股票概览
7.87
-0.13%
-0.01
7.81
开盘价
8.01
最高价
7.75
最低价
57,137
成交量
数据更新至: 2025-03-25
技术指标
8.24
MA5 (5日均线)
8.41
MA10 (10日均线)
8.38
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 | 7.81 | 8.01 | 7.75 | 7.87 | -0.13% | 57,137 | 45,099,625 |
| 2025-03-24 | 8.41 | 8.49 | 7.65 | 7.88 | -5.97% | 97,914 | 78,286,902 |
| 2025-03-21 | 8.5 | 8.58 | 8.31 | 8.38 | -1.87% | 80,488 | 67,910,400 |
| 2025-03-20 | 8.51 | 8.68 | 8.48 | 8.54 | -0.12% | 71,482 | 61,331,272 |
| 2025-03-19 | 8.62 | 8.65 | 8.49 | 8.55 | -1.61% | 90,046 | 77,173,007 |
| 2025-03-18 | 8.6 | 8.96 | 8.53 | 8.69 | +1.52% | 150,803 | 131,396,659 |
| 2025-03-17 | 8.61 | 8.63 | 8.49 | 8.56 | -0.35% | 47,106 | 40,306,046 |
| 2025-03-14 | 8.43 | 8.59 | 8.33 | 8.59 | +1.54% | 63,158 | 53,625,680 |
| 2025-03-13 | 8.49 | 8.58 | 8.25 | 8.46 | -0.82% | 61,818 | 51,871,968 |
| 2025-03-12 | 8.42 | 8.64 | 8.42 | 8.53 | +1.31% | 73,515 | 62,974,917 |
| 2025-03-11 | 8.3 | 8.43 | 8.21 | 8.42 | +0.84% | 41,192 | 34,339,833 |
| 2025-03-10 | 8.44 | 8.5 | 8.28 | 8.35 | -0.95% | 38,634 | 32,326,602 |
| 2025-03-07 | 8.44 | 8.59 | 8.38 | 8.43 | -0.82% | 51,851 | 44,048,337 |
| 2025-03-06 | 8.46 | 8.56 | 8.43 | 8.5 | +0.35% | 61,024 | 51,962,540 |
| 2025-03-05 | 8.27 | 8.47 | 8.24 | 8.47 | +2.05% | 59,911 | 50,088,277 |
| 2025-03-04 | 8.05 | 8.37 | 7.99 | 8.3 | +2.72% | 62,144 | 51,129,253 |
| 2025-03-03 | 8.12 | 8.32 | 8.02 | 8.08 | +0.25% | 61,611 | 50,495,869 |
| 2025-02-28 | 8.39 | 8.4 | 8.05 | 8.06 | -4.05% | 48,445 | 39,663,205 |
| 2025-02-27 | 8.48 | 8.51 | 8.24 | 8.4 | -1.18% | 48,358 | 40,424,975 |
| 2025-02-26 | 8.45 | 8.57 | 8.38 | 8.5 | +1.19% | 40,817 | 34,624,369 |
| 2025-02-25 | 8.38 | 8.54 | 8.31 | 8.4 | -0.71% | 40,524 | 34,186,615 |
| 2025-02-24 | 8.5 | 8.55 | 8.36 | 8.46 | -0.59% | 37,843 | 31,977,625 |
| 2025-02-21 | 8.44 | 8.54 | 8.33 | 8.51 | +0.83% | 37,240 | 31,466,196 |
| 2025-02-20 | 8.36 | 8.45 | 8.28 | 8.44 | +1.08% | 39,622 | 33,221,668 |
| 2025-02-19 | 8.23 | 8.36 | 8.13 | 8.35 | +2.71% | 32,999 | 27,390,192 |
| 2025-02-18 | 8.37 | 8.45 | 8.1 | 8.13 | -2.87% | 40,335 | 33,405,420 |
| 2025-02-17 | 8.25 | 8.4 | 8.24 | 8.37 | +1.7% | 37,412 | 31,181,836 |
| 2025-02-14 | 8.26 | 8.3 | 8.17 | 8.23 | +0.61% | 28,144 | 23,202,065 |
| 2025-02-13 | 8.39 | 8.42 | 8.18 | 8.18 | -2.27% | 31,069 | 25,628,423 |
| 2025-02-12 | 8.29 | 8.4 | 8.29 | 8.37 | +0.36% | 34,122 | 28,495,900 |
| 2025-02-11 | 8.39 | 8.4 | 8.22 | 8.34 | -0.12% | 45,247 | 37,723,954 |
| 2025-02-10 | 8.13 | 8.35 | 8.1 | 8.35 | +3.34% | 50,080 | 41,313,849 |
| 2025-02-07 | 8.12 | 8.23 | 7.97 | 8.08 | -0.12% | 43,010 | 34,927,924 |
| 2025-02-06 | 7.88 | 8.09 | 7.82 | 8.09 | +3.06% | 50,659 | 40,500,885 |
| 2025-02-05 | 7.79 | 7.95 | 7.78 | 7.85 | +2.08% | 40,927 | 32,234,591 |
| 2025-01-27 | 7.85 | 7.96 | 7.68 | 7.69 | -2.16% | 40,051 | 31,225,983 |
| 2025-01-24 | 7.72 | 7.86 | 7.68 | 7.86 | +0.9% | 37,991 | 29,566,866 |
| 2025-01-23 | 7.85 | 7.98 | 7.75 | 7.79 | +0.65% | 42,223 | 33,286,705 |
| 2025-01-22 | 7.82 | 7.82 | 7.66 | 7.74 | +0.13% | 35,005 | 27,082,804 |
| 2025-01-21 | 7.8 | 7.9 | 7.61 | 7.73 | -0.39% | 39,906 | 30,815,171 |
| 2025-01-20 | 7.53 | 7.78 | 7.46 | 7.76 | +3.47% | 64,548 | 49,523,071 |
| 2025-01-17 | 7.43 | 7.55 | 7.4 | 7.5 | -0.13% | 36,231 | 27,090,319 |
| 2025-01-16 | 7.58 | 7.73 | 7.42 | 7.51 | -0.92% | 37,178 | 28,160,726 |
| 2025-01-15 | 7.62 | 7.68 | 7.52 | 7.58 | -0.13% | 37,887 | 28,758,841 |
| 2025-01-14 | 7.21 | 7.6 | 7.2 | 7.59 | +6.45% | 55,581 | 41,406,941 |
| 2025-01-13 | 6.94 | 7.2 | 6.75 | 7.13 | +1.13% | 42,525 | 29,750,417 |
| 2025-01-10 | 7.46 | 7.5 | 7.05 | 7.05 | -5.11% | 45,172 | 32,818,997 |
| 2025-01-09 | 7.37 | 7.53 | 7.32 | 7.43 | +0.41% | 37,496 | 27,951,851 |
| 2025-01-08 | 7.56 | 7.56 | 7.14 | 7.4 | -1.46% | 54,363 | 40,002,570 |
| 2025-01-07 | 7.2 | 7.52 | 7.15 | 7.51 | +4.74% | 48,777 | 35,863,648 |
| 2025-01-06 | 7.19 | 7.26 | 6.83 | 7.17 | 0% | 56,472 | 40,143,642 |
| 2025-01-03 | 7.74 | 7.77 | 7.17 | 7.17 | -6.64% | 70,702 | 52,253,950 |
| 2025-01-02 | 7.97 | 8.02 | 7.59 | 7.68 | -3.52% | 59,957 | 46,773,604 |
| 2024-12-31 | 8.39 | 8.46 | 7.94 | 7.96 | -5.13% | 69,773 | 56,573,855 |
| 2024-12-30 | 8.53 | 8.58 | 8.15 | 8.39 | -2.33% | 59,109 | 49,544,813 |
| 2024-12-27 | 8.4 | 8.65 | 8.35 | 8.59 | +3.25% | 72,112 | 61,671,567 |
| 2024-12-26 | 8.14 | 8.45 | 8.02 | 8.32 | +2.46% | 49,274 | 41,048,634 |
| 2024-12-25 | 8.35 | 8.35 | 7.87 | 8.12 | -2.75% | 73,554 | 59,261,085 |
| 2024-12-24 | 8.42 | 8.48 | 8.19 | 8.35 | +1.58% | 63,488 | 52,914,789 |
| 2024-12-23 | 8.92 | 8.98 | 8.2 | 8.22 | -7.95% | 98,566 | 83,716,061 |
| 2024-12-20 | 8.75 | 9.03 | 8.7 | 8.93 | +2.06% | 65,424 | 58,107,415 |
| 2024-12-19 | 8.46 | 8.78 | 8.35 | 8.75 | +2.94% | 75,041 | 64,914,030 |
| 2024-12-18 | 8.42 | 8.68 | 8.19 | 8.5 | +0.95% | 70,578 | 59,651,291 |
| 2024-12-17 | 8.91 | 8.93 | 8.37 | 8.42 | -5.5% | 80,751 | 69,136,307 |
| 2024-12-16 | 8.92 | 9.07 | 8.84 | 8.91 | +0.11% | 65,060 | 58,141,087 |
| 2024-12-13 | 9.14 | 9.18 | 8.84 | 8.9 | -3.05% | 84,355 | 75,974,489 |
| 2024-12-12 | 9.14 | 9.23 | 9.05 | 9.18 | +0.44% | 71,066 | 65,085,493 |
| 2024-12-11 | 9.02 | 9.14 | 8.96 | 9.14 | +1.33% | 67,660 | 61,404,656 |
| 2024-12-10 | 9.16 | 9.21 | 8.98 | 9.02 | +0.89% | 106,195 | 96,538,402 |
| 2024-12-09 | 8.98 | 9.06 | 8.82 | 8.94 | -0.78% | 61,249 | 54,764,333 |
| 2024-12-06 | 9.03 | 9.1 | 8.86 | 9.01 | -0.22% | 68,205 | 61,206,312 |
| 2024-12-05 | 8.81 | 9.14 | 8.81 | 9.03 | +2.15% | 86,025 | 77,445,045 |
| 2024-12-04 | 8.99 | 9.1 | 8.76 | 8.84 | -2.21% | 90,106 | 80,419,289 |
| 2024-12-03 | 8.92 | 9.05 | 8.8 | 9.04 | +1.35% | 93,148 | 83,367,911 |
| 2024-12-02 | 8.75 | 8.93 | 8.72 | 8.92 | +2.41% | 84,843 | 75,237,531 |
| 2024-11-29 | 8.63 | 8.78 | 8.43 | 8.71 | +0.93% | 70,262 | 60,749,216 |
| 2024-11-28 | 8.65 | 8.75 | 8.58 | 8.63 | -0.12% | 56,185 | 48,717,448 |
| 2024-11-27 | 8.31 | 8.64 | 8.07 | 8.64 | +2.86% | 70,032 | 58,486,048 |
| 2024-11-26 | 8.44 | 8.66 | 8.35 | 8.4 | -0.83% | 54,819 | 46,567,025 |
| 2024-11-25 | 8.44 | 8.48 | 8.19 | 8.47 | +1.07% | 62,190 | 51,902,301 |
| 2024-11-22 | 8.72 | 8.85 | 8.36 | 8.38 | -4.12% | 81,936 | 70,940,325 |
| 2024-11-21 | 8.73 | 8.86 | 8.59 | 8.74 | +0.23% | 65,216 | 57,014,815 |
| 2024-11-20 | 8.4 | 8.76 | 8.33 | 8.72 | +3.93% | 87,841 | 75,583,126 |
| 2024-11-19 | 8.18 | 8.42 | 8.11 | 8.39 | +4.09% | 64,158 | 53,178,467 |
| 2024-11-18 | 8.36 | 8.48 | 7.91 | 8.06 | -3.59% | 81,038 | 65,712,734 |
| 2024-11-15 | 8.44 | 8.77 | 8.36 | 8.36 | -1.07% | 95,033 | 81,558,608 |
| 2024-11-14 | 8.73 | 8.79 | 8.42 | 8.45 | -3.43% | 64,200 | 55,138,514 |
| 2024-11-13 | 8.61 | 8.79 | 8.48 | 8.75 | +0.57% | 70,096 | 60,696,225 |
| 2024-11-12 | 8.98 | 9.04 | 8.6 | 8.7 | -2.36% | 107,362 | 94,509,357 |
| 2024-11-11 | 8.72 | 8.91 | 8.61 | 8.91 | +2.89% | 106,882 | 94,046,089 |
| 2024-11-08 | 8.8 | 8.83 | 8.61 | 8.66 | +0.35% | 103,745 | 90,537,306 |
| 2024-11-07 | 8.41 | 8.64 | 8.38 | 8.63 | +1.77% | 83,215 | 71,330,196 |
| 2024-11-06 | 8.45 | 8.59 | 8.38 | 8.48 | +0.59% | 95,052 | 80,787,016 |
| 2024-11-05 | 8.1 | 8.43 | 8.07 | 8.43 | +4.07% | 80,756 | 67,166,366 |
| 2024-11-04 | 7.76 | 8.13 | 7.76 | 8.1 | +3.71% | 71,018 | 56,857,762 |
| 2024-11-01 | 8.43 | 8.43 | 7.72 | 7.81 | -7.79% | 128,652 | 103,131,100 |
| 2024-10-31 | 8.4 | 8.58 | 8.35 | 8.47 | +0.83% | 83,545 | 70,858,234 |
| 2024-10-30 | 8.41 | 8.56 | 8.31 | 8.4 | 0% | 74,074 | 62,462,403 |
| 2024-10-29 | 8.79 | 8.79 | 8.4 | 8.4 | -3.56% | 96,874 | 82,833,245 |
| 2024-10-28 | 8.52 | 8.72 | 8.5 | 8.71 | +2.23% | 97,469 | 84,089,431 |
| 2024-10-25 | 8.49 | 8.65 | 8.44 | 8.52 | -0.12% | 89,721 | 76,788,651 |
| 2024-10-24 | 8.61 | 8.69 | 8.36 | 8.53 | -1.16% | 74,696 | 63,681,035 |
| 2024-10-23 | 8.59 | 8.85 | 8.53 | 8.63 | +0.12% | 111,287 | 96,883,613 |
| 2024-10-22 | 8.8 | 8.85 | 8.48 | 8.62 | -2.71% | 137,980 | 119,483,431 |
| 2024-10-21 | 8.8 | 9.06 | 8.72 | 8.86 | +1.26% | 191,667 | 169,978,950 |
| 2024-10-18 | 8.58 | 8.94 | 8.35 | 8.75 | +0.81% | 193,023 | 166,452,105 |
| 2024-10-17 | 9 | 9.06 | 8.54 | 8.68 | -4.19% | 221,478 | 193,141,508 |
| 2024-10-16 | 8.12 | 9.24 | 8.08 | 9.06 | +10.22% | 277,206 | 243,525,221 |
| 2024-10-15 | 8.21 | 8.45 | 8.13 | 8.22 | -0.96% | 101,052 | 83,838,733 |
| 2024-10-14 | 7.9 | 8.31 | 7.8 | 8.3 | +5.87% | 108,654 | 88,288,617 |
| 2024-10-11 | 8.26 | 8.39 | 7.73 | 7.84 | -6.67% | 107,299 | 86,031,830 |
| 2024-10-10 | 8.33 | 8.88 | 8.1 | 8.4 | +2.56% | 149,464 | 126,572,811 |
| 2024-10-09 | 8.88 | 8.9 | 8.16 | 8.19 | -12.22% | 175,729 | 150,903,519 |
| 2024-10-08 | 9.79 | 9.79 | 8.53 | 9.33 | +12.95% | 273,578 | 249,312,022 |
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：