股票概览
7.84
-0.25%
-0.02
7.88
开盘价
7.88
最高价
7.78
最低价
109,216
成交量
数据更新至: 2025-03-25
技术指标
7.89
MA5 (5日均线)
8.02
MA10 (10日均线)
7.97
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 | 7.88 | 7.88 | 7.78 | 7.84 | -0.25% | 109,216 | 85,332,490 |
| 2025-03-24 | 7.85 | 7.91 | 7.75 | 7.86 | +0.51% | 315,372 | 246,911,975 |
| 2025-03-21 | 7.89 | 7.94 | 7.8 | 7.82 | -1.14% | 283,398 | 222,880,912 |
| 2025-03-20 | 7.99 | 8.01 | 7.9 | 7.91 | -1.13% | 231,972 | 184,330,014 |
| 2025-03-19 | 8.06 | 8.08 | 7.97 | 8 | -1.11% | 246,646 | 197,404,028 |
| 2025-03-18 | 8.1 | 8.16 | 8.04 | 8.09 | 0% | 274,965 | 222,451,026 |
| 2025-03-17 | 8.13 | 8.16 | 8.06 | 8.09 | -0.49% | 311,490 | 252,012,089 |
| 2025-03-14 | 8.1 | 8.2 | 7.99 | 8.13 | +0.37% | 499,082 | 404,811,083 |
| 2025-03-13 | 8.26 | 8.29 | 8.02 | 8.1 | -2.99% | 552,211 | 448,985,362 |
| 2025-03-12 | 8.07 | 8.54 | 8.07 | 8.35 | +4.9% | 983,729 | 819,899,045 |
| 2025-03-11 | 7.82 | 7.99 | 7.81 | 7.96 | +0.51% | 344,560 | 272,870,748 |
| 2025-03-10 | 8.08 | 8.15 | 7.87 | 7.92 | -2.7% | 625,314 | 498,482,561 |
| 2025-03-07 | 8.49 | 8.6 | 8.11 | 8.14 | -0.37% | 1,247,750 | 1,046,587,935 |
| 2025-03-06 | 7.83 | 8.38 | 7.83 | 8.17 | +4.61% | 840,309 | 683,370,082 |
| 2025-03-05 | 7.71 | 7.84 | 7.64 | 7.81 | +0.9% | 243,948 | 188,815,869 |
| 2025-03-04 | 7.65 | 7.74 | 7.63 | 7.74 | +0.91% | 147,377 | 113,579,548 |
| 2025-03-03 | 7.73 | 7.76 | 7.63 | 7.67 | -0.52% | 236,108 | 181,978,279 |
| 2025-02-28 | 7.93 | 7.98 | 7.69 | 7.71 | -3.63% | 368,682 | 288,400,701 |
| 2025-02-27 | 8.09 | 8.12 | 7.92 | 8 | -0.87% | 367,580 | 294,649,453 |
| 2025-02-26 | 8.06 | 8.15 | 8.04 | 8.07 | 0% | 431,215 | 348,469,651 |
| 2025-02-25 | 8.2 | 8.28 | 8.05 | 8.07 | -2.65% | 580,081 | 471,359,992 |
| 2025-02-24 | 8.57 | 8.74 | 8.28 | 8.29 | +2.98% | 1,171,347 | 990,085,508 |
| 2025-02-21 | 7.9 | 8.08 | 7.83 | 8.05 | +2.42% | 300,777 | 239,979,795 |
| 2025-02-20 | 7.92 | 7.96 | 7.86 | 7.86 | -1.13% | 204,662 | 161,561,400 |
| 2025-02-19 | 7.88 | 7.96 | 7.87 | 7.95 | +0.89% | 222,137 | 176,058,581 |
| 2025-02-18 | 8.17 | 8.17 | 7.86 | 7.88 | -3.31% | 404,261 | 323,134,170 |
| 2025-02-17 | 8.21 | 8.29 | 8.1 | 8.15 | -0.61% | 355,875 | 291,262,275 |
| 2025-02-14 | 8.19 | 8.22 | 8.06 | 8.2 | +0.24% | 311,360 | 253,762,029 |
| 2025-02-13 | 8.19 | 8.26 | 8.09 | 8.18 | +0.25% | 352,338 | 288,389,880 |
| 2025-02-12 | 8.11 | 8.26 | 8.1 | 8.16 | -0.12% | 374,282 | 306,488,655 |
| 2025-02-11 | 8.25 | 8.28 | 8.03 | 8.17 | -1.57% | 535,352 | 434,666,466 |
| 2025-02-10 | 7.98 | 8.32 | 7.98 | 8.3 | +4.93% | 688,822 | 563,342,644 |
| 2025-02-07 | 7.82 | 7.96 | 7.8 | 7.91 | -0.13% | 477,293 | 376,690,559 |
| 2025-02-06 | 7.5 | 8.24 | 7.5 | 7.92 | +5.74% | 1,000,429 | 797,997,496 |
| 2025-02-05 | 7.45 | 7.52 | 7.43 | 7.49 | +0.81% | 185,255 | 138,534,215 |
| 2025-01-27 | 7.47 | 7.55 | 7.42 | 7.43 | -0.27% | 188,507 | 141,136,506 |
| 2025-01-24 | 7.35 | 7.5 | 7.34 | 7.45 | +1.22% | 200,241 | 148,750,250 |
| 2025-01-23 | 7.36 | 7.45 | 7.33 | 7.36 | +1.1% | 218,508 | 161,328,954 |
| 2025-01-22 | 7.31 | 7.32 | 7.22 | 7.28 | -0.82% | 128,252 | 93,168,784 |
| 2025-01-21 | 7.35 | 7.39 | 7.27 | 7.34 | 0% | 122,561 | 89,648,093 |
| 2025-01-20 | 7.37 | 7.44 | 7.31 | 7.34 | +0.41% | 156,221 | 115,087,565 |
| 2025-01-17 | 7.28 | 7.36 | 7.22 | 7.31 | -0.14% | 143,533 | 104,764,573 |
| 2025-01-16 | 7.29 | 7.5 | 7.29 | 7.32 | +0.14% | 194,354 | 143,506,966 |
| 2025-01-15 | 7.3 | 7.35 | 7.25 | 7.31 | +0.27% | 186,059 | 135,774,750 |
| 2025-01-14 | 7.11 | 7.32 | 7.08 | 7.29 | +2.97% | 227,396 | 164,290,215 |
| 2025-01-13 | 7.07 | 7.14 | 7.02 | 7.08 | -0.56% | 169,995 | 120,213,771 |
| 2025-01-10 | 7.23 | 7.28 | 7.11 | 7.12 | -1.66% | 143,349 | 103,168,533 |
| 2025-01-09 | 7.22 | 7.36 | 7.2 | 7.24 | -0.14% | 198,784 | 144,854,395 |
| 2025-01-08 | 7.3 | 7.39 | 7.14 | 7.25 | -1.09% | 224,694 | 162,901,700 |
| 2025-01-07 | 7.3 | 7.34 | 7.22 | 7.33 | +0.41% | 195,137 | 142,101,316 |
| 2025-01-06 | 7.33 | 7.39 | 7.22 | 7.3 | -0.54% | 211,079 | 153,741,998 |
| 2025-01-03 | 7.56 | 7.59 | 7.3 | 7.34 | -2.52% | 329,400 | 243,963,452 |
| 2025-01-02 | 7.76 | 7.83 | 7.47 | 7.53 | -2.96% | 332,385 | 254,522,578 |
| 2024-12-31 | 7.98 | 8.05 | 7.75 | 7.76 | -2.76% | 260,583 | 205,013,539 |
| 2024-12-30 | 7.94 | 8.02 | 7.85 | 7.98 | +0.13% | 170,714 | 135,924,756 |
| 2024-12-27 | 7.88 | 8.06 | 7.83 | 7.97 | +0.89% | 250,766 | 200,468,544 |
| 2024-12-26 | 8.02 | 8.09 | 7.88 | 7.9 | -1.5% | 243,101 | 193,805,949 |
| 2024-12-25 | 7.99 | 8.05 | 7.83 | 8.02 | +0.12% | 315,244 | 249,741,025 |
| 2024-12-24 | 8.02 | 8.05 | 7.94 | 8.01 | +0.38% | 219,502 | 175,350,579 |
| 2024-12-23 | 8.21 | 8.25 | 7.97 | 7.98 | -3.04% | 326,331 | 263,325,160 |
| 2024-12-20 | 8.27 | 8.32 | 8.21 | 8.23 | -0.6% | 234,149 | 193,154,332 |
| 2024-12-19 | 8.23 | 8.31 | 8.08 | 8.28 | +0.36% | 266,041 | 218,111,728 |
| 2024-12-18 | 8.27 | 8.36 | 8.21 | 8.25 | +0.24% | 245,400 | 203,334,707 |
| 2024-12-17 | 8.47 | 8.47 | 8.19 | 8.23 | -3.18% | 391,902 | 324,166,206 |
| 2024-12-16 | 8.6 | 8.63 | 8.42 | 8.5 | -0.58% | 441,863 | 375,918,814 |
| 2024-12-13 | 8.48 | 8.66 | 8.45 | 8.55 | +0.71% | 601,953 | 514,929,877 |
| 2024-12-12 | 8.55 | 8.56 | 8.39 | 8.49 | -0.7% | 379,816 | 321,426,514 |
| 2024-12-11 | 8.4 | 8.64 | 8.4 | 8.55 | +2.4% | 613,400 | 523,944,851 |
| 2024-12-10 | 8.53 | 8.56 | 8.33 | 8.35 | -0.12% | 384,839 | 325,185,946 |
| 2024-12-09 | 8.45 | 8.55 | 8.29 | 8.36 | -1.07% | 348,146 | 292,578,423 |
| 2024-12-06 | 8.3 | 8.5 | 8.25 | 8.45 | +2.18% | 480,719 | 404,210,676 |
| 2024-12-05 | 8.16 | 8.3 | 8.15 | 8.27 | +1.22% | 264,033 | 217,905,465 |
| 2024-12-04 | 8.33 | 8.35 | 8.13 | 8.17 | -2.27% | 318,621 | 261,584,217 |
| 2024-12-03 | 8.4 | 8.42 | 8.26 | 8.36 | -0.59% | 387,710 | 322,677,637 |
| 2024-12-02 | 8.27 | 8.47 | 8.26 | 8.41 | +1.33% | 386,335 | 324,274,395 |
| 2024-11-29 | 8.3 | 8.4 | 8.15 | 8.3 | -0.6% | 502,322 | 416,433,311 |
| 2024-11-28 | 8.6 | 8.69 | 8.34 | 8.35 | -0.95% | 646,307 | 549,448,281 |
| 2024-11-27 | 8.09 | 8.45 | 7.98 | 8.43 | +3.95% | 554,320 | 455,618,802 |
| 2024-11-26 | 8.18 | 8.27 | 8.09 | 8.11 | -0.98% | 274,044 | 223,839,543 |
| 2024-11-25 | 8.15 | 8.25 | 7.97 | 8.19 | +0.61% | 385,674 | 312,191,644 |
| 2024-11-22 | 8.35 | 8.51 | 8.13 | 8.14 | -2.98% | 462,495 | 386,376,890 |
| 2024-11-21 | 8.47 | 8.59 | 8.31 | 8.39 | -0.83% | 385,000 | 323,884,624 |
| 2024-11-20 | 8.27 | 8.55 | 8.21 | 8.46 | +2.42% | 526,265 | 441,689,837 |
| 2024-11-19 | 8.3 | 8.33 | 8.06 | 8.26 | -0.72% | 449,115 | 367,936,404 |
| 2024-11-18 | 8.45 | 8.55 | 8.25 | 8.32 | -0.48% | 519,645 | 435,808,283 |
| 2024-11-15 | 8.4 | 8.54 | 8.33 | 8.36 | -1.07% | 437,554 | 369,867,234 |
| 2024-11-14 | 8.65 | 8.71 | 8.41 | 8.45 | -2.87% | 499,916 | 428,141,750 |
| 2024-11-13 | 8.53 | 8.87 | 8.5 | 8.7 | +1.87% | 727,707 | 633,756,139 |
| 2024-11-12 | 8.95 | 8.95 | 8.48 | 8.54 | -3.83% | 874,619 | 758,053,099 |
| 2024-11-11 | 8.8 | 9.02 | 8.76 | 8.88 | +1.14% | 1,025,511 | 911,357,020 |
| 2024-11-08 | 8.71 | 9.18 | 8.64 | 8.78 | +1.15% | 1,309,747 | 1,167,164,716 |
| 2024-11-07 | 8.92 | 8.92 | 8.53 | 8.68 | -3.77% | 1,743,772 | 1,510,885,732 |
| 2024-11-06 | 8.28 | 9.02 | 8.27 | 9.02 | +10% | 1,888,050 | 1,683,244,394 |
| 2024-11-05 | 7.97 | 8.24 | 7.91 | 8.2 | +3.14% | 683,227 | 554,340,377 |
| 2024-11-04 | 7.77 | 8.06 | 7.77 | 7.95 | +2.05% | 513,702 | 407,071,759 |
| 2024-11-01 | 7.92 | 7.96 | 7.64 | 7.79 | -1.52% | 432,045 | 335,597,118 |
| 2024-10-31 | 7.6 | 8.11 | 7.56 | 7.91 | +4.22% | 727,593 | 571,290,884 |
| 2024-10-30 | 7.48 | 7.61 | 7.45 | 7.59 | +1.07% | 294,700 | 222,072,328 |
| 2024-10-29 | 7.76 | 7.78 | 7.49 | 7.51 | -1.57% | 385,350 | 292,268,310 |
| 2024-10-28 | 7.47 | 7.7 | 7.45 | 7.63 | +2.42% | 446,822 | 339,749,247 |
| 2024-10-25 | 7.27 | 7.47 | 7.25 | 7.45 | +2.48% | 401,209 | 295,969,812 |
| 2024-10-24 | 7.28 | 7.29 | 7.2 | 7.27 | -0.41% | 195,242 | 141,353,851 |
| 2024-10-23 | 7.21 | 7.37 | 7.18 | 7.3 | +0.83% | 332,005 | 241,771,872 |
| 2024-10-22 | 7.15 | 7.4 | 7.15 | 7.24 | +1.26% | 389,300 | 282,894,569 |
| 2024-10-21 | 7.16 | 7.26 | 7.13 | 7.15 | +0.14% | 362,538 | 260,717,887 |
| 2024-10-18 | 7.03 | 7.25 | 6.96 | 7.14 | +1.71% | 381,967 | 271,966,719 |
| 2024-10-17 | 7.1 | 7.17 | 7.02 | 7.02 | -0.99% | 222,963 | 158,130,219 |
| 2024-10-16 | 7.02 | 7.2 | 6.99 | 7.09 | +0.57% | 258,752 | 183,757,468 |
| 2024-10-15 | 7.15 | 7.22 | 7.05 | 7.05 | -1.67% | 286,461 | 204,222,370 |
| 2024-10-14 | 7.17 | 7.26 | 7.02 | 7.17 | +0.14% | 330,789 | 235,882,864 |
| 2024-10-11 | 7.28 | 7.34 | 7.08 | 7.16 | -1.38% | 343,111 | 247,852,209 |
| 2024-10-10 | 7.35 | 7.46 | 7.11 | 7.26 | +0.28% | 410,230 | 298,992,712 |
| 2024-10-09 | 7.69 | 7.69 | 7.24 | 7.24 | -7.18% | 708,536 | 526,138,349 |
| 2024-10-08 | 8.26 | 8.26 | 7.56 | 7.8 | +3.86% | 1,037,920 | 818,953,576 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832