股票概览
7.8
-2.5%
-0.2
7.98
开盘价
8.01
最高价
7.73
最低价
210,196
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
8.02
MA10 (10日均线)
7.89
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 | 7.98 | 8.01 | 7.73 | 7.8 | -2.5% | 210,196 | 164,970,912 |
| 2025-03-24 | 7.92 | 8.13 | 7.89 | 8 | +1.01% | 312,755 | 250,255,300 |
| 2025-03-21 | 8.11 | 8.17 | 7.91 | 7.92 | -2.94% | 289,338 | 231,794,265 |
| 2025-03-20 | 8.28 | 8.32 | 8.14 | 8.16 | -1.92% | 266,320 | 219,010,742 |
| 2025-03-19 | 8.43 | 8.44 | 8.23 | 8.32 | -1.54% | 353,275 | 292,968,559 |
| 2025-03-18 | 8.06 | 8.5 | 8.06 | 8.45 | +4.97% | 840,417 | 702,596,865 |
| 2025-03-17 | 7.95 | 8.08 | 7.89 | 8.05 | +2.16% | 406,570 | 325,178,506 |
| 2025-03-14 | 7.76 | 7.94 | 7.75 | 7.88 | +1.16% | 308,491 | 242,799,672 |
| 2025-03-13 | 7.81 | 7.85 | 7.71 | 7.79 | -0.51% | 180,552 | 140,005,298 |
| 2025-03-12 | 7.86 | 7.9 | 7.82 | 7.83 | +0.13% | 212,638 | 167,081,325 |
| 2025-03-11 | 7.65 | 7.82 | 7.62 | 7.82 | +0.9% | 217,523 | 168,765,333 |
| 2025-03-10 | 7.78 | 7.84 | 7.66 | 7.75 | -0.51% | 229,158 | 177,483,385 |
| 2025-03-07 | 7.82 | 7.89 | 7.72 | 7.79 | -0.51% | 325,619 | 254,096,496 |
| 2025-03-06 | 7.8 | 7.91 | 7.79 | 7.83 | +0.64% | 357,484 | 280,549,752 |
| 2025-03-05 | 7.82 | 7.89 | 7.71 | 7.78 | -1.02% | 193,721 | 150,435,398 |
| 2025-03-04 | 7.69 | 7.9 | 7.67 | 7.86 | +1.03% | 347,635 | 272,401,508 |
| 2025-03-03 | 7.56 | 7.81 | 7.54 | 7.78 | +3.05% | 432,000 | 333,039,037 |
| 2025-02-28 | 7.6 | 7.68 | 7.51 | 7.55 | -1.18% | 328,494 | 249,056,263 |
| 2025-02-27 | 7.81 | 7.83 | 7.53 | 7.64 | -2.18% | 418,222 | 320,832,099 |
| 2025-02-26 | 7.77 | 7.82 | 7.72 | 7.81 | +0.51% | 315,345 | 245,212,460 |
| 2025-02-25 | 7.74 | 7.83 | 7.62 | 7.77 | -0.51% | 330,948 | 255,836,947 |
| 2025-02-24 | 8.05 | 8.05 | 7.75 | 7.81 | -2.98% | 643,009 | 505,091,665 |
| 2025-02-21 | 8.03 | 8.13 | 7.96 | 8.05 | +0.12% | 391,475 | 314,525,220 |
| 2025-02-20 | 8.18 | 8.19 | 7.95 | 8.04 | -1.71% | 517,467 | 415,113,334 |
| 2025-02-19 | 8.1 | 8.27 | 8 | 8.18 | +0.25% | 419,025 | 341,768,883 |
| 2025-02-18 | 8.09 | 8.32 | 8.05 | 8.16 | +0.87% | 548,592 | 449,546,169 |
| 2025-02-17 | 8.1 | 8.21 | 8.02 | 8.09 | -0.61% | 396,760 | 321,477,305 |
| 2025-02-14 | 8.05 | 8.17 | 7.92 | 8.14 | +1.12% | 432,304 | 348,607,834 |
| 2025-02-13 | 8.39 | 8.39 | 8.03 | 8.05 | -4.05% | 565,732 | 459,832,704 |
| 2025-02-12 | 8.24 | 8.39 | 8.13 | 8.39 | +1.82% | 431,141 | 356,577,448 |
| 2025-02-11 | 8.33 | 8.38 | 8.2 | 8.24 | -1.2% | 350,632 | 290,201,912 |
| 2025-02-10 | 8.34 | 8.5 | 8.28 | 8.34 | +0.12% | 405,498 | 338,908,744 |
| 2025-02-07 | 8.32 | 8.48 | 8.2 | 8.33 | -0.48% | 683,475 | 571,073,861 |
| 2025-02-06 | 8.45 | 8.72 | 8.28 | 8.37 | -1.65% | 751,573 | 634,316,948 |
| 2025-02-05 | 8.58 | 8.59 | 8.19 | 8.51 | +0.35% | 377,090 | 317,836,162 |
| 2025-01-27 | 8.7 | 8.79 | 8.4 | 8.48 | -3.85% | 453,444 | 388,145,624 |
| 2025-01-24 | 8.8 | 8.92 | 8.62 | 8.82 | 0% | 435,498 | 382,973,388 |
| 2025-01-23 | 9.01 | 9.1 | 8.75 | 8.82 | -1.45% | 444,413 | 396,331,731 |
| 2025-01-22 | 8.96 | 9.04 | 8.78 | 8.95 | -1.1% | 470,590 | 418,671,580 |
| 2025-01-21 | 8.79 | 9.17 | 8.72 | 9.05 | +2.26% | 919,781 | 827,426,703 |
| 2025-01-20 | 8.24 | 8.99 | 8.24 | 8.85 | +8.06% | 960,944 | 829,149,535 |
| 2025-01-17 | 8.17 | 8.27 | 8.09 | 8.19 | -0.61% | 277,995 | 227,321,874 |
| 2025-01-16 | 8.3 | 8.35 | 8.05 | 8.24 | -0.12% | 427,069 | 350,945,168 |
| 2025-01-15 | 8.23 | 8.34 | 8.09 | 8.25 | -0.24% | 370,186 | 304,227,277 |
| 2025-01-14 | 7.85 | 8.33 | 7.76 | 8.27 | +5.35% | 551,092 | 448,576,561 |
| 2025-01-13 | 7.75 | 8.03 | 7.67 | 7.85 | +0.13% | 423,705 | 331,948,985 |
| 2025-01-10 | 8.2 | 8.24 | 7.84 | 7.84 | -4.39% | 576,576 | 463,307,261 |
| 2025-01-09 | 8.33 | 8.42 | 8.15 | 8.2 | -2.5% | 626,614 | 517,260,845 |
| 2025-01-08 | 7.97 | 8.53 | 7.88 | 8.41 | +3.57% | 1,170,419 | 960,412,455 |
| 2025-01-07 | 7.67 | 8.43 | 7.66 | 8.12 | +6.01% | 1,161,160 | 950,964,928 |
| 2025-01-06 | 7.76 | 7.88 | 7.55 | 7.66 | -2.42% | 335,323 | 258,016,219 |
| 2025-01-03 | 8.09 | 8.21 | 7.8 | 7.85 | -2.61% | 419,084 | 334,506,153 |
| 2025-01-02 | 8.22 | 8.4 | 7.9 | 8.06 | -1.95% | 417,925 | 341,910,068 |
| 2024-12-31 | 8.53 | 8.65 | 8.2 | 8.22 | -3.86% | 421,064 | 352,364,937 |
| 2024-12-30 | 8.4 | 8.68 | 8.28 | 8.55 | +2.03% | 511,403 | 436,792,487 |
| 2024-12-27 | 8.26 | 8.54 | 8.22 | 8.38 | +0.6% | 370,308 | 310,351,284 |
| 2024-12-26 | 8.33 | 8.55 | 8.29 | 8.33 | 0% | 404,055 | 339,570,803 |
| 2024-12-25 | 8.45 | 8.46 | 8.27 | 8.33 | -2% | 280,084 | 233,578,590 |
| 2024-12-24 | 8.3 | 8.54 | 8.18 | 8.5 | +2.41% | 558,514 | 467,658,015 |
| 2024-12-23 | 8.63 | 8.73 | 8.27 | 8.3 | -3.38% | 570,518 | 480,125,209 |
| 2024-12-20 | 8.27 | 8.63 | 8.27 | 8.59 | +3.25% | 697,084 | 594,016,768 |
| 2024-12-19 | 8.21 | 8.4 | 8.21 | 8.32 | -0.24% | 598,178 | 497,288,974 |
| 2024-12-18 | 8.09 | 8.63 | 8.09 | 8.34 | +2.33% | 956,830 | 805,637,349 |
| 2024-12-17 | 8.13 | 8.45 | 8.12 | 8.15 | -0.24% | 707,776 | 584,522,609 |
| 2024-12-16 | 8.07 | 8.41 | 7.86 | 8.17 | +0.74% | 914,803 | 745,515,125 |
| 2024-12-13 | 7.84 | 8.34 | 7.72 | 8.11 | +2.92% | 1,245,980 | 1,000,790,236 |
| 2024-12-12 | 7.69 | 7.9 | 7.53 | 7.88 | +2.87% | 699,210 | 541,648,680 |
| 2024-12-11 | 7.36 | 7.68 | 7.32 | 7.66 | +4.08% | 583,976 | 443,688,925 |
| 2024-12-10 | 7.36 | 7.65 | 7.27 | 7.36 | +2.22% | 779,149 | 581,400,891 |
| 2024-12-09 | 7.11 | 7.21 | 7.03 | 7.2 | +1.27% | 368,386 | 262,360,348 |
| 2024-12-06 | 7.03 | 7.12 | 6.97 | 7.11 | +0.99% | 328,564 | 232,374,463 |
| 2024-12-05 | 6.97 | 7.07 | 6.95 | 7.04 | +0.86% | 278,176 | 195,424,606 |
| 2024-12-04 | 7.14 | 7.15 | 6.96 | 6.98 | -2.24% | 290,024 | 204,317,356 |
| 2024-12-03 | 7.13 | 7.2 | 7.06 | 7.14 | 0% | 299,193 | 213,492,257 |
| 2024-12-02 | 6.95 | 7.15 | 6.95 | 7.14 | +2.44% | 389,911 | 276,330,557 |
| 2024-11-29 | 6.9 | 7.09 | 6.85 | 6.97 | +0.29% | 423,263 | 294,840,648 |
| 2024-11-28 | 6.9 | 7.15 | 6.85 | 6.95 | +0.29% | 550,613 | 383,711,744 |
| 2024-11-27 | 6.82 | 6.95 | 6.65 | 6.93 | +1.46% | 310,075 | 210,944,509 |
| 2024-11-26 | 6.89 | 6.96 | 6.79 | 6.83 | -0.87% | 254,454 | 174,703,222 |
| 2024-11-25 | 6.95 | 6.97 | 6.77 | 6.89 | -0.43% | 318,551 | 218,336,009 |
| 2024-11-22 | 7.28 | 7.29 | 6.89 | 6.92 | -4.95% | 402,828 | 286,158,764 |
| 2024-11-21 | 7.38 | 7.4 | 7.2 | 7.28 | -1.89% | 361,987 | 264,167,651 |
| 2024-11-20 | 7.39 | 7.46 | 7.33 | 7.42 | +0.13% | 350,580 | 259,123,710 |
| 2024-11-19 | 7.23 | 7.44 | 7.16 | 7.41 | +2.77% | 394,474 | 287,566,033 |
| 2024-11-18 | 7.5 | 7.6 | 7.12 | 7.21 | -3.99% | 590,766 | 432,352,708 |
| 2024-11-15 | 7.63 | 7.8 | 7.5 | 7.51 | -1.57% | 485,130 | 371,354,070 |
| 2024-11-14 | 7.92 | 8.08 | 7.6 | 7.63 | -4.27% | 626,638 | 489,972,872 |
| 2024-11-13 | 7.89 | 8.04 | 7.6 | 7.97 | -0.25% | 933,800 | 727,440,409 |
| 2024-11-12 | 8.02 | 8.24 | 7.79 | 7.99 | +1.27% | 1,278,531 | 1,027,671,671 |
| 2024-11-11 | 7.65 | 7.94 | 7.57 | 7.89 | +3.68% | 979,691 | 761,795,721 |
| 2024-11-08 | 7.64 | 7.82 | 7.5 | 7.61 | +0.26% | 667,626 | 511,052,332 |
| 2024-11-07 | 7.34 | 7.65 | 7.3 | 7.59 | +2.29% | 626,172 | 470,002,800 |
| 2024-11-06 | 7.46 | 7.59 | 7.31 | 7.42 | -0.67% | 715,337 | 532,483,583 |
| 2024-11-05 | 7.27 | 7.55 | 7.25 | 7.47 | +2.61% | 683,498 | 509,348,764 |
| 2024-11-04 | 7.2 | 7.4 | 7.17 | 7.28 | +0.55% | 593,056 | 431,323,647 |
| 2024-11-01 | 7.63 | 7.86 | 7.22 | 7.24 | -5.11% | 882,946 | 658,738,180 |
| 2024-10-31 | 7.55 | 7.79 | 7.28 | 7.63 | +1.46% | 1,156,142 | 873,492,636 |
| 2024-10-30 | 7.18 | 7.91 | 7.15 | 7.52 | +4.44% | 1,133,084 | 854,263,118 |
| 2024-10-29 | 7.49 | 7.49 | 7.19 | 7.2 | -2.96% | 654,413 | 476,668,906 |
| 2024-10-28 | 7.45 | 7.49 | 7.3 | 7.42 | -0.8% | 444,133 | 328,062,663 |
| 2024-10-25 | 7.33 | 7.57 | 7.25 | 7.48 | +2.47% | 564,676 | 420,123,245 |
| 2024-10-24 | 7.29 | 7.46 | 7.17 | 7.3 | -0.54% | 434,274 | 317,321,595 |
| 2024-10-23 | 7.29 | 7.47 | 7.06 | 7.34 | +0.82% | 670,718 | 488,952,234 |
| 2024-10-22 | 7.06 | 7.45 | 6.88 | 7.28 | +3.26% | 795,163 | 570,075,293 |
| 2024-10-21 | 7.15 | 7.23 | 7 | 7.05 | -1.12% | 498,099 | 353,363,749 |
| 2024-10-18 | 6.74 | 7.26 | 6.73 | 7.13 | +5.47% | 403,052 | 282,631,461 |
| 2024-10-17 | 6.81 | 6.94 | 6.76 | 6.76 | -0.59% | 198,910 | 136,253,914 |
| 2024-10-16 | 6.81 | 6.92 | 6.73 | 6.8 | -1.31% | 208,340 | 141,865,492 |
| 2024-10-15 | 7.1 | 7.18 | 6.89 | 6.89 | -3.5% | 252,343 | 177,536,303 |
| 2024-10-14 | 6.99 | 7.18 | 6.78 | 7.14 | +2.29% | 363,306 | 253,967,416 |
| 2024-10-11 | 7.25 | 7.32 | 6.9 | 6.98 | -4.64% | 292,920 | 207,614,128 |
| 2024-10-10 | 7.55 | 7.65 | 7.13 | 7.32 | -2.4% | 410,019 | 303,148,529 |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.5 | -6.48% | 631,407 | 481,000,023 |
| 2024-10-08 | 8.22 | 8.23 | 7.51 | 8.02 | +7.22% | 694,118 | 552,013,455 |
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：