股票概览
8.81
+9.99%
+0.8
8.02
开盘价
8.81
最高价
8.02
最低价
888,191
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.82
MA10 (10日均线)
7.64
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 | 8.81 | 8.02 | 8.81 | +9.99% | 888,191 | 753,630,166 |
| 2025-03-24 | 7.5 | 8.08 | 7.49 | 8.01 | +6.66% | 477,020 | 374,910,461 |
| 2025-03-21 | 7.57 | 7.66 | 7.47 | 7.51 | -0.92% | 116,151 | 87,767,956 |
| 2025-03-20 | 7.7 | 7.71 | 7.56 | 7.58 | -1.94% | 159,565 | 121,378,797 |
| 2025-03-19 | 7.71 | 7.82 | 7.7 | 7.73 | -0.13% | 138,366 | 107,367,279 |
| 2025-03-18 | 7.79 | 7.81 | 7.7 | 7.74 | -0.51% | 114,698 | 88,757,034 |
| 2025-03-17 | 7.72 | 7.93 | 7.7 | 7.78 | +0.78% | 185,613 | 144,618,105 |
| 2025-03-14 | 7.66 | 7.73 | 7.61 | 7.72 | +0.26% | 153,740 | 118,273,359 |
| 2025-03-13 | 7.65 | 7.73 | 7.51 | 7.7 | +0.65% | 178,250 | 135,571,029 |
| 2025-03-12 | 7.75 | 7.77 | 7.64 | 7.65 | -1.16% | 159,713 | 122,582,199 |
| 2025-03-11 | 7.52 | 7.74 | 7.5 | 7.74 | +1.98% | 235,986 | 180,515,180 |
| 2025-03-10 | 7.6 | 7.65 | 7.51 | 7.59 | -0.39% | 138,803 | 105,082,852 |
| 2025-03-07 | 7.44 | 7.67 | 7.38 | 7.62 | +2.42% | 248,868 | 188,272,486 |
| 2025-03-06 | 7.41 | 7.52 | 7.33 | 7.44 | +0.81% | 136,039 | 101,181,755 |
| 2025-03-05 | 7.47 | 7.52 | 7.32 | 7.38 | -1.86% | 131,653 | 97,161,459 |
| 2025-03-04 | 7.55 | 7.57 | 7.36 | 7.52 | -1.05% | 180,255 | 135,096,877 |
| 2025-03-03 | 7.4 | 7.62 | 7.36 | 7.6 | +3.26% | 310,803 | 233,967,445 |
| 2025-02-28 | 7.16 | 7.47 | 7.14 | 7.36 | +2.22% | 256,885 | 188,337,373 |
| 2025-02-27 | 7.19 | 7.21 | 7.09 | 7.2 | +0.42% | 78,397 | 56,152,247 |
| 2025-02-26 | 7.12 | 7.24 | 7.11 | 7.17 | +0.7% | 69,212 | 49,672,029 |
| 2025-02-25 | 7.21 | 7.21 | 7.1 | 7.12 | -1.66% | 78,960 | 56,391,634 |
| 2025-02-24 | 7.17 | 7.33 | 7.16 | 7.24 | +0.98% | 112,401 | 81,574,378 |
| 2025-02-21 | 7.18 | 7.19 | 7.11 | 7.17 | -0.55% | 74,450 | 53,196,949 |
| 2025-02-20 | 7.09 | 7.24 | 7.04 | 7.21 | +1.69% | 111,081 | 79,306,178 |
| 2025-02-19 | 7.07 | 7.11 | 7.05 | 7.09 | +0.42% | 74,520 | 52,740,822 |
| 2025-02-18 | 7.22 | 7.26 | 7.04 | 7.06 | -2.62% | 92,106 | 65,862,680 |
| 2025-02-17 | 7.24 | 7.28 | 7.17 | 7.25 | 0% | 68,174 | 49,248,571 |
| 2025-02-14 | 7.3 | 7.37 | 7.24 | 7.25 | -0.82% | 79,596 | 58,034,337 |
| 2025-02-13 | 7.45 | 7.47 | 7.31 | 7.31 | -2.01% | 104,150 | 76,811,489 |
| 2025-02-12 | 7.43 | 7.5 | 7.38 | 7.46 | +0.67% | 105,750 | 78,755,559 |
| 2025-02-11 | 7.45 | 7.45 | 7.35 | 7.41 | -0.67% | 82,550 | 60,962,400 |
| 2025-02-10 | 7.45 | 7.49 | 7.39 | 7.46 | +0.27% | 87,919 | 65,343,494 |
| 2025-02-07 | 7.36 | 7.5 | 7.34 | 7.44 | +0.95% | 111,924 | 83,034,874 |
| 2025-02-06 | 7.26 | 7.37 | 7.23 | 7.37 | +0.96% | 68,829 | 50,256,015 |
| 2025-02-05 | 7.41 | 7.45 | 7.25 | 7.3 | -1.62% | 87,642 | 64,192,997 |
| 2025-01-27 | 7.37 | 7.52 | 7.32 | 7.42 | +1.5% | 102,966 | 76,720,436 |
| 2025-01-24 | 7.3 | 7.37 | 7.21 | 7.31 | -0.41% | 101,848 | 74,215,370 |
| 2025-01-23 | 7.41 | 7.48 | 7.29 | 7.34 | -2.13% | 178,116 | 131,652,557 |
| 2025-01-22 | 7.55 | 7.55 | 7.44 | 7.5 | -0.79% | 53,401 | 40,007,505 |
| 2025-01-21 | 7.6 | 7.62 | 7.48 | 7.56 | -0.4% | 71,269 | 53,699,337 |
| 2025-01-20 | 7.58 | 7.64 | 7.47 | 7.59 | +0.8% | 93,725 | 70,832,070 |
| 2025-01-17 | 7.42 | 7.54 | 7.37 | 7.53 | +1.07% | 86,965 | 65,113,532 |
| 2025-01-16 | 7.31 | 7.49 | 7.31 | 7.45 | +2.48% | 102,965 | 76,249,856 |
| 2025-01-15 | 7.3 | 7.38 | 7.25 | 7.27 | -0.68% | 69,777 | 50,995,437 |
| 2025-01-14 | 7.03 | 7.34 | 7.03 | 7.32 | +4.72% | 100,510 | 72,429,609 |
| 2025-01-13 | 6.92 | 7.03 | 6.87 | 6.99 | -0.43% | 44,686 | 31,075,177 |
| 2025-01-10 | 7.11 | 7.21 | 7.01 | 7.02 | -1.82% | 57,570 | 40,801,443 |
| 2025-01-09 | 7.1 | 7.22 | 7.08 | 7.15 | -0.69% | 48,149 | 34,516,110 |
| 2025-01-08 | 7.21 | 7.26 | 6.99 | 7.2 | -0.96% | 85,890 | 61,349,680 |
| 2025-01-07 | 7.15 | 7.27 | 7.07 | 7.27 | +1.54% | 80,571 | 57,821,766 |
| 2025-01-06 | 7 | 7.19 | 6.85 | 7.16 | +2.14% | 85,503 | 60,514,807 |
| 2025-01-03 | 7.24 | 7.32 | 6.98 | 7.01 | -3.18% | 95,549 | 68,174,854 |
| 2025-01-02 | 7.47 | 7.52 | 7.19 | 7.24 | -2.29% | 92,038 | 67,628,494 |
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：