股票概览
8.13
+0.99%
+0.08
8.02
开盘价
8.2
最高价
7.99
最低价
194,591
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.87
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 | 8.02 | 8.2 | 7.99 | 8.13 | +0.99% | 194,591 | 158,253,977 |
| 2025-03-24 | 8.05 | 8.12 | 7.9 | 8.05 | +0.63% | 226,281 | 181,283,780 |
| 2025-03-21 | 7.88 | 8.11 | 7.87 | 8 | +1.52% | 270,846 | 217,484,138 |
| 2025-03-20 | 7.78 | 7.9 | 7.77 | 7.88 | +1.29% | 130,824 | 102,618,080 |
| 2025-03-19 | 7.81 | 7.84 | 7.74 | 7.78 | -0.51% | 92,052 | 71,587,861 |
| 2025-03-18 | 7.85 | 7.86 | 7.79 | 7.82 | -0.26% | 77,131 | 60,277,831 |
| 2025-03-17 | 7.82 | 7.91 | 7.81 | 7.84 | +0.64% | 170,971 | 134,386,341 |
| 2025-03-14 | 7.68 | 7.8 | 7.65 | 7.79 | +1.56% | 144,338 | 111,812,921 |
| 2025-03-13 | 7.71 | 7.74 | 7.6 | 7.67 | -0.52% | 102,874 | 78,810,409 |
| 2025-03-12 | 7.66 | 7.75 | 7.63 | 7.71 | +0.78% | 144,472 | 111,257,618 |
| 2025-03-11 | 7.58 | 7.65 | 7.52 | 7.65 | +0.66% | 84,988 | 64,527,670 |
| 2025-03-10 | 7.62 | 7.67 | 7.58 | 7.6 | -0.26% | 92,073 | 70,136,314 |
| 2025-03-07 | 7.61 | 7.66 | 7.56 | 7.62 | 0% | 95,329 | 72,651,624 |
| 2025-03-06 | 7.55 | 7.63 | 7.49 | 7.62 | +1.46% | 122,690 | 92,749,037 |
| 2025-03-05 | 7.59 | 7.59 | 7.44 | 7.51 | -0.66% | 108,637 | 81,462,117 |
| 2025-03-04 | 7.53 | 7.61 | 7.52 | 7.56 | 0% | 93,073 | 70,492,159 |
| 2025-03-03 | 7.54 | 7.66 | 7.54 | 7.56 | 0% | 112,402 | 85,447,121 |
| 2025-02-28 | 7.65 | 7.69 | 7.53 | 7.56 | -1.43% | 118,658 | 90,399,918 |
| 2025-02-27 | 7.72 | 7.75 | 7.61 | 7.67 | -0.78% | 107,372 | 82,380,379 |
| 2025-02-26 | 7.69 | 7.78 | 7.69 | 7.73 | +0.13% | 126,612 | 97,867,426 |
| 2025-02-25 | 7.8 | 7.81 | 7.69 | 7.72 | -1.28% | 133,366 | 103,176,976 |
| 2025-02-24 | 7.64 | 7.88 | 7.61 | 7.82 | +2.36% | 232,665 | 181,057,986 |
| 2025-02-21 | 7.56 | 7.65 | 7.54 | 7.64 | +1.19% | 116,576 | 88,655,345 |
| 2025-02-20 | 7.69 | 7.73 | 7.55 | 7.55 | -1.82% | 139,414 | 105,834,659 |
| 2025-02-19 | 7.63 | 7.71 | 7.59 | 7.69 | +0.79% | 88,523 | 67,955,465 |
| 2025-02-18 | 7.71 | 7.74 | 7.59 | 7.63 | -1.04% | 99,855 | 76,696,688 |
| 2025-02-17 | 7.69 | 7.74 | 7.63 | 7.71 | +0.13% | 116,483 | 89,344,819 |
| 2025-02-14 | 7.71 | 7.74 | 7.65 | 7.7 | -0.13% | 82,792 | 63,619,469 |
| 2025-02-13 | 7.76 | 7.79 | 7.7 | 7.71 | -0.64% | 91,794 | 70,980,246 |
| 2025-02-12 | 7.72 | 7.78 | 7.68 | 7.76 | +0.39% | 86,489 | 66,853,235 |
| 2025-02-11 | 7.75 | 7.75 | 7.66 | 7.73 | 0% | 80,687 | 62,144,874 |
| 2025-02-10 | 7.72 | 7.8 | 7.71 | 7.73 | +0.13% | 101,378 | 78,583,724 |
| 2025-02-07 | 7.64 | 7.74 | 7.63 | 7.72 | +0.92% | 124,311 | 95,575,340 |
| 2025-02-06 | 7.6 | 7.67 | 7.55 | 7.65 | +0.39% | 90,308 | 68,739,517 |
| 2025-02-05 | 7.8 | 7.84 | 7.57 | 7.62 | -2.31% | 115,591 | 88,398,682 |
| 2025-01-27 | 7.72 | 7.87 | 7.71 | 7.8 | +0.78% | 94,969 | 74,266,143 |
| 2025-01-24 | 7.72 | 7.84 | 7.7 | 7.74 | +0.26% | 93,768 | 72,776,486 |
| 2025-01-23 | 7.75 | 7.87 | 7.71 | 7.72 | +0.13% | 89,822 | 69,912,014 |
| 2025-01-22 | 7.63 | 7.73 | 7.55 | 7.71 | +0.52% | 83,594 | 63,925,421 |
| 2025-01-21 | 7.79 | 7.79 | 7.64 | 7.67 | -0.52% | 60,370 | 46,406,591 |
| 2025-01-20 | 7.72 | 7.85 | 7.71 | 7.71 | +0.13% | 101,616 | 78,952,704 |
| 2025-01-17 | 7.52 | 7.7 | 7.5 | 7.7 | +1.99% | 115,119 | 87,764,998 |
| 2025-01-16 | 7.52 | 7.7 | 7.52 | 7.55 | +0.4% | 117,230 | 89,078,750 |
| 2025-01-15 | 7.52 | 7.54 | 7.45 | 7.52 | -0.4% | 101,448 | 75,989,475 |
| 2025-01-14 | 7.35 | 7.56 | 7.35 | 7.55 | +2.58% | 127,227 | 95,174,999 |
| 2025-01-13 | 7.31 | 7.4 | 7.27 | 7.36 | +0.41% | 107,726 | 79,146,029 |
| 2025-01-10 | 7.44 | 7.45 | 7.32 | 7.33 | -1.48% | 86,799 | 64,088,295 |
| 2025-01-09 | 7.49 | 7.49 | 7.37 | 7.44 | -0.93% | 96,356 | 71,610,596 |
| 2025-01-08 | 7.63 | 7.64 | 7.35 | 7.51 | -1.44% | 137,701 | 103,090,379 |
| 2025-01-07 | 7.7 | 7.7 | 7.54 | 7.62 | -1.04% | 102,716 | 78,177,801 |
| 2025-01-06 | 7.65 | 7.72 | 7.6 | 7.7 | +0.26% | 118,521 | 90,689,475 |
| 2025-01-03 | 7.73 | 7.87 | 7.6 | 7.68 | -0.65% | 151,555 | 117,290,047 |
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：