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 |
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：