股票概览
7.95
+0.51%
+0.04
7.86
开盘价
7.96
最高价
7.76
最低价
35,077
成交量
数据更新至: 2025-03-25
技术指标
8.07
MA5 (5日均线)
8.15
MA10 (10日均线)
8.24
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 | 7.86 | 7.96 | 7.76 | 7.95 | +0.51% | 35,077 | 27,509,926 |
| 2025-03-24 | 8.03 | 8.08 | 7.72 | 7.91 | -1.98% | 66,324 | 52,232,726 |
| 2025-03-21 | 8.17 | 8.24 | 8.02 | 8.07 | -0.98% | 45,239 | 36,585,331 |
| 2025-03-20 | 8.29 | 8.29 | 8.14 | 8.15 | -1.33% | 39,381 | 32,254,473 |
| 2025-03-19 | 8.27 | 8.39 | 8.23 | 8.26 | -0.6% | 41,640 | 34,490,723 |
| 2025-03-18 | 8.31 | 8.34 | 8.21 | 8.31 | +0.12% | 39,098 | 32,399,927 |
| 2025-03-17 | 8.32 | 8.34 | 8.21 | 8.3 | +0.36% | 41,687 | 34,539,042 |
| 2025-03-14 | 8.07 | 8.27 | 8.04 | 8.27 | +2.48% | 64,517 | 52,759,377 |
| 2025-03-13 | 8.14 | 8.2 | 7.98 | 8.07 | -1.34% | 53,130 | 42,793,738 |
| 2025-03-12 | 8.24 | 8.4 | 8.14 | 8.18 | -0.61% | 58,850 | 48,467,284 |
| 2025-03-11 | 8.1 | 8.25 | 8.06 | 8.23 | +0.61% | 51,821 | 42,301,545 |
| 2025-03-10 | 8.07 | 8.26 | 8.07 | 8.18 | +1.36% | 54,990 | 45,073,202 |
| 2025-03-07 | 8.26 | 8.32 | 8.04 | 8.07 | -3.12% | 79,197 | 64,538,214 |
| 2025-03-06 | 8.23 | 8.33 | 8.19 | 8.33 | +1.09% | 61,036 | 50,607,870 |
| 2025-03-05 | 8.38 | 8.42 | 8.14 | 8.24 | -1.79% | 59,993 | 49,328,950 |
| 2025-03-04 | 8.29 | 8.41 | 8.26 | 8.39 | +0.6% | 36,950 | 30,791,166 |
| 2025-03-03 | 8.27 | 8.48 | 8.26 | 8.34 | +0.85% | 56,435 | 47,365,396 |
| 2025-02-28 | 8.6 | 8.64 | 8.26 | 8.27 | -4.5% | 94,054 | 79,178,175 |
| 2025-02-27 | 8.56 | 8.68 | 8.41 | 8.66 | +1.05% | 81,845 | 69,853,043 |
| 2025-02-26 | 8.5 | 8.59 | 8.4 | 8.57 | +1.54% | 70,403 | 59,943,281 |
| 2025-02-25 | 8.4 | 8.58 | 8.34 | 8.44 | +0.12% | 52,979 | 44,802,042 |
| 2025-02-24 | 8.52 | 8.54 | 8.33 | 8.43 | -1.17% | 70,741 | 59,554,101 |
| 2025-02-21 | 8.57 | 8.72 | 8.43 | 8.53 | -0.81% | 88,374 | 75,655,409 |
| 2025-02-20 | 8.52 | 8.72 | 8.52 | 8.6 | +1.18% | 76,896 | 66,302,774 |
| 2025-02-19 | 8.35 | 8.51 | 8.33 | 8.5 | +1.55% | 46,788 | 39,459,400 |
| 2025-02-18 | 8.65 | 8.65 | 8.36 | 8.37 | -3.35% | 63,832 | 54,227,418 |
| 2025-02-17 | 8.7 | 8.78 | 8.59 | 8.66 | -0.23% | 69,972 | 60,792,092 |
| 2025-02-14 | 8.56 | 8.73 | 8.53 | 8.68 | +0.81% | 67,530 | 58,561,139 |
| 2025-02-13 | 8.7 | 8.7 | 8.52 | 8.61 | -1.37% | 65,867 | 56,829,754 |
| 2025-02-12 | 8.71 | 8.77 | 8.64 | 8.73 | +0.23% | 58,154 | 50,559,030 |
| 2025-02-11 | 8.91 | 8.97 | 8.69 | 8.71 | -2.13% | 79,391 | 69,481,138 |
| 2025-02-10 | 8.75 | 9 | 8.7 | 8.9 | +1.71% | 118,398 | 105,164,492 |
| 2025-02-07 | 8.72 | 8.88 | 8.63 | 8.75 | -0.11% | 141,372 | 124,049,121 |
| 2025-02-06 | 8.15 | 8.88 | 8.14 | 8.76 | +6.44% | 177,717 | 150,949,012 |
| 2025-02-05 | 8.27 | 8.36 | 8.12 | 8.23 | +1.35% | 77,184 | 63,402,571 |
| 2025-01-27 | 7.94 | 8.45 | 7.9 | 8.12 | +3.31% | 167,224 | 138,179,874 |
| 2025-01-24 | 7.9 | 7.99 | 7.79 | 7.86 | -0.51% | 52,776 | 41,478,536 |
| 2025-01-23 | 7.92 | 8.25 | 7.89 | 7.9 | +0.89% | 92,393 | 74,236,457 |
| 2025-01-22 | 7.86 | 7.92 | 7.79 | 7.83 | -1.26% | 37,902 | 29,749,325 |
| 2025-01-21 | 8.11 | 8.15 | 7.9 | 7.93 | -1.98% | 55,921 | 44,513,253 |
| 2025-01-20 | 8.03 | 8.17 | 8.01 | 8.09 | +1.38% | 58,510 | 47,400,308 |
| 2025-01-17 | 8 | 8.06 | 7.93 | 7.98 | -0.75% | 44,047 | 35,184,699 |
| 2025-01-16 | 7.9 | 8.14 | 7.89 | 8.04 | +1.26% | 70,711 | 56,846,520 |
| 2025-01-15 | 7.91 | 8.03 | 7.85 | 7.94 | -0.38% | 64,361 | 50,951,453 |
| 2025-01-14 | 7.76 | 7.97 | 7.74 | 7.97 | +2.71% | 86,894 | 68,329,477 |
| 2025-01-13 | 7.67 | 7.8 | 7.48 | 7.76 | +1.44% | 71,790 | 55,234,803 |
| 2025-01-10 | 7.87 | 7.93 | 7.65 | 7.65 | -3.41% | 84,189 | 65,534,731 |
| 2025-01-09 | 7.97 | 8.13 | 7.83 | 7.92 | -1.74% | 85,257 | 68,090,741 |
| 2025-01-08 | 8.24 | 8.32 | 7.87 | 8.06 | -2.66% | 98,906 | 79,655,128 |
| 2025-01-07 | 8.05 | 8.28 | 7.94 | 8.28 | +2.86% | 90,615 | 73,766,036 |
| 2025-01-06 | 8 | 8.11 | 7.81 | 8.05 | +1.39% | 75,939 | 60,869,221 |
| 2025-01-03 | 8.25 | 8.3 | 7.93 | 7.94 | -3.52% | 86,059 | 69,865,983 |
| 2025-01-02 | 8.38 | 8.52 | 8.17 | 8.23 | -1.32% | 95,180 | 79,414,956 |
| 2024-12-31 | 8.47 | 8.67 | 8.32 | 8.34 | -1.53% | 108,923 | 92,369,771 |
| 2024-12-30 | 8.6 | 8.65 | 8.39 | 8.47 | -1.51% | 83,530 | 70,887,332 |
| 2024-12-27 | 8.51 | 8.7 | 8.44 | 8.6 | +1.65% | 77,139 | 66,519,704 |
| 2024-12-26 | 8.47 | 8.62 | 8.42 | 8.46 | -0.35% | 60,905 | 51,913,522 |
| 2024-12-25 | 8.72 | 8.77 | 8.42 | 8.49 | -2.97% | 74,343 | 63,427,711 |
| 2024-12-24 | 8.79 | 8.89 | 8.65 | 8.75 | +0.11% | 66,277 | 58,101,069 |
| 2024-12-23 | 9.02 | 9.05 | 8.69 | 8.74 | -3.32% | 96,121 | 85,038,728 |
| 2024-12-20 | 9.13 | 9.21 | 8.96 | 9.04 | -0.99% | 92,683 | 84,012,522 |
| 2024-12-19 | 9.1 | 9.14 | 8.9 | 9.13 | -0.33% | 79,026 | 71,345,301 |
| 2024-12-18 | 9.22 | 9.32 | 9.07 | 9.16 | -0.54% | 79,423 | 73,108,203 |
| 2024-12-17 | 9.58 | 9.59 | 9.17 | 9.21 | -3.76% | 106,092 | 98,750,082 |
| 2024-12-16 | 9.83 | 9.86 | 9.5 | 9.57 | -2.74% | 118,044 | 113,899,295 |
| 2024-12-13 | 10.03 | 10.05 | 9.82 | 9.84 | -1.89% | 105,617 | 104,357,391 |
| 2024-12-12 | 10.01 | 10.07 | 9.96 | 10.03 | +0.2% | 99,256 | 99,317,447 |
| 2024-12-11 | 10.04 | 10.13 | 9.89 | 10.01 | -0.79% | 101,649 | 101,651,920 |
| 2024-12-10 | 10.42 | 10.42 | 10.03 | 10.09 | -1.08% | 148,894 | 152,328,556 |
| 2024-12-09 | 10.23 | 10.34 | 10.12 | 10.2 | +0.49% | 132,895 | 135,978,721 |
| 2024-12-06 | 10.02 | 10.24 | 10.01 | 10.15 | +0.2% | 166,406 | 168,723,214 |
| 2024-12-05 | 10.23 | 10.23 | 9.83 | 10.13 | -2.6% | 254,803 | 255,102,627 |
| 2024-12-04 | 11.42 | 11.5 | 10.29 | 10.4 | -10.5% | 374,369 | 404,198,685 |
| 2024-12-03 | 12.3 | 12.95 | 11.4 | 11.62 | -4.28% | 324,317 | 397,880,359 |
| 2024-12-02 | 12 | 12.3 | 11.96 | 12.14 | +0.83% | 118,572 | 143,561,756 |
| 2024-11-29 | 11.7 | 12.04 | 11.4 | 12.04 | +2.03% | 111,108 | 130,876,518 |
| 2024-11-28 | 11.81 | 11.98 | 11.58 | 11.8 | +1.29% | 82,720 | 97,509,651 |
| 2024-11-27 | 11.3 | 11.65 | 11.14 | 11.65 | +2.64% | 82,075 | 93,672,142 |
| 2024-11-26 | 11.3 | 11.61 | 11.23 | 11.35 | -0.26% | 60,988 | 69,499,608 |
| 2024-11-25 | 11.73 | 11.88 | 11.1 | 11.38 | -3.48% | 120,186 | 136,768,239 |
| 2024-11-22 | 11.5 | 12.29 | 11.41 | 11.79 | +1.99% | 168,459 | 200,740,301 |
| 2024-11-21 | 11.81 | 12.04 | 11.43 | 11.56 | -1.87% | 92,639 | 108,175,514 |
| 2024-11-20 | 11.89 | 11.95 | 11.57 | 11.78 | -0.84% | 116,634 | 136,577,352 |
| 2024-11-19 | 11.18 | 12.17 | 11.1 | 11.88 | +6.74% | 170,275 | 195,705,221 |
| 2024-11-18 | 12.13 | 12.26 | 11.01 | 11.13 | -8.24% | 166,118 | 190,716,314 |
| 2024-11-15 | 12.1 | 12.63 | 11.98 | 12.13 | -0.57% | 132,804 | 162,191,589 |
| 2024-11-14 | 12.39 | 12.6 | 12.05 | 12.2 | -1.29% | 118,960 | 146,897,634 |
| 2024-11-13 | 12.5 | 12.63 | 11.99 | 12.36 | -2.22% | 128,415 | 157,486,418 |
| 2024-11-12 | 12.7 | 13.17 | 12.5 | 12.64 | -1.17% | 171,499 | 219,674,149 |
| 2024-11-11 | 13 | 13.07 | 12.61 | 12.79 | -2.37% | 176,927 | 226,079,541 |
| 2024-11-08 | 12.84 | 13.68 | 12.51 | 13.1 | +2.91% | 319,884 | 418,417,289 |
| 2024-11-07 | 12.77 | 13.1 | 12.6 | 12.73 | +0.39% | 174,180 | 223,142,663 |
| 2024-11-06 | 12.85 | 13.05 | 12.44 | 12.68 | -0.47% | 188,695 | 240,357,003 |
| 2024-11-05 | 12.29 | 12.97 | 12.21 | 12.74 | +3.24% | 256,504 | 322,388,049 |
| 2024-11-04 | 11 | 12.36 | 10.9 | 12.34 | +12.39% | 275,636 | 327,896,340 |
| 2024-11-01 | 11.35 | 11.53 | 10.91 | 10.98 | -4.1% | 150,983 | 168,001,609 |
| 2024-10-31 | 11.61 | 12.03 | 11.35 | 11.45 | -2.64% | 173,592 | 202,330,563 |
| 2024-10-30 | 11.2 | 11.88 | 11.2 | 11.76 | +3.16% | 208,338 | 242,945,514 |
| 2024-10-29 | 11.38 | 11.67 | 11.1 | 11.4 | -0.61% | 245,520 | 278,693,995 |
| 2024-10-28 | 12.13 | 12.36 | 11.28 | 11.47 | -7.2% | 371,971 | 432,224,975 |
| 2024-10-25 | 11.45 | 12.98 | 11.45 | 12.36 | +11.65% | 485,760 | 599,955,512 |
| 2024-10-24 | 11.1 | 11.47 | 10.95 | 11.07 | -0.72% | 183,249 | 205,457,164 |
| 2024-10-23 | 11.3 | 11.38 | 11 | 11.15 | -1.15% | 186,490 | 208,208,079 |
| 2024-10-22 | 10.98 | 11.29 | 10.68 | 11.28 | +5.13% | 308,747 | 341,496,441 |
| 2024-10-21 | 10.01 | 10.95 | 10.01 | 10.73 | +8.38% | 273,378 | 288,367,621 |
| 2024-10-18 | 9.79 | 10.05 | 9.67 | 9.9 | +0.71% | 148,882 | 146,750,143 |
| 2024-10-17 | 9.99 | 10.18 | 9.76 | 9.83 | -0.2% | 110,006 | 109,172,596 |
| 2024-10-16 | 9.86 | 9.89 | 9.55 | 9.85 | -0.2% | 121,596 | 118,340,789 |
| 2024-10-15 | 9.22 | 10.2 | 9.18 | 9.87 | +5.56% | 214,882 | 209,496,798 |
| 2024-10-14 | 9.17 | 9.39 | 8.96 | 9.35 | +1.96% | 88,271 | 81,555,198 |
| 2024-10-11 | 9.61 | 9.72 | 9.04 | 9.17 | -5.37% | 98,882 | 91,941,605 |
| 2024-10-10 | 9.91 | 10.29 | 9.61 | 9.69 | -1.32% | 118,653 | 117,524,531 |
| 2024-10-09 | 10.5 | 10.66 | 9.8 | 9.82 | -11.29% | 213,226 | 219,143,194 |
| 2024-10-08 | 11.95 | 11.95 | 10.18 | 11.07 | +8.74% | 296,225 | 326,587,536 |
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：