股票概览
7.89
+1.02%
+0.08
7.8
开盘价
7.93
最高价
7.76
最低价
104,903
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.82
MA10 (10日均线)
7.74
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 | 7.8 | 7.93 | 7.76 | 7.89 | +1.02% | 104,903 | 82,359,453 |
| 2025-03-24 | 7.79 | 7.85 | 7.71 | 7.81 | +0.13% | 105,051 | 81,715,600 |
| 2025-03-21 | 7.81 | 7.89 | 7.75 | 7.8 | -0.38% | 135,251 | 105,733,465 |
| 2025-03-20 | 7.81 | 7.94 | 7.81 | 7.83 | +0.26% | 147,721 | 116,372,247 |
| 2025-03-19 | 7.81 | 7.87 | 7.78 | 7.81 | -0.26% | 83,469 | 65,291,946 |
| 2025-03-18 | 7.85 | 7.87 | 7.78 | 7.83 | -0.38% | 92,899 | 72,729,431 |
| 2025-03-17 | 7.85 | 7.89 | 7.81 | 7.86 | 0% | 117,623 | 92,291,064 |
| 2025-03-14 | 7.9 | 7.92 | 7.79 | 7.86 | -0.76% | 212,797 | 166,887,228 |
| 2025-03-13 | 7.63 | 7.92 | 7.62 | 7.92 | +3.8% | 334,002 | 260,806,752 |
| 2025-03-12 | 7.66 | 7.67 | 7.61 | 7.63 | -0.39% | 71,684 | 54,667,388 |
| 2025-03-11 | 7.59 | 7.66 | 7.55 | 7.66 | +0.26% | 80,673 | 61,409,193 |
| 2025-03-10 | 7.58 | 7.72 | 7.57 | 7.64 | +0.79% | 104,597 | 80,012,922 |
| 2025-03-07 | 7.58 | 7.64 | 7.54 | 7.58 | +0.13% | 90,935 | 69,097,210 |
| 2025-03-06 | 7.53 | 7.59 | 7.48 | 7.57 | +0.53% | 77,330 | 58,362,653 |
| 2025-03-05 | 7.62 | 7.62 | 7.51 | 7.53 | -1.05% | 87,428 | 65,891,742 |
| 2025-03-04 | 7.69 | 7.69 | 7.6 | 7.61 | -1.17% | 99,928 | 76,138,036 |
| 2025-03-03 | 7.72 | 7.77 | 7.68 | 7.7 | 0% | 94,325 | 72,845,739 |
| 2025-02-28 | 7.72 | 7.76 | 7.68 | 7.7 | -0.39% | 107,820 | 83,224,071 |
| 2025-02-27 | 7.78 | 7.8 | 7.69 | 7.73 | -0.64% | 87,723 | 67,754,467 |
| 2025-02-26 | 7.71 | 7.78 | 7.68 | 7.78 | +1.04% | 106,501 | 82,411,578 |
| 2025-02-25 | 7.69 | 7.78 | 7.65 | 7.7 | -0.13% | 110,039 | 84,978,069 |
| 2025-02-24 | 7.71 | 7.73 | 7.65 | 7.71 | 0% | 89,754 | 69,054,047 |
| 2025-02-21 | 7.68 | 7.74 | 7.67 | 7.71 | +0.39% | 93,102 | 71,741,588 |
| 2025-02-20 | 7.64 | 7.71 | 7.61 | 7.68 | +0.26% | 77,614 | 59,481,592 |
| 2025-02-19 | 7.66 | 7.67 | 7.61 | 7.66 | -0.26% | 80,335 | 61,375,832 |
| 2025-02-18 | 7.72 | 7.76 | 7.63 | 7.68 | -0.78% | 122,613 | 94,230,780 |
| 2025-02-17 | 7.81 | 7.83 | 7.72 | 7.74 | -1.28% | 132,495 | 102,721,454 |
| 2025-02-14 | 7.85 | 7.86 | 7.76 | 7.84 | +0.13% | 86,841 | 67,884,733 |
| 2025-02-13 | 7.81 | 7.92 | 7.8 | 7.83 | +0.26% | 145,697 | 114,624,881 |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.81 | -0.13% | 72,966 | 56,876,119 |
| 2025-02-11 | 7.87 | 7.9 | 7.78 | 7.82 | -0.51% | 87,645 | 68,561,797 |
| 2025-02-10 | 7.88 | 7.94 | 7.8 | 7.86 | -0.38% | 97,358 | 76,594,597 |
| 2025-02-07 | 7.79 | 7.93 | 7.77 | 7.89 | +0.77% | 127,494 | 100,292,718 |
| 2025-02-06 | 7.76 | 7.84 | 7.68 | 7.83 | +0.64% | 90,075 | 69,852,165 |
| 2025-02-05 | 7.85 | 7.85 | 7.7 | 7.78 | -0.26% | 90,787 | 70,604,668 |
| 2025-01-27 | 7.81 | 7.93 | 7.78 | 7.8 | -0.13% | 105,474 | 82,827,173 |
| 2025-01-24 | 7.76 | 7.83 | 7.71 | 7.81 | +0.9% | 89,058 | 69,353,819 |
| 2025-01-23 | 7.76 | 7.89 | 7.74 | 7.74 | +0.13% | 90,832 | 70,957,776 |
| 2025-01-22 | 7.73 | 7.76 | 7.65 | 7.73 | -0.13% | 89,901 | 69,332,646 |
| 2025-01-21 | 7.85 | 7.88 | 7.71 | 7.74 | -1.15% | 106,242 | 82,412,678 |
| 2025-01-20 | 7.9 | 7.91 | 7.79 | 7.83 | -1.63% | 110,773 | 86,906,272 |
| 2025-01-17 | 7.96 | 7.99 | 7.9 | 7.96 | 0% | 66,147 | 52,648,305 |
| 2025-01-16 | 7.92 | 8.08 | 7.91 | 7.96 | +0.76% | 121,483 | 97,220,147 |
| 2025-01-15 | 7.96 | 7.96 | 7.87 | 7.9 | -1% | 80,963 | 63,949,565 |
| 2025-01-14 | 7.85 | 7.98 | 7.78 | 7.98 | +2.31% | 106,767 | 84,159,381 |
| 2025-01-13 | 7.7 | 7.82 | 7.66 | 7.8 | +0.91% | 75,136 | 58,350,820 |
| 2025-01-10 | 7.85 | 7.95 | 7.72 | 7.73 | -2.64% | 122,825 | 95,894,224 |
| 2025-01-09 | 7.96 | 8 | 7.9 | 7.94 | -1% | 81,928 | 65,119,617 |
| 2025-01-08 | 8.14 | 8.15 | 7.9 | 8.02 | -1.72% | 130,671 | 104,688,211 |
| 2025-01-07 | 8.24 | 8.32 | 8.1 | 8.16 | -1.21% | 128,456 | 104,883,177 |
| 2025-01-06 | 8.27 | 8.43 | 8.1 | 8.26 | 0% | 147,790 | 122,198,802 |
| 2025-01-03 | 8.25 | 8.49 | 8.22 | 8.26 | +0.24% | 173,312 | 144,447,650 |
| 2025-01-02 | 8.57 | 8.63 | 8.17 | 8.24 | -3.74% | 196,774 | 165,070,485 |
| 2024-12-31 | 8.69 | 8.74 | 8.55 | 8.56 | -1.38% | 132,108 | 114,185,705 |
| 2024-12-30 | 8.62 | 8.74 | 8.62 | 8.68 | +0.35% | 136,643 | 118,622,678 |
| 2024-12-27 | 8.6 | 8.67 | 8.58 | 8.65 | +0.35% | 88,978 | 76,781,377 |
| 2024-12-26 | 8.62 | 8.66 | 8.58 | 8.62 | 0% | 80,147 | 69,046,800 |
| 2024-12-25 | 8.61 | 8.68 | 8.54 | 8.62 | +0.12% | 112,987 | 97,334,246 |
| 2024-12-24 | 8.54 | 8.62 | 8.53 | 8.61 | +0.82% | 82,609 | 70,831,680 |
| 2024-12-23 | 8.63 | 8.7 | 8.52 | 8.54 | -1.5% | 122,320 | 105,402,736 |
| 2024-12-20 | 8.92 | 8.92 | 8.64 | 8.67 | -2.91% | 230,074 | 200,389,753 |
| 2024-12-19 | 9.01 | 9.07 | 8.8 | 8.93 | -1.65% | 191,169 | 170,519,656 |
| 2024-12-18 | 8.98 | 9.09 | 8.97 | 9.08 | +1.68% | 214,183 | 193,669,446 |
| 2024-12-17 | 9.01 | 9.17 | 8.9 | 8.93 | -0.78% | 297,271 | 268,738,139 |
| 2024-12-16 | 8.81 | 9.04 | 8.8 | 9 | +2.04% | 348,746 | 311,728,331 |
| 2024-12-13 | 9.1 | 9.13 | 8.79 | 8.82 | -3.29% | 520,789 | 463,571,470 |
| 2024-12-12 | 9.29 | 9.3 | 9.11 | 9.12 | -1.51% | 322,315 | 295,907,066 |
| 2024-12-11 | 8.86 | 9.28 | 8.84 | 9.26 | +4.16% | 497,801 | 454,820,869 |
| 2024-12-10 | 9.08 | 9.12 | 8.88 | 8.89 | -0.45% | 277,645 | 249,405,773 |
| 2024-12-09 | 8.98 | 8.99 | 8.89 | 8.93 | -0.45% | 247,957 | 221,655,661 |
| 2024-12-06 | 8.97 | 9.04 | 8.95 | 8.97 | -0.11% | 239,590 | 215,254,878 |
| 2024-12-05 | 8.9 | 9.08 | 8.81 | 8.98 | +1.13% | 269,059 | 241,080,508 |
| 2024-12-04 | 8.86 | 9 | 8.78 | 8.88 | +0.23% | 311,718 | 277,754,553 |
| 2024-12-03 | 8.63 | 8.91 | 8.58 | 8.86 | +2.19% | 370,940 | 325,733,399 |
| 2024-12-02 | 8.59 | 8.69 | 8.47 | 8.67 | +1.29% | 252,319 | 217,343,933 |
| 2024-11-29 | 8.5 | 8.59 | 8.47 | 8.56 | +0.71% | 167,686 | 143,351,618 |
| 2024-11-28 | 8.6 | 8.61 | 8.5 | 8.5 | -1.51% | 148,294 | 126,740,429 |
| 2024-11-27 | 8.57 | 8.64 | 8.36 | 8.63 | +0.82% | 206,531 | 175,998,897 |
| 2024-11-26 | 8.57 | 8.62 | 8.52 | 8.56 | -0.58% | 120,994 | 103,666,176 |
| 2024-11-25 | 8.5 | 8.69 | 8.4 | 8.61 | +0.58% | 195,055 | 166,911,514 |
| 2024-11-22 | 8.93 | 8.98 | 8.55 | 8.56 | -4.14% | 315,585 | 275,763,596 |
| 2024-11-21 | 8.92 | 9 | 8.87 | 8.93 | -0.67% | 239,586 | 213,544,467 |
| 2024-11-20 | 8.9 | 9.03 | 8.88 | 8.99 | -0.44% | 327,526 | 292,883,964 |
| 2024-11-19 | 9.11 | 9.11 | 8.8 | 9.03 | -1.85% | 482,543 | 431,468,281 |
| 2024-11-18 | 8.88 | 9.23 | 8.87 | 9.2 | +6.73% | 808,514 | 735,097,262 |
| 2024-11-15 | 8.54 | 8.72 | 8.52 | 8.62 | +0.58% | 174,475 | 150,932,356 |
| 2024-11-14 | 8.77 | 8.79 | 8.57 | 8.57 | -2.28% | 194,006 | 168,489,634 |
| 2024-11-13 | 8.72 | 8.82 | 8.69 | 8.77 | -0.11% | 186,199 | 162,810,700 |
| 2024-11-12 | 8.8 | 8.92 | 8.72 | 8.78 | -0.57% | 309,774 | 273,731,324 |
| 2024-11-11 | 8.92 | 8.92 | 8.71 | 8.83 | -1.12% | 276,130 | 242,271,176 |
| 2024-11-08 | 8.94 | 8.99 | 8.77 | 8.93 | +0.45% | 339,431 | 301,362,019 |
| 2024-11-07 | 8.56 | 8.91 | 8.52 | 8.89 | +3.37% | 390,689 | 342,522,063 |
| 2024-11-06 | 8.6 | 8.65 | 8.55 | 8.6 | 0% | 242,159 | 208,286,010 |
| 2024-11-05 | 8.47 | 8.61 | 8.43 | 8.6 | +1.42% | 273,757 | 233,386,624 |
| 2024-11-04 | 8.38 | 8.49 | 8.27 | 8.48 | +1.31% | 215,638 | 181,580,579 |
| 2024-11-01 | 8.35 | 8.49 | 8.32 | 8.37 | +0.12% | 257,921 | 216,842,755 |
| 2024-10-31 | 8.38 | 8.44 | 8.25 | 8.36 | -0.83% | 248,864 | 207,670,620 |
| 2024-10-30 | 8.49 | 8.59 | 8.37 | 8.43 | -1.52% | 233,501 | 197,419,312 |
| 2024-10-29 | 8.85 | 8.92 | 8.54 | 8.56 | -6.75% | 594,345 | 517,497,147 |
| 2024-10-28 | 8.9 | 9.18 | 8.88 | 9.18 | +3.15% | 307,996 | 278,031,930 |
| 2024-10-25 | 8.82 | 8.93 | 8.81 | 8.9 | +0.68% | 149,974 | 133,286,014 |
| 2024-10-24 | 8.89 | 8.9 | 8.8 | 8.84 | -0.9% | 130,520 | 115,305,876 |
| 2024-10-23 | 8.97 | 9.04 | 8.85 | 8.92 | -0.56% | 283,084 | 252,678,112 |
| 2024-10-22 | 8.88 | 8.97 | 8.81 | 8.97 | +0.56% | 159,952 | 142,628,420 |
| 2024-10-21 | 8.98 | 9.05 | 8.86 | 8.92 | -0.45% | 213,237 | 190,485,435 |
| 2024-10-18 | 8.83 | 9.11 | 8.72 | 8.96 | +1.36% | 231,080 | 205,400,277 |
| 2024-10-17 | 9.07 | 9.2 | 8.82 | 8.84 | -2.54% | 200,194 | 179,819,120 |
| 2024-10-16 | 9.01 | 9.19 | 8.94 | 9.07 | +0.11% | 142,087 | 128,995,282 |
| 2024-10-15 | 9.25 | 9.36 | 9.05 | 9.06 | -3.21% | 188,552 | 173,040,319 |
| 2024-10-14 | 9.18 | 9.45 | 9.14 | 9.36 | +1.96% | 202,014 | 187,891,376 |
| 2024-10-11 | 9.56 | 9.69 | 9.04 | 9.18 | -4.38% | 312,587 | 290,921,449 |
| 2024-10-10 | 9.2 | 9.89 | 9.2 | 9.6 | +4.35% | 353,773 | 340,970,941 |
| 2024-10-09 | 9.99 | 9.99 | 9.17 | 9.2 | -8.55% | 362,754 | 344,122,219 |
| 2024-10-08 | 10.95 | 10.97 | 9.61 | 10.06 | +0.9% | 556,768 | 569,488,375 |
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：