股票概览
7.92
-0.38%
-0.03
7.93
开盘价
7.97
最高价
7.85
最低价
69,292
成交量
数据更新至: 2025-03-25
技术指标
8.14
MA5 (5日均线)
8.24
MA10 (10日均线)
8.22
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 | 7.93 | 7.97 | 7.85 | 7.92 | -0.38% | 69,292 | 54,817,179 |
| 2025-03-24 | 8.2 | 8.26 | 7.77 | 7.95 | -3.75% | 246,292 | 196,347,624 |
| 2025-03-21 | 8.21 | 8.36 | 8.16 | 8.26 | 0% | 143,148 | 117,857,690 |
| 2025-03-20 | 8.29 | 8.41 | 8.23 | 8.26 | -0.6% | 125,715 | 104,262,380 |
| 2025-03-19 | 8.47 | 8.48 | 8.28 | 8.31 | -2.24% | 146,518 | 122,509,148 |
| 2025-03-18 | 8.47 | 8.52 | 8.37 | 8.5 | +0.24% | 194,207 | 164,248,162 |
| 2025-03-17 | 8.2 | 8.62 | 8.19 | 8.48 | +3.41% | 342,415 | 287,831,889 |
| 2025-03-14 | 8.11 | 8.2 | 8.09 | 8.2 | +0.61% | 139,788 | 114,017,955 |
| 2025-03-13 | 8.26 | 8.31 | 8.09 | 8.15 | -2.16% | 185,163 | 151,415,097 |
| 2025-03-12 | 8.3 | 8.38 | 8.23 | 8.33 | -1.07% | 263,919 | 218,892,125 |
| 2025-03-11 | 8.27 | 8.67 | 8.24 | 8.42 | +3.06% | 412,506 | 347,867,991 |
| 2025-03-10 | 8.15 | 8.24 | 8.07 | 8.17 | -0.37% | 142,403 | 116,136,382 |
| 2025-03-07 | 8.17 | 8.28 | 8.08 | 8.2 | 0% | 178,352 | 145,659,632 |
| 2025-03-06 | 8.22 | 8.25 | 8.13 | 8.2 | +1.11% | 165,001 | 134,959,739 |
| 2025-03-05 | 8.22 | 8.23 | 8.03 | 8.11 | -1.34% | 143,989 | 116,621,108 |
| 2025-03-04 | 8.02 | 8.22 | 7.99 | 8.22 | +1.48% | 141,062 | 114,895,609 |
| 2025-03-03 | 7.97 | 8.2 | 7.88 | 8.1 | +0.62% | 207,478 | 167,933,624 |
| 2025-02-28 | 8.25 | 8.29 | 8 | 8.05 | -3.82% | 285,279 | 230,729,005 |
| 2025-02-27 | 8.23 | 8.7 | 8.22 | 8.37 | +1.82% | 434,704 | 365,375,625 |
| 2025-02-26 | 8.2 | 8.26 | 8.15 | 8.22 | +0.49% | 161,881 | 132,764,693 |
| 2025-02-25 | 8.22 | 8.29 | 8.12 | 8.18 | -1.8% | 191,822 | 157,200,423 |
| 2025-02-24 | 8.38 | 8.46 | 8.24 | 8.33 | -0.6% | 223,137 | 185,884,962 |
| 2025-02-21 | 8.4 | 8.43 | 8.17 | 8.38 | -0.24% | 255,570 | 211,998,386 |
| 2025-02-20 | 8.31 | 8.47 | 8.2 | 8.4 | +0.24% | 205,919 | 171,574,983 |
| 2025-02-19 | 8.18 | 8.39 | 8.17 | 8.38 | +2.57% | 188,668 | 156,260,578 |
| 2025-02-18 | 8.56 | 8.58 | 8.15 | 8.17 | -4.56% | 259,389 | 216,404,179 |
| 2025-02-17 | 8.49 | 8.65 | 8.46 | 8.56 | -0.23% | 248,899 | 212,673,937 |
| 2025-02-14 | 8.82 | 8.86 | 8.51 | 8.58 | -2.72% | 327,747 | 282,364,324 |
| 2025-02-13 | 8.96 | 9.08 | 8.81 | 8.82 | -1.45% | 307,732 | 274,913,585 |
| 2025-02-12 | 8.81 | 9.2 | 8.77 | 8.95 | +1.36% | 365,099 | 327,517,960 |
| 2025-02-11 | 9.07 | 9.26 | 8.8 | 8.83 | -1.78% | 431,003 | 387,675,222 |
| 2025-02-10 | 8.9 | 8.99 | 8.7 | 8.99 | +0.11% | 429,563 | 379,175,558 |
| 2025-02-07 | 8.47 | 8.99 | 8.4 | 8.98 | +6.15% | 510,086 | 446,897,792 |
| 2025-02-06 | 8.3 | 8.49 | 8.23 | 8.46 | +0.95% | 293,981 | 246,755,633 |
| 2025-02-05 | 8.15 | 8.39 | 8 | 8.38 | +0.36% | 342,933 | 282,415,406 |
| 2025-01-27 | 8.14 | 8.68 | 8.1 | 8.35 | +5.83% | 518,959 | 435,328,845 |
| 2025-01-24 | 7.83 | 7.92 | 7.7 | 7.89 | +0.9% | 196,810 | 153,838,747 |
| 2025-01-23 | 7.95 | 8.23 | 7.82 | 7.82 | +0.26% | 317,627 | 255,052,915 |
| 2025-01-22 | 8 | 8 | 7.76 | 7.8 | -3.23% | 205,565 | 161,140,355 |
| 2025-01-21 | 7.96 | 8.24 | 7.84 | 8.06 | +1.9% | 316,166 | 254,904,174 |
| 2025-01-20 | 7.94 | 8.04 | 7.85 | 7.91 | -0.25% | 183,835 | 145,665,775 |
| 2025-01-17 | 8.03 | 8.04 | 7.75 | 7.93 | -2.22% | 274,600 | 215,941,317 |
| 2025-01-16 | 8.16 | 8.42 | 8.02 | 8.11 | 0% | 274,006 | 224,069,961 |
| 2025-01-15 | 8.41 | 8.48 | 8.08 | 8.11 | -3.22% | 290,526 | 237,462,544 |
| 2025-01-14 | 8.1 | 8.38 | 8.1 | 8.38 | +5.14% | 313,835 | 258,931,686 |
| 2025-01-13 | 7.95 | 8.07 | 7.79 | 7.97 | -3.39% | 310,501 | 245,796,786 |
| 2025-01-10 | 8.4 | 8.74 | 8.25 | 8.25 | -2.83% | 406,795 | 345,631,287 |
| 2025-01-09 | 8.57 | 8.67 | 8.35 | 8.49 | -0.82% | 443,046 | 375,944,377 |
| 2025-01-08 | 8.39 | 8.71 | 8.09 | 8.56 | +5.68% | 792,208 | 662,702,319 |
| 2025-01-07 | 7.47 | 8.1 | 7.44 | 8.1 | +10.05% | 118,164 | 93,748,178 |
| 2025-01-06 | 7.78 | 7.88 | 7.31 | 7.36 | -6.12% | 367,438 | 277,846,304 |
| 2025-01-03 | 8.26 | 8.35 | 7.78 | 7.84 | -6.33% | 472,617 | 377,943,568 |
| 2025-01-02 | 8.94 | 9.11 | 8.3 | 8.37 | -9.22% | 722,643 | 626,710,246 |
| 2024-12-31 | 9.38 | 9.81 | 9.01 | 9.22 | +2.79% | 1,034,125 | 958,702,911 |
| 2024-12-30 | 8.31 | 8.97 | 8.25 | 8.97 | +10.06% | 413,044 | 361,848,477 |
| 2024-12-27 | 7.91 | 8.36 | 7.85 | 8.15 | +2% | 360,378 | 295,549,185 |
| 2024-12-26 | 8.02 | 8.2 | 7.92 | 7.99 | -0.25% | 289,300 | 232,574,893 |
| 2024-12-25 | 7.86 | 8.27 | 7.77 | 8.01 | +1.26% | 385,640 | 311,501,195 |
| 2024-12-24 | 7.71 | 8.18 | 7.56 | 7.91 | +3.26% | 413,202 | 324,747,701 |
| 2024-12-23 | 8.07 | 8.08 | 7.66 | 7.66 | -5.78% | 337,381 | 264,086,036 |
| 2024-12-20 | 8.2 | 8.29 | 8.11 | 8.13 | -0.85% | 288,231 | 235,885,917 |
| 2024-12-19 | 8.36 | 8.57 | 8.11 | 8.2 | -4.32% | 443,405 | 366,631,036 |
| 2024-12-18 | 8.5 | 8.95 | 8.46 | 8.57 | +0.12% | 460,303 | 399,625,395 |
| 2024-12-17 | 9.09 | 9.25 | 8.51 | 8.56 | -7.96% | 666,118 | 586,674,312 |
| 2024-12-16 | 9.15 | 9.96 | 8.73 | 9.3 | +2.76% | 1,189,889 | 1,110,995,120 |
| 2024-12-13 | 8.2 | 9.05 | 8.08 | 9.05 | +9.96% | 781,784 | 686,440,762 |
| 2024-12-12 | 7.95 | 8.5 | 7.8 | 8.23 | +3.13% | 660,262 | 538,647,535 |
| 2024-12-11 | 7.93 | 8.04 | 7.82 | 7.98 | +3.77% | 501,189 | 397,658,746 |
| 2024-12-10 | 8.08 | 8.08 | 7.67 | 7.69 | -1.91% | 382,263 | 300,150,937 |
| 2024-12-09 | 7.79 | 8.04 | 7.69 | 7.84 | +0.51% | 374,017 | 292,923,830 |
| 2024-12-06 | 7.75 | 7.85 | 7.67 | 7.8 | +0.65% | 255,900 | 198,912,179 |
| 2024-12-05 | 7.51 | 7.79 | 7.5 | 7.75 | +1.97% | 275,238 | 210,501,190 |
| 2024-12-04 | 7.8 | 7.84 | 7.54 | 7.6 | -3.31% | 296,074 | 227,539,997 |
| 2024-12-03 | 7.92 | 7.92 | 7.69 | 7.86 | -1.13% | 419,314 | 327,139,815 |
| 2024-12-02 | 7.6 | 7.95 | 7.56 | 7.95 | +4.06% | 478,004 | 370,854,003 |
| 2024-11-29 | 7.65 | 7.72 | 7.43 | 7.64 | +0.13% | 349,898 | 265,074,590 |
| 2024-11-28 | 7.65 | 7.74 | 7.54 | 7.63 | -0.26% | 296,352 | 226,421,091 |
| 2024-11-27 | 7.43 | 7.66 | 7.18 | 7.65 | +2.68% | 403,580 | 301,797,099 |
| 2024-11-26 | 7.56 | 7.65 | 7.41 | 7.45 | -1.59% | 288,680 | 216,604,676 |
| 2024-11-25 | 7.83 | 7.9 | 7.36 | 7.57 | -4.18% | 515,656 | 388,458,705 |
| 2024-11-22 | 8.34 | 8.48 | 7.9 | 7.9 | -5.39% | 499,113 | 407,496,266 |
| 2024-11-21 | 8.35 | 8.53 | 8.25 | 8.35 | -0.71% | 585,631 | 489,795,131 |
| 2024-11-20 | 8.13 | 8.47 | 8.05 | 8.41 | +3.83% | 690,241 | 574,371,041 |
| 2024-11-19 | 8 | 8.32 | 7.76 | 8.1 | -6.03% | 958,985 | 764,216,920 |
| 2024-11-18 | 9.57 | 9.58 | 8.62 | 8.62 | -10.02% | 806,011 | 706,214,936 |
| 2024-11-15 | 10 | 11.32 | 9.58 | 9.58 | -7.62% | 1,810,647 | 1,864,183,734 |
| 2024-11-14 | 9 | 10.37 | 8.9 | 10.37 | +9.97% | 1,560,792 | 1,564,218,825 |
| 2024-11-13 | 9.26 | 9.43 | 8.88 | 9.43 | +10.04% | 1,666,364 | 1,549,620,040 |
| 2024-11-12 | 8.89 | 9.17 | 8.47 | 8.57 | -4.88% | 1,031,001 | 897,107,467 |
| 2024-11-11 | 9.58 | 9.8 | 8.91 | 9.01 | -1.53% | 1,435,473 | 1,331,099,115 |
| 2024-11-08 | 8.37 | 9.89 | 8.37 | 9.15 | 0% | 1,770,410 | 1,631,047,497 |
| 2024-11-07 | 9.28 | 9.28 | 8.44 | 9.15 | +8.41% | 2,501,955 | 2,253,556,689 |
| 2024-11-06 | 8.44 | 8.44 | 8.44 | 8.44 | +10.04% | 42,945 | 36,245,774 |
| 2024-11-05 | 7.67 | 7.67 | 7.67 | 7.67 | +10.04% | 65,129 | 49,953,590 |
| 2024-11-04 | 6.97 | 6.97 | 6.75 | 6.97 | +9.94% | 403,514 | 280,017,440 |
| 2024-11-01 | 7.03 | 7.23 | 6.19 | 6.34 | -5.37% | 1,392,084 | 925,345,593 |
| 2024-10-31 | 6.7 | 6.7 | 6.21 | 6.7 | +10.02% | 1,429,416 | 941,858,782 |
| 2024-10-30 | 5.85 | 6.09 | 5.81 | 6.09 | +9.93% | 354,457 | 213,567,663 |
| 2024-10-29 | 5.29 | 5.62 | 5.16 | 5.54 | +4.73% | 748,414 | 405,612,143 |
| 2024-10-28 | 5.1 | 5.34 | 5.07 | 5.29 | +3.73% | 356,647 | 187,668,427 |
| 2024-10-25 | 4.98 | 5.1 | 4.96 | 5.1 | +2.62% | 199,919 | 101,335,530 |
| 2024-10-24 | 4.99 | 5 | 4.94 | 4.97 | -0.4% | 100,676 | 49,974,404 |
| 2024-10-23 | 5.01 | 5.07 | 4.97 | 4.99 | -0.4% | 157,921 | 79,166,775 |
| 2024-10-22 | 4.93 | 5.02 | 4.92 | 5.01 | +1.42% | 167,506 | 83,305,356 |
| 2024-10-21 | 4.97 | 4.99 | 4.91 | 4.94 | -0.4% | 204,041 | 100,909,686 |
| 2024-10-18 | 4.91 | 5.04 | 4.84 | 4.96 | +1.02% | 231,441 | 114,177,108 |
| 2024-10-17 | 5.12 | 5.13 | 4.89 | 4.91 | -3.73% | 265,033 | 132,173,687 |
| 2024-10-16 | 4.96 | 5.12 | 4.92 | 5.1 | +1.8% | 294,240 | 148,647,210 |
| 2024-10-15 | 5.15 | 5.17 | 5.01 | 5.01 | -3.84% | 286,562 | 145,598,670 |
| 2024-10-14 | 5.17 | 5.21 | 5.05 | 5.21 | +2.96% | 237,752 | 122,201,410 |
| 2024-10-11 | 5.2 | 5.26 | 5 | 5.06 | -2.5% | 232,420 | 119,116,607 |
| 2024-10-10 | 5.01 | 5.42 | 4.91 | 5.19 | +3.59% | 504,623 | 262,204,218 |
| 2024-10-09 | 5.38 | 5.38 | 4.98 | 5.01 | -8.74% | 404,144 | 207,915,190 |
| 2024-10-08 | 5.7 | 5.8 | 5.17 | 5.49 | +3.98% | 599,833 | 329,818,429 |
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：