股票概览
7.79
0%
0
7.79
开盘价
7.82
最高价
7.69
最低价
30,727
成交量
数据更新至: 2025-03-25
技术指标
7.87
MA5 (5日均线)
7.86
MA10 (10日均线)
7.79
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 | 7.79 | 7.82 | 7.69 | 7.79 | 0% | 30,727 | 23,738,690 |
| 2025-03-24 | 7.87 | 8.04 | 7.69 | 7.79 | -0.89% | 61,131 | 47,881,021 |
| 2025-03-21 | 7.96 | 8.03 | 7.81 | 7.86 | -1.13% | 51,645 | 40,844,003 |
| 2025-03-20 | 8 | 8.02 | 7.92 | 7.95 | -0.13% | 36,670 | 29,152,635 |
| 2025-03-19 | 7.96 | 8.04 | 7.93 | 7.96 | -0.38% | 34,412 | 27,467,441 |
| 2025-03-18 | 8.01 | 8.04 | 7.93 | 7.99 | +0.25% | 34,177 | 27,243,645 |
| 2025-03-17 | 7.92 | 8.09 | 7.88 | 7.97 | +1.14% | 79,749 | 63,772,829 |
| 2025-03-14 | 7.63 | 7.88 | 7.63 | 7.88 | +2.74% | 89,312 | 69,578,478 |
| 2025-03-13 | 7.71 | 7.73 | 7.61 | 7.67 | -0.65% | 45,279 | 34,658,424 |
| 2025-03-12 | 7.76 | 7.8 | 7.7 | 7.72 | -0.52% | 46,474 | 35,921,703 |
| 2025-03-11 | 7.71 | 7.76 | 7.67 | 7.76 | -0.39% | 34,901 | 26,908,461 |
| 2025-03-10 | 7.69 | 7.81 | 7.68 | 7.79 | +1.83% | 56,645 | 43,911,574 |
| 2025-03-07 | 7.7 | 7.73 | 7.64 | 7.65 | -1.16% | 33,345 | 25,592,876 |
| 2025-03-06 | 7.64 | 7.74 | 7.62 | 7.74 | +1.31% | 48,422 | 37,259,739 |
| 2025-03-05 | 7.71 | 7.71 | 7.6 | 7.64 | -0.91% | 37,629 | 28,699,522 |
| 2025-03-04 | 7.68 | 7.73 | 7.58 | 7.71 | +0.13% | 42,128 | 32,322,720 |
| 2025-03-03 | 7.6 | 7.74 | 7.6 | 7.7 | +1.32% | 53,392 | 41,047,017 |
| 2025-02-28 | 7.83 | 7.84 | 7.58 | 7.6 | -3.31% | 67,270 | 51,825,299 |
| 2025-02-27 | 7.86 | 7.9 | 7.72 | 7.86 | 0% | 58,720 | 45,909,903 |
| 2025-02-26 | 7.8 | 7.86 | 7.75 | 7.86 | +0.77% | 50,548 | 39,522,896 |
| 2025-02-25 | 7.83 | 7.9 | 7.77 | 7.8 | -1.52% | 42,297 | 33,089,004 |
| 2025-02-24 | 7.92 | 7.94 | 7.82 | 7.92 | 0% | 54,697 | 43,034,699 |
| 2025-02-21 | 7.92 | 7.98 | 7.82 | 7.92 | 0% | 51,189 | 40,338,669 |
| 2025-02-20 | 7.81 | 7.97 | 7.8 | 7.92 | +1.02% | 42,889 | 33,890,209 |
| 2025-02-19 | 7.78 | 7.85 | 7.74 | 7.84 | +0.77% | 41,111 | 32,121,977 |
| 2025-02-18 | 8.04 | 8.05 | 7.75 | 7.78 | -2.99% | 51,438 | 40,554,112 |
| 2025-02-17 | 8 | 8.06 | 7.96 | 8.02 | +0.5% | 54,690 | 43,847,708 |
| 2025-02-14 | 7.91 | 8.04 | 7.91 | 7.98 | +0.76% | 39,929 | 31,878,858 |
| 2025-02-13 | 7.98 | 8.02 | 7.92 | 7.92 | -1% | 31,471 | 25,072,818 |
| 2025-02-12 | 8.01 | 8.02 | 7.94 | 8 | -0.25% | 34,637 | 27,644,717 |
| 2025-02-11 | 8.16 | 8.16 | 7.96 | 8.02 | -0.99% | 37,336 | 29,889,412 |
| 2025-02-10 | 8.05 | 8.11 | 8.02 | 8.1 | +0.87% | 55,972 | 45,171,034 |
| 2025-02-07 | 7.95 | 8.07 | 7.93 | 8.03 | +1.01% | 55,613 | 44,571,270 |
| 2025-02-06 | 7.83 | 7.96 | 7.78 | 7.95 | +1.15% | 32,354 | 25,506,885 |
| 2025-02-05 | 7.89 | 7.96 | 7.8 | 7.86 | -0.13% | 28,997 | 22,827,471 |
| 2025-01-27 | 7.87 | 8.05 | 7.86 | 7.87 | +0.9% | 46,680 | 37,026,844 |
| 2025-01-24 | 7.9 | 7.92 | 7.76 | 7.8 | -1.39% | 45,396 | 35,534,854 |
| 2025-01-23 | 7.91 | 8.06 | 7.88 | 7.91 | +0.89% | 44,767 | 35,613,369 |
| 2025-01-22 | 7.97 | 7.98 | 7.83 | 7.84 | -1.63% | 34,109 | 26,917,444 |
| 2025-01-21 | 7.99 | 8 | 7.81 | 7.97 | -0.13% | 40,384 | 31,926,577 |
| 2025-01-20 | 7.74 | 8.04 | 7.74 | 7.98 | +3.91% | 78,714 | 62,184,261 |
| 2025-01-17 | 7.61 | 7.72 | 7.58 | 7.68 | +0.26% | 25,267 | 19,349,966 |
| 2025-01-16 | 7.67 | 7.79 | 7.59 | 7.66 | 0% | 36,830 | 28,306,548 |
| 2025-01-15 | 7.77 | 7.77 | 7.64 | 7.66 | -1.42% | 29,564 | 22,692,909 |
| 2025-01-14 | 7.58 | 7.77 | 7.58 | 7.77 | +2.37% | 37,687 | 29,049,536 |
| 2025-01-13 | 7.5 | 7.62 | 7.44 | 7.59 | +0.26% | 27,953 | 21,113,008 |
| 2025-01-10 | 7.76 | 7.81 | 7.55 | 7.57 | -2.45% | 41,915 | 32,050,885 |
| 2025-01-09 | 7.78 | 7.87 | 7.67 | 7.76 | -0.64% | 36,519 | 28,364,641 |
| 2025-01-08 | 7.8 | 7.86 | 7.62 | 7.81 | +0.13% | 44,686 | 34,637,921 |
| 2025-01-07 | 7.95 | 7.95 | 7.66 | 7.8 | -2.62% | 65,376 | 50,819,872 |
| 2025-01-06 | 7.77 | 8.01 | 7.66 | 8.01 | +3.49% | 77,102 | 61,000,188 |
| 2025-01-03 | 7.89 | 7.97 | 7.71 | 7.74 | -1.02% | 49,592 | 38,779,400 |
| 2025-01-02 | 7.97 | 8.06 | 7.73 | 7.82 | -1.88% | 52,843 | 41,795,412 |
| 2024-12-31 | 8.13 | 8.24 | 7.95 | 7.97 | -1.85% | 54,992 | 44,424,929 |
| 2024-12-30 | 8.16 | 8.18 | 8.05 | 8.12 | -0.37% | 34,439 | 27,938,840 |
| 2024-12-27 | 8.08 | 8.2 | 8.03 | 8.15 | +1.12% | 38,529 | 31,380,396 |
| 2024-12-26 | 8.05 | 8.1 | 8 | 8.06 | 0% | 30,009 | 24,200,294 |
| 2024-12-25 | 8.23 | 8.31 | 7.95 | 8.06 | -1.95% | 54,361 | 43,767,268 |
| 2024-12-24 | 8.21 | 8.27 | 8.09 | 8.22 | +0.49% | 40,037 | 32,753,300 |
| 2024-12-23 | 8.45 | 8.47 | 8.13 | 8.18 | -3.2% | 52,293 | 43,284,639 |
| 2024-12-20 | 8.32 | 8.46 | 8.3 | 8.45 | +1.08% | 48,039 | 40,385,632 |
| 2024-12-19 | 8.26 | 8.38 | 8.23 | 8.36 | +0.48% | 52,744 | 43,800,921 |
| 2024-12-18 | 8.39 | 8.46 | 8.28 | 8.32 | -1.07% | 65,935 | 55,132,398 |
| 2024-12-17 | 8.69 | 8.73 | 8.37 | 8.41 | -3.44% | 75,673 | 64,227,394 |
| 2024-12-16 | 8.71 | 8.85 | 8.64 | 8.71 | -0.23% | 67,733 | 59,178,653 |
| 2024-12-13 | 8.97 | 8.97 | 8.73 | 8.73 | -2.89% | 65,878 | 58,096,399 |
| 2024-12-12 | 8.89 | 9 | 8.85 | 8.99 | +1.24% | 85,516 | 76,536,837 |
| 2024-12-11 | 8.82 | 8.95 | 8.8 | 8.88 | +0.57% | 61,557 | 54,559,977 |
| 2024-12-10 | 9.05 | 9.12 | 8.8 | 8.83 | -0.34% | 93,980 | 83,978,052 |
| 2024-12-09 | 8.81 | 8.96 | 8.76 | 8.86 | +0.45% | 66,226 | 58,796,610 |
| 2024-12-06 | 8.68 | 8.84 | 8.65 | 8.82 | +1.38% | 61,765 | 54,070,902 |
| 2024-12-05 | 8.72 | 8.74 | 8.61 | 8.7 | -0.23% | 55,489 | 48,147,928 |
| 2024-12-04 | 8.9 | 8.91 | 8.65 | 8.72 | -2.02% | 61,819 | 54,401,498 |
| 2024-12-03 | 8.88 | 8.97 | 8.8 | 8.9 | +0.23% | 72,568 | 64,475,490 |
| 2024-12-02 | 8.78 | 8.94 | 8.75 | 8.88 | +1.49% | 87,500 | 77,661,552 |
| 2024-11-29 | 8.53 | 8.87 | 8.5 | 8.75 | +2.22% | 97,085 | 84,392,783 |
| 2024-11-28 | 8.49 | 8.66 | 8.47 | 8.56 | +1.06% | 78,022 | 67,059,787 |
| 2024-11-27 | 8.43 | 8.47 | 8.23 | 8.47 | +0.95% | 51,412 | 42,863,666 |
| 2024-11-26 | 8.45 | 8.57 | 8.37 | 8.39 | -1.06% | 42,121 | 35,712,412 |
| 2024-11-25 | 8.36 | 8.49 | 8.27 | 8.48 | +1.92% | 55,230 | 46,265,033 |
| 2024-11-22 | 8.78 | 8.79 | 8.3 | 8.32 | -4.7% | 93,769 | 79,739,946 |
| 2024-11-21 | 8.63 | 8.88 | 8.54 | 8.73 | +1.16% | 88,445 | 77,090,689 |
| 2024-11-20 | 8.41 | 8.64 | 8.4 | 8.63 | +2.01% | 69,506 | 59,505,302 |
| 2024-11-19 | 8.29 | 8.47 | 8.21 | 8.46 | +2.42% | 61,718 | 51,372,753 |
| 2024-11-18 | 8.46 | 8.53 | 8.2 | 8.26 | -1.9% | 82,778 | 69,080,279 |
| 2024-11-15 | 8.5 | 8.63 | 8.4 | 8.42 | -1.64% | 77,898 | 66,413,925 |
| 2024-11-14 | 8.9 | 8.95 | 8.55 | 8.56 | -3.82% | 108,719 | 94,828,415 |
| 2024-11-13 | 9.07 | 9.19 | 8.76 | 8.9 | -2.09% | 127,375 | 113,627,998 |
| 2024-11-12 | 8.98 | 9.3 | 8.95 | 9.09 | +2.83% | 243,856 | 222,236,967 |
| 2024-11-11 | 8.68 | 8.85 | 8.65 | 8.84 | +1.03% | 116,220 | 101,940,743 |
| 2024-11-08 | 8.99 | 9.04 | 8.7 | 8.75 | -1.24% | 138,086 | 121,775,146 |
| 2024-11-07 | 8.58 | 8.89 | 8.58 | 8.86 | +3.02% | 108,537 | 95,516,061 |
| 2024-11-06 | 8.68 | 8.7 | 8.51 | 8.6 | -0.69% | 87,802 | 75,681,706 |
| 2024-11-05 | 8.49 | 8.66 | 8.42 | 8.66 | +2.24% | 91,294 | 78,430,632 |
| 2024-11-04 | 8.35 | 8.48 | 8.31 | 8.47 | +1.44% | 58,770 | 49,398,746 |
| 2024-11-01 | 8.45 | 8.52 | 8.19 | 8.35 | -1.53% | 92,694 | 77,610,782 |
| 2024-10-31 | 8.49 | 8.58 | 8.38 | 8.48 | 0% | 79,297 | 67,212,843 |
| 2024-10-30 | 8.8 | 8.8 | 8.39 | 8.48 | -1.74% | 98,579 | 84,284,648 |
| 2024-10-29 | 9.02 | 9.03 | 8.6 | 8.63 | -4.22% | 119,342 | 104,396,163 |
| 2024-10-28 | 8.87 | 9.04 | 8.72 | 9.01 | +1.81% | 139,843 | 124,541,738 |
| 2024-10-25 | 8.54 | 8.87 | 8.49 | 8.85 | +4.12% | 125,336 | 108,792,512 |
| 2024-10-24 | 8.76 | 8.87 | 8.45 | 8.5 | -3.63% | 134,719 | 116,123,550 |
| 2024-10-23 | 9 | 9 | 8.77 | 8.82 | -1.78% | 90,322 | 79,904,072 |
| 2024-10-22 | 8.52 | 9.11 | 8.51 | 8.98 | +5.65% | 132,565 | 117,534,400 |
| 2024-10-21 | 8.45 | 8.62 | 8.44 | 8.5 | +0.83% | 73,650 | 62,737,618 |
| 2024-10-18 | 8.18 | 8.62 | 8.15 | 8.43 | +3.06% | 86,792 | 72,553,173 |
| 2024-10-17 | 8.21 | 8.36 | 8.16 | 8.18 | -0.12% | 46,494 | 38,392,235 |
| 2024-10-16 | 8.1 | 8.35 | 8.06 | 8.19 | -0.36% | 49,966 | 41,026,998 |
| 2024-10-15 | 8.43 | 8.49 | 8.17 | 8.22 | -2.38% | 71,100 | 59,289,494 |
| 2024-10-14 | 8.34 | 8.45 | 8.11 | 8.42 | +0.96% | 68,369 | 56,866,438 |
| 2024-10-11 | 8.7 | 8.75 | 8.21 | 8.34 | -5.12% | 87,001 | 73,722,420 |
| 2024-10-10 | 8.91 | 9.23 | 8.79 | 8.79 | -0.45% | 107,996 | 96,986,591 |
| 2024-10-09 | 9.71 | 9.78 | 8.8 | 8.83 | -13.69% | 167,672 | 155,457,078 |
| 2024-10-08 | 10.97 | 10.97 | 9.27 | 10.23 | +10.83% | 258,566 | 257,730,262 |
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：