股票概览
8.03
+1.77%
+0.14
7.83
开盘价
8.25
最高价
7.79
最低价
113,598
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
7.91
MA10 (10日均线)
7.60
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 | 7.83 | 8.25 | 7.79 | 8.03 | +1.77% | 113,598 | 91,202,346 |
| 2025-03-24 | 8.27 | 8.32 | 7.67 | 7.89 | -3.78% | 165,668 | 131,473,164 |
| 2025-03-21 | 8.19 | 8.39 | 8.02 | 8.2 | +1.36% | 203,411 | 167,220,751 |
| 2025-03-20 | 8 | 8.2 | 7.97 | 8.09 | +0.12% | 134,788 | 109,151,232 |
| 2025-03-19 | 7.81 | 8.3 | 7.73 | 8.08 | +3.59% | 205,905 | 166,073,648 |
| 2025-03-18 | 7.79 | 7.92 | 7.69 | 7.8 | +0.26% | 112,470 | 87,810,699 |
| 2025-03-17 | 7.71 | 7.92 | 7.7 | 7.78 | +0.91% | 107,627 | 83,916,784 |
| 2025-03-14 | 7.69 | 7.81 | 7.48 | 7.71 | 0% | 116,806 | 89,575,428 |
| 2025-03-13 | 7.85 | 7.89 | 7.59 | 7.71 | -1.15% | 118,980 | 91,773,035 |
| 2025-03-12 | 7.9 | 7.92 | 7.66 | 7.8 | -0.64% | 212,850 | 165,441,546 |
| 2025-03-11 | 7.18 | 7.93 | 7.18 | 7.85 | +7.24% | 324,624 | 248,801,482 |
| 2025-03-10 | 7.17 | 7.67 | 7.11 | 7.32 | +3.1% | 204,047 | 151,408,524 |
| 2025-03-07 | 7.28 | 7.32 | 7.09 | 7.1 | -1.66% | 80,087 | 57,419,455 |
| 2025-03-06 | 7.21 | 7.3 | 7.19 | 7.22 | +0.42% | 67,884 | 49,133,653 |
| 2025-03-05 | 7.24 | 7.26 | 7.07 | 7.19 | -0.96% | 56,475 | 40,290,869 |
| 2025-03-04 | 7.03 | 7.27 | 7.03 | 7.26 | +2.11% | 62,992 | 45,362,162 |
| 2025-03-03 | 7.11 | 7.3 | 7.03 | 7.11 | 0% | 70,767 | 50,894,245 |
| 2025-02-28 | 7.36 | 7.37 | 7.06 | 7.11 | -3.53% | 82,078 | 58,871,249 |
| 2025-02-27 | 7.43 | 7.45 | 7.2 | 7.37 | -0.81% | 78,727 | 57,691,190 |
| 2025-02-26 | 7.54 | 7.59 | 7.37 | 7.43 | -0.54% | 85,491 | 63,740,951 |
| 2025-02-25 | 7.44 | 7.59 | 7.4 | 7.47 | -0.8% | 77,942 | 58,460,307 |
| 2025-02-24 | 7.48 | 7.68 | 7.38 | 7.53 | +0.13% | 107,471 | 80,965,924 |
| 2025-02-21 | 7.52 | 7.56 | 7.39 | 7.52 | -0.4% | 95,483 | 71,549,480 |
| 2025-02-20 | 7.52 | 7.64 | 7.43 | 7.55 | +0.8% | 84,359 | 63,512,890 |
| 2025-02-19 | 7.16 | 7.53 | 7.13 | 7.49 | +4.03% | 90,559 | 66,916,041 |
| 2025-02-18 | 7.45 | 7.53 | 7.13 | 7.2 | -2.7% | 80,285 | 58,959,366 |
| 2025-02-17 | 7.4 | 7.49 | 7.3 | 7.4 | +0.41% | 70,323 | 52,023,492 |
| 2025-02-14 | 7.46 | 7.49 | 7.3 | 7.37 | -1.21% | 84,295 | 62,094,224 |
| 2025-02-13 | 7.63 | 7.64 | 7.44 | 7.46 | -2.36% | 87,685 | 65,918,723 |
| 2025-02-12 | 7.43 | 7.69 | 7.36 | 7.64 | +2.96% | 120,013 | 90,836,195 |
| 2025-02-11 | 7.55 | 7.55 | 7.35 | 7.42 | -1.59% | 71,050 | 52,735,218 |
| 2025-02-10 | 7.28 | 7.59 | 7.23 | 7.54 | +4.29% | 133,793 | 99,890,856 |
| 2025-02-07 | 7.14 | 7.4 | 7.11 | 7.23 | +0.84% | 138,014 | 100,303,760 |
| 2025-02-06 | 7.23 | 7.26 | 6.97 | 7.17 | -1.24% | 146,364 | 103,899,544 |
| 2025-02-05 | 6.85 | 7.28 | 6.84 | 7.26 | +6.14% | 152,732 | 108,098,087 |
| 2025-01-27 | 6.83 | 6.95 | 6.78 | 6.84 | +0.15% | 70,606 | 48,514,980 |
| 2025-01-24 | 6.7 | 6.87 | 6.59 | 6.83 | +1.04% | 81,499 | 55,008,318 |
| 2025-01-23 | 6.88 | 6.9 | 6.62 | 6.76 | -0.73% | 105,189 | 71,215,114 |
| 2025-01-22 | 6.79 | 6.97 | 6.67 | 6.81 | +0.29% | 106,976 | 73,113,320 |
| 2025-01-21 | 6.89 | 6.99 | 6.69 | 6.79 | -0.88% | 60,313 | 40,868,145 |
| 2025-01-20 | 6.83 | 6.99 | 6.69 | 6.85 | +1.93% | 81,530 | 55,773,726 |
| 2025-01-17 | 6.72 | 6.79 | 6.55 | 6.72 | +1.36% | 86,562 | 57,776,676 |
| 2025-01-16 | 6.66 | 6.82 | 6.55 | 6.63 | +0.45% | 73,259 | 48,878,376 |
| 2025-01-15 | 6.72 | 6.76 | 6.51 | 6.6 | -1.79% | 89,323 | 59,214,088 |
| 2025-01-14 | 6.3 | 6.74 | 6.29 | 6.72 | +7.18% | 102,572 | 67,587,197 |
| 2025-01-13 | 6.21 | 6.35 | 6.08 | 6.27 | -1.72% | 96,039 | 59,868,871 |
| 2025-01-10 | 6.75 | 6.87 | 6.38 | 6.38 | -6.04% | 105,748 | 70,053,338 |
| 2025-01-09 | 7.13 | 7.25 | 6.75 | 6.79 | -2.16% | 139,195 | 96,354,871 |
| 2025-01-08 | 6.99 | 7.04 | 6.64 | 6.94 | -1.28% | 119,596 | 82,299,328 |
| 2025-01-07 | 6.75 | 7.15 | 6.67 | 7.03 | +4.61% | 157,939 | 109,469,365 |
| 2025-01-06 | 6.27 | 6.99 | 5.88 | 6.72 | +6.67% | 190,340 | 123,503,167 |
| 2025-01-03 | 6.75 | 6.81 | 6.25 | 6.3 | -6.11% | 105,167 | 68,255,926 |
| 2025-01-02 | 6.92 | 6.98 | 6.62 | 6.71 | -3.03% | 86,990 | 59,372,564 |
| 2024-12-31 | 7.18 | 7.37 | 6.9 | 6.92 | -2.26% | 99,431 | 70,610,121 |
| 2024-12-30 | 7.2 | 7.28 | 6.93 | 7.08 | -2.21% | 66,173 | 46,955,154 |
| 2024-12-27 | 7.11 | 7.43 | 7.1 | 7.24 | +2.4% | 94,871 | 69,261,615 |
| 2024-12-26 | 7 | 7.18 | 7 | 7.07 | +1% | 64,584 | 45,928,293 |
| 2024-12-25 | 7.28 | 7.35 | 6.85 | 7 | -4.37% | 115,167 | 80,696,320 |
| 2024-12-24 | 7.37 | 7.52 | 7.17 | 7.32 | -0.54% | 84,780 | 61,915,550 |
| 2024-12-23 | 7.86 | 7.93 | 7.3 | 7.36 | -7.19% | 156,038 | 117,322,818 |
| 2024-12-20 | 7.7 | 8.05 | 7.7 | 7.93 | +2.99% | 130,858 | 103,309,187 |
| 2024-12-19 | 7.6 | 7.77 | 7.49 | 7.7 | +0.26% | 117,972 | 90,272,780 |
| 2024-12-18 | 7.76 | 7.88 | 7.44 | 7.68 | -1.03% | 149,149 | 114,720,262 |
| 2024-12-17 | 8.39 | 8.39 | 7.7 | 7.76 | -6.95% | 223,186 | 176,927,125 |
| 2024-12-16 | 8.91 | 8.96 | 8.27 | 8.34 | -6.4% | 300,599 | 256,902,145 |
| 2024-12-13 | 8.98 | 9.12 | 8.7 | 8.91 | -5.01% | 537,388 | 476,510,945 |
| 2024-12-12 | 7.95 | 9.53 | 7.95 | 9.38 | +18.14% | 758,751 | 697,498,349 |
| 2024-12-11 | 7.94 | 8.1 | 7.83 | 7.94 | +1.02% | 121,195 | 96,126,809 |
| 2024-12-10 | 8.28 | 8.32 | 7.83 | 7.86 | -2.24% | 145,987 | 117,439,881 |
| 2024-12-09 | 7.97 | 8.32 | 7.88 | 8.04 | +0.88% | 161,568 | 130,667,336 |
| 2024-12-06 | 8.2 | 8.26 | 7.93 | 7.97 | -2.8% | 122,359 | 98,259,050 |
| 2024-12-05 | 8.16 | 8.22 | 8.01 | 8.2 | +1.74% | 91,619 | 74,649,887 |
| 2024-12-04 | 8.08 | 8.2 | 7.98 | 8.06 | -1.23% | 93,541 | 75,560,501 |
| 2024-12-03 | 8.21 | 8.27 | 8 | 8.16 | -0.73% | 130,983 | 106,282,344 |
| 2024-12-02 | 8.38 | 8.42 | 8.12 | 8.22 | -1.91% | 174,295 | 143,501,468 |
| 2024-11-29 | 8.39 | 8.68 | 8.25 | 8.38 | +0.48% | 172,958 | 145,787,499 |
| 2024-11-28 | 8.04 | 8.65 | 8.03 | 8.34 | +3.35% | 236,682 | 200,299,191 |
| 2024-11-27 | 7.8 | 8.08 | 7.52 | 8.07 | +3.33% | 152,663 | 119,168,649 |
| 2024-11-26 | 8.02 | 8.03 | 7.76 | 7.81 | -2.5% | 114,343 | 90,062,977 |
| 2024-11-25 | 7.69 | 8.1 | 7.49 | 8.01 | +3.22% | 196,496 | 152,723,395 |
| 2024-11-22 | 8.61 | 8.63 | 7.7 | 7.76 | -9.77% | 296,452 | 240,626,633 |
| 2024-11-21 | 8.1 | 8.68 | 7.98 | 8.6 | +6.57% | 288,792 | 242,448,205 |
| 2024-11-20 | 7.8 | 8.1 | 7.67 | 8.07 | +4.81% | 139,780 | 111,458,156 |
| 2024-11-19 | 7.62 | 7.83 | 7.45 | 7.7 | +1.85% | 118,194 | 90,145,303 |
| 2024-11-18 | 7.89 | 8.02 | 7.4 | 7.56 | -4.06% | 153,489 | 115,906,610 |
| 2024-11-15 | 7.87 | 8.05 | 7.71 | 7.88 | -0.76% | 156,710 | 123,530,123 |
| 2024-11-14 | 8.29 | 8.4 | 7.9 | 7.94 | -3.64% | 161,239 | 130,198,622 |
| 2024-11-13 | 8.09 | 8.27 | 7.86 | 8.24 | +1.73% | 179,453 | 144,869,056 |
| 2024-11-12 | 8.08 | 8.3 | 7.79 | 8.1 | -0.37% | 266,337 | 213,513,152 |
| 2024-11-11 | 7.41 | 8.3 | 7.37 | 8.13 | +10.31% | 362,202 | 287,273,018 |
| 2024-11-08 | 7.69 | 7.7 | 7.25 | 7.37 | -2.9% | 204,752 | 151,584,330 |
| 2024-11-07 | 7.28 | 7.59 | 7.18 | 7.59 | +6.6% | 259,930 | 192,055,831 |
| 2024-11-06 | 7.1 | 7.3 | 6.94 | 7.12 | +1.57% | 202,920 | 144,639,781 |
| 2024-11-05 | 6.64 | 7.05 | 6.41 | 7.01 | +7.85% | 204,437 | 140,189,030 |
| 2024-11-04 | 6.25 | 6.5 | 6.2 | 6.5 | +4.33% | 97,052 | 62,327,127 |
| 2024-11-01 | 6.76 | 6.77 | 6.16 | 6.23 | -8.11% | 169,421 | 108,245,147 |
| 2024-10-31 | 6.67 | 6.85 | 6.66 | 6.78 | +1.8% | 105,916 | 71,928,443 |
| 2024-10-30 | 6.64 | 6.73 | 6.54 | 6.66 | -0.15% | 97,960 | 64,991,934 |
| 2024-10-29 | 6.97 | 6.98 | 6.64 | 6.67 | -4.03% | 137,569 | 93,070,780 |
| 2024-10-28 | 6.88 | 6.96 | 6.8 | 6.95 | +1.16% | 136,626 | 94,121,696 |
| 2024-10-25 | 6.65 | 6.89 | 6.6 | 6.87 | +3.62% | 136,129 | 92,613,095 |
| 2024-10-24 | 6.68 | 6.76 | 6.51 | 6.63 | -1.78% | 128,534 | 85,129,396 |
| 2024-10-23 | 6.68 | 6.9 | 6.65 | 6.75 | +0.9% | 175,535 | 118,929,437 |
| 2024-10-22 | 6.65 | 6.73 | 6.56 | 6.69 | +0.9% | 125,197 | 83,286,743 |
| 2024-10-21 | 6.53 | 6.74 | 6.43 | 6.63 | +2.95% | 157,356 | 103,792,721 |
| 2024-10-18 | 6.25 | 6.56 | 6.22 | 6.44 | +2.55% | 138,897 | 88,820,183 |
| 2024-10-17 | 6.34 | 6.46 | 6.24 | 6.28 | +0.32% | 105,843 | 67,276,292 |
| 2024-10-16 | 6.28 | 6.4 | 6.18 | 6.26 | -1.57% | 94,775 | 59,701,188 |
| 2024-10-15 | 6.39 | 6.56 | 6.29 | 6.36 | -1.4% | 130,840 | 84,287,077 |
| 2024-10-14 | 6.31 | 6.45 | 6.19 | 6.45 | +4.2% | 120,293 | 76,166,421 |
| 2024-10-11 | 6.5 | 6.55 | 6.1 | 6.19 | -5.64% | 137,581 | 86,221,259 |
| 2024-10-10 | 6.55 | 6.88 | 6.42 | 6.56 | +0.92% | 163,733 | 108,754,712 |
| 2024-10-09 | 7.2 | 7.39 | 6.5 | 6.5 | -14.13% | 268,701 | 186,393,103 |
| 2024-10-08 | 8.05 | 8.05 | 6.97 | 7.57 | +11.98% | 410,596 | 305,252,235 |
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：