-30 | 7.38 | 7.38 | 7.1 | 7.33 | -0.54% | 145,106 | 105,810,951 |
| 2024-12-27 | 7.23 | 7.53 | 7.22 | 7.37 | +1.8% | 159,178 | 118,124,386 |
| 2024-12-26 | 7.26 | 7.38 | 7.22 | 7.24 | 0% | 111,419 | 81,447,106 |
| 2024-12-25 | 7.55 | 7.55 | 7.12 | 7.24 | -3.98% | 212,328 | 153,763,348 |
| 2024-12-24 | 7.7 | 7.82 | 7.39 | 7.54 | -1.05% | 207,209 | 156,737,329 |
| 2024-12-23 | 8.22 | 8.27 | 7.57 | 7.62 | -7.07% | 301,976 | 236,769,795 |
| 2024-12-20 | 8.12 | 8.28 | 8 | 8.2 | +0.37% | 212,403 | 173,682,469 |
| 2024-12-19 | 7.91 | 8.3 | 7.85 | 8.17 | +0.99% | 296,952 | 239,798,645 |
| 2024-12-18 | 7.83 | 8.3 | 7.63 | 8.09 | +3.85% | 306,809 | 246,635,860 |
| 2024-12-17 | 8.21 | 8.29 | 7.77 | 7.79 | -5.8% | 284,866 | 225,976,417 |
| 2024-12-16 | 8.44 | 8.49 | 8.2 | 8.27 | -2.59% | 238,375 | 197,988,703 |
| 2024-12-13 | 8.5 | 8.72 | 8.48 | 8.49 | -1.28% | 342,575 | 295,126,357 |
| 2024-12-12 | 8.55 | 8.7 | 8.42 | 8.6 | +0.82% | 314,787 | 269,521,502 |
| 2024-12-11 | 8.42 | 8.73 | 8.42 | 8.53 | +0.35% | 338,938 | 288,838,630 |
| 2024-12-10 | 8.6 | 8.85 | 8.39 | 8.5 | +2.66% | 574,783 | 496,199,528 |
| 2024-12-09 | 8.47 | 8.6 | 8.15 | 8.28 | -1.08% | 285,356 | 237,532,518 |
| 2024-12-06 | 8.33 | 8.5 | 8.17 | 8.37 | +0.84% | 324,607 | 271,514,821 |
| 2024-12-05 | 8.02 | 8.37 | 7.91 | 8.3 | +3.49% | 315,758 | 261,123,973 |
| 2024-12-04 | 8.4 | 8.45 | 7.98 | 8.02 | -4.07% | 292,647 | 239,696,378 |
| 2024-12-03 | 8.14 | 8.38 | 8.02 | 8.36 | +1.95% | 365,384 | 301,212,051 |
| 2024-12-02 | 8.06 | 8.37 | 8.02 | 8.2 | +1.61% | 304,067 | 248,992,356 |
| 2024-11-29 | 7.8 | 8.16 | 7.74 | 8.07 | +2.93% | 268,627 | 214,422,868 |
| 2024-11-28 | 7.85 | 8.04 | 7.8 | 7.84 | +0.51% | 195,446 | 154,148,983 |
| 2024-11-27 | 7.59 | 7.81 | 7.34 | 7.8 | +1.83% | 214,826 | 163,061,235 |
| 2024-11-26 | 7.72 | 7.96 | 7.63 | 7.66 | -1.54% | 170,973 | 132,832,252 |
| 2024-11-25 | 7.89 | 8 | 7.58 | 7.78 | -1.02% | 240,794 | 185,738,799 |
| 2024-11-22 | 8.08 | 8.48 | 7.83 | 7.86 | -2.84% | 355,854 | 291,564,249 |
| 2024-11-21 | 8.07 | 8.18 | 7.97 | 8.09 | -0.61% | 253,013 | 204,371,008 |
| 2024-11-20 | 7.83 | 8.24 | 7.7 | 8.14 | +3.56% | 336,181 | 271,346,626 |
| 2024-11-19 | 7.68 | 7.91 | 7.49 | 7.86 | +1.81% | 349,144 | 268,745,569 |
| 2024-11-18 | 9 | 9.08 | 7.66 | 7.72 | -13.45% | 574,728 | 471,246,247 |
| 2024-11-15 | 8.59 | 9.22 | 8.58 | 8.92 | +3% | 637,291 | 572,073,179 |
| 2024-11-14 | 8.83 | 8.98 | 8.62 | 8.66 | -1.81% | 302,493 | 266,516,326 |
| 2024-11-13 | 8.83 | 8.88 | 8.51 | 8.82 | +0.11% | 282,207 | 245,790,404 |
| 2024-11-12 | 9.15 | 9.16 | 8.6 | 8.81 | -3.61% | 504,156 | 446,876,091 |
| 2024-11-11 | 8.66 | 9.2 | 8.66 | 9.14 | +4.1% | 624,678 | 563,356,574 |
| 2024-11-08 | 8.87 | 9.11 | 8.75 | 8.78 | +0.11% | 654,729 | 583,593,188 |
| 2024-11-07 | 8.49 | 8.84 | 8.3 | 8.77 | +1.86% | 660,030 | 563,850,825 |
| 2024-11-06 | 8.61 | 8.95 | 8.48 | 8.61 | -2.49% | 675,656 | 587,652,837 |
| 2024-11-05 | 8.49 | 8.97 | 8.41 | 8.83 | +3.27% | 767,337 | 668,822,009 |
| 2024-11-04 | 8.4 | 8.79 | 8.29 | 8.55 | -2.84% | 716,853 | 607,281,159 |
| 2024-11-01 | 9.6 | 10.23 | 8.79 | 8.8 | -14.81% | 1,251,773 | 1,180,740,747 |
| 2024-10-31 | 8.79 | 10.9 | 8.41 | 10.33 | +13.14% | 1,790,714 | 1,704,030,493 |
| 2024-10-30 | 8.6 | 9.68 | 8.46 | 9.13 | +8.69% | 1,931,560 | 1,744,448,808 |
| 2024-10-29 | 7.06 | 8.4 | 7.05 | 8.4 | +20% | 600,570 | 486,207,389 |
| 2024-10-28 | 6.64 | 7.15 | 6.61 | 7 | +4.79% | 406,315 | 279,423,167 |
| 2024-10-25 | 6.68 | 6.77 | 6.61 | 6.68 | +0.6% | 197,416 | 131,705,950 |
| 2024-10-24 | 6.61 | 6.71 | 6.53 | 6.64 | -0.6% | 172,683 | 114,326,811 |
| 2024-10-23 | 6.68 | 6.87 | 6.6 | 6.68 | -0.45% | 268,435 | 181,400,731 |
| 2024-10-22 | 6.92 | 6.92 | 6.62 | 6.71 | -3.73% | 374,744 | 252,349,503 |
| 2024-10-21 | 6.68 | 7.03 | 6.65 | 6.97 | +4.97% | 442,026 | 303,524,639 |
| 2024-10-18 | 6.34 | 6.84 | 6.28 | 6.64 | +3.43% | 351,961 | 230,301,678 |
| 2024-10-17 | 6.49 | 6.62 | 6.38 | 6.42 | +1.26% | 315,734 | 205,963,934 |
| 2024-10-16 | 6.25 | 6.45 | 6.17 | 6.34 | -0.31% | 204,564 | 129,101,442 |
| 2024-10-15 | 6.36 | 6.66 | 6.29 | 6.36 | -1.24% | 326,048 | 212,018,923 |
| 2024-10-14 | 6.28 | 6.47 | 6.04 | 6.44 | +4.04% | 311,545 | 195,507,113 |
| 2024-10-11 | 6.58 | 6.67 | 6.09 | 6.19 | -7.06% | 349,478 | 219,986,647 |
| 2024-10-10 | 6.95 | 7.08 | 6.53 | 6.66 | -0.3% | 399,239 | 270,168,079 |
| 2024-10-09 | 7.45 | 7.45 | 6.6 | 6.68 | -14.58% | 693,859 | 490,952,729 |
| 2024-10-08 | 7.82 | 7.82 | 6.9 | 7.82 | +19.94% | 833,811 | 623,744,267 |
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：