股票概览
8.42
+4.86%
+0.39
8
开盘价
8.58
最高价
7.95
最低价
1,082,494
成交量
数据更新至: 2025-03-25
技术指标
8.19
MA5 (5日均线)
7.85
MA10 (10日均线)
7.75
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 | 8.58 | 7.95 | 8.42 | +4.86% | 1,082,494 | 908,162,896 |
| 2025-03-24 | 8.19 | 8.34 | 7.85 | 8.03 | -2.07% | 801,889 | 646,224,236 |
| 2025-03-21 | 8.55 | 8.61 | 8.15 | 8.2 | -4.09% | 1,442,717 | 1,208,460,821 |
| 2025-03-20 | 7.75 | 8.55 | 7.64 | 8.55 | +10.04% | 1,430,787 | 1,186,662,854 |
| 2025-03-19 | 7.55 | 8.24 | 7.47 | 7.77 | +2.78% | 1,089,648 | 862,165,787 |
| 2025-03-18 | 7.51 | 7.66 | 7.46 | 7.56 | +0.67% | 260,927 | 196,813,018 |
| 2025-03-17 | 7.56 | 7.6 | 7.49 | 7.51 | -0.13% | 165,720 | 124,976,514 |
| 2025-03-14 | 7.4 | 7.52 | 7.36 | 7.52 | +1.62% | 211,381 | 157,784,573 |
| 2025-03-13 | 7.55 | 7.57 | 7.33 | 7.4 | -2.37% | 265,920 | 197,401,718 |
| 2025-03-12 | 7.51 | 7.68 | 7.5 | 7.58 | +1.07% | 282,106 | 214,192,259 |
| 2025-03-11 | 7.47 | 7.52 | 7.43 | 7.5 | -0.53% | 161,718 | 120,784,699 |
| 2025-03-10 | 7.52 | 7.62 | 7.47 | 7.54 | +0.27% | 191,217 | 143,828,640 |
| 2025-03-07 | 7.7 | 7.71 | 7.47 | 7.52 | -2.84% | 291,791 | 221,092,844 |
| 2025-03-06 | 7.64 | 7.77 | 7.63 | 7.74 | +1.18% | 242,929 | 187,677,151 |
| 2025-03-05 | 7.74 | 7.78 | 7.58 | 7.65 | -0.91% | 201,353 | 154,284,215 |
| 2025-03-04 | 7.5 | 7.74 | 7.47 | 7.72 | +2.66% | 260,741 | 199,674,508 |
| 2025-03-03 | 7.56 | 7.68 | 7.51 | 7.52 | -0.4% | 217,851 | 165,617,921 |
| 2025-02-28 | 7.73 | 7.76 | 7.53 | 7.55 | -2.96% | 235,779 | 179,882,542 |
| 2025-02-27 | 7.9 | 7.99 | 7.67 | 7.78 | -1.52% | 290,934 | 227,298,079 |
| 2025-02-26 | 7.91 | 7.95 | 7.8 | 7.9 | 0% | 245,766 | 193,121,419 |
| 2025-02-25 | 7.9 | 8.03 | 7.85 | 7.9 | -0.88% | 207,882 | 165,381,228 |
| 2025-02-24 | 7.98 | 8.01 | 7.87 | 7.97 | -0.5% | 253,393 | 201,110,975 |
| 2025-02-21 | 7.88 | 8.05 | 7.85 | 8.01 | +1.26% | 284,279 | 226,582,661 |
| 2025-02-20 | 8.04 | 8.09 | 7.87 | 7.91 | -0.38% | 206,800 | 163,837,125 |
| 2025-02-19 | 7.83 | 7.94 | 7.81 | 7.94 | +0.89% | 189,441 | 149,672,235 |
| 2025-02-18 | 8.06 | 8.16 | 7.83 | 7.87 | -2.24% | 286,038 | 228,638,298 |
| 2025-02-17 | 7.96 | 8.07 | 7.92 | 8.05 | +0.88% | 266,596 | 213,692,292 |
| 2025-02-14 | 8.09 | 8.15 | 7.96 | 7.98 | -2.09% | 346,622 | 277,971,817 |
| 2025-02-13 | 8.14 | 8.42 | 8.07 | 8.15 | -0.12% | 516,167 | 423,545,425 |
| 2025-02-12 | 7.91 | 8.34 | 7.9 | 8.16 | +2.51% | 559,581 | 456,024,603 |
| 2025-02-11 | 7.99 | 8.04 | 7.86 | 7.96 | -0.62% | 353,743 | 280,600,520 |
| 2025-02-10 | 8.06 | 8.15 | 7.85 | 8.01 | +2.82% | 492,073 | 393,308,427 |
| 2025-02-07 | 7.64 | 7.88 | 7.64 | 7.79 | +1.43% | 342,191 | 266,520,865 |
| 2025-02-06 | 7.46 | 7.68 | 7.4 | 7.68 | +2.4% | 273,549 | 208,105,440 |
| 2025-02-05 | 7.5 | 7.55 | 7.43 | 7.5 | +0.94% | 156,669 | 117,535,373 |
| 2025-01-27 | 7.65 | 7.7 | 7.43 | 7.43 | -2.24% | 176,951 | 133,284,275 |
| 2025-01-24 | 7.54 | 7.64 | 7.51 | 7.6 | +0.8% | 183,790 | 139,603,942 |
| 2025-01-23 | 7.66 | 7.81 | 7.54 | 7.54 | -0.79% | 322,661 | 248,037,255 |
| 2025-01-22 | 7.62 | 7.71 | 7.55 | 7.6 | -0.52% | 175,917 | 134,034,653 |
| 2025-01-21 | 7.78 | 7.78 | 7.52 | 7.64 | -0.52% | 213,855 | 162,914,947 |
| 2025-01-20 | 7.77 | 7.85 | 7.62 | 7.68 | +1.32% | 350,167 | 271,622,507 |
| 2025-01-17 | 7.57 | 7.64 | 7.47 | 7.58 | -0.26% | 213,769 | 161,553,392 |
| 2025-01-16 | 7.53 | 7.88 | 7.49 | 7.6 | +0.8% | 374,607 | 286,418,951 |
| 2025-01-15 | 7.48 | 7.74 | 7.36 | 7.54 | +0.4% | 419,527 | 315,953,792 |
| 2025-01-14 | 7.28 | 7.52 | 7.22 | 7.51 | +3.87% | 286,853 | 212,373,535 |
| 2025-01-13 | 7.17 | 7.27 | 7 | 7.23 | +0.14% | 186,481 | 133,672,164 |
| 2025-01-10 | 7.46 | 7.52 | 7.22 | 7.22 | -3.35% | 176,883 | 130,521,817 |
| 2025-01-09 | 7.41 | 7.55 | 7.4 | 7.47 | 0% | 174,896 | 131,194,083 |
| 2025-01-08 | 7.5 | 7.51 | 7.24 | 7.47 | -0.4% | 222,009 | 164,130,647 |
| 2025-01-07 | 7.35 | 7.52 | 7.3 | 7.5 | +2.04% | 202,925 | 150,745,867 |
| 2025-01-06 | 7.26 | 7.39 | 7.13 | 7.35 | +0.96% | 278,294 | 203,254,678 |
| 2025-01-03 | 7.74 | 7.75 | 7.25 | 7.28 | -4.96% | 320,902 | 238,813,736 |
| 2025-01-02 | 7.83 | 7.92 | 7.59 | 7.66 | -2.42% | 275,146 | 213,563,493 |
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：