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 |
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：