股票概览
7.83
0%
0
7.86
开盘价
7.86
最高价
7.75
最低价
27,160
成交量
数据更新至: 2025-03-25
技术指标
7.96
MA5 (5日均线)
8.03
MA10 (10日均线)
8.10
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 | 7.86 | 7.86 | 7.75 | 7.83 | 0% | 27,160 | 21,203,152 |
| 2025-03-24 | 7.98 | 8.02 | 7.7 | 7.83 | -1.88% | 69,083 | 54,223,453 |
| 2025-03-21 | 8.06 | 8.13 | 7.95 | 7.98 | -0.87% | 54,199 | 43,463,235 |
| 2025-03-20 | 8.11 | 8.12 | 8.03 | 8.05 | -0.74% | 41,446 | 33,489,955 |
| 2025-03-19 | 8.13 | 8.16 | 8.06 | 8.11 | -0.73% | 39,693 | 32,169,742 |
| 2025-03-18 | 8.21 | 8.23 | 8.08 | 8.17 | +0.12% | 54,401 | 44,227,152 |
| 2025-03-17 | 8.27 | 8.31 | 8.15 | 8.16 | -0.49% | 75,047 | 61,603,055 |
| 2025-03-14 | 7.95 | 8.21 | 7.94 | 8.2 | +3.02% | 118,988 | 96,411,141 |
| 2025-03-13 | 8.08 | 8.08 | 7.86 | 7.96 | -1% | 85,832 | 67,986,099 |
| 2025-03-12 | 8.05 | 8.12 | 8.03 | 8.04 | -0.25% | 60,676 | 48,918,621 |
| 2025-03-11 | 7.99 | 8.08 | 7.96 | 8.06 | +0.12% | 65,390 | 52,379,937 |
| 2025-03-10 | 8.06 | 8.15 | 8 | 8.05 | -0.49% | 60,072 | 48,378,460 |
| 2025-03-07 | 8.25 | 8.26 | 8.06 | 8.09 | -1.82% | 84,371 | 68,617,554 |
| 2025-03-06 | 8.15 | 8.24 | 8.09 | 8.24 | +0.98% | 73,995 | 60,590,020 |
| 2025-03-05 | 8.22 | 8.23 | 8 | 8.16 | -0.49% | 67,553 | 54,632,530 |
| 2025-03-04 | 8.01 | 8.21 | 8.01 | 8.2 | +1.74% | 70,367 | 57,313,315 |
| 2025-03-03 | 8.09 | 8.2 | 8 | 8.06 | -0.37% | 72,606 | 58,850,912 |
| 2025-02-28 | 8.33 | 8.46 | 8.05 | 8.09 | -2.88% | 112,716 | 93,195,147 |
| 2025-02-27 | 8.33 | 8.46 | 8.16 | 8.33 | +0.36% | 95,879 | 79,754,433 |
| 2025-02-26 | 8.25 | 8.42 | 8.25 | 8.3 | +0.73% | 71,078 | 58,998,829 |
| 2025-02-25 | 8.28 | 8.37 | 8.21 | 8.24 | -1.9% | 73,927 | 61,289,087 |
| 2025-02-24 | 8.38 | 8.47 | 8.27 | 8.4 | -0.12% | 80,375 | 67,254,124 |
| 2025-02-21 | 8.46 | 8.47 | 8.28 | 8.41 | +0.12% | 92,246 | 77,373,122 |
| 2025-02-20 | 8.27 | 8.4 | 8.24 | 8.4 | +1.08% | 75,183 | 62,635,457 |
| 2025-02-19 | 8.28 | 8.34 | 8.23 | 8.31 | +0.73% | 80,466 | 66,702,312 |
| 2025-02-18 | 8.5 | 8.57 | 8.21 | 8.25 | -2.94% | 110,488 | 92,474,756 |
| 2025-02-17 | 8.48 | 8.59 | 8.33 | 8.5 | +0.24% | 94,317 | 80,201,077 |
| 2025-02-14 | 8.56 | 8.56 | 8.39 | 8.48 | -1.05% | 94,810 | 80,217,795 |
| 2025-02-13 | 8.56 | 8.66 | 8.48 | 8.57 | +0.12% | 107,618 | 92,384,792 |
| 2025-02-12 | 8.44 | 8.58 | 8.41 | 8.56 | +1.18% | 95,387 | 81,173,388 |
| 2025-02-11 | 8.66 | 8.7 | 8.4 | 8.46 | -2.42% | 169,182 | 143,726,861 |
| 2025-02-10 | 8.24 | 8.67 | 8.2 | 8.67 | +5.09% | 182,886 | 155,382,054 |
| 2025-02-07 | 8.16 | 8.35 | 8.13 | 8.25 | +0.98% | 130,823 | 107,884,894 |
| 2025-02-06 | 8.09 | 8.22 | 8.04 | 8.17 | +0.62% | 94,811 | 77,158,617 |
| 2025-02-05 | 8.27 | 8.27 | 8.1 | 8.12 | -0.61% | 86,593 | 70,949,643 |
| 2025-01-27 | 8.21 | 8.33 | 8.15 | 8.17 | -0.49% | 70,797 | 58,382,073 |
| 2025-01-24 | 8.01 | 8.22 | 7.95 | 8.21 | +2.24% | 85,901 | 69,774,809 |
| 2025-01-23 | 8.09 | 8.22 | 8.03 | 8.03 | -0.12% | 69,433 | 56,377,024 |
| 2025-01-22 | 8.18 | 8.19 | 8 | 8.04 | -1.59% | 61,844 | 49,981,412 |
| 2025-01-21 | 8.26 | 8.29 | 8.12 | 8.17 | -0.85% | 63,786 | 52,177,473 |
| 2025-01-20 | 8.2 | 8.34 | 8.11 | 8.24 | +1.1% | 87,964 | 72,482,054 |
| 2025-01-17 | 8.21 | 8.3 | 8.05 | 8.15 | -0.61% | 74,909 | 60,906,794 |
| 2025-01-16 | 8.03 | 8.31 | 8.03 | 8.2 | +2.12% | 150,603 | 123,382,652 |
| 2025-01-15 | 7.96 | 8.17 | 7.93 | 8.03 | +0.88% | 112,309 | 90,306,674 |
| 2025-01-14 | 7.62 | 7.97 | 7.62 | 7.96 | +5.15% | 107,499 | 84,145,177 |
| 2025-01-13 | 7.49 | 7.63 | 7.31 | 7.57 | +0.13% | 79,680 | 59,707,629 |
| 2025-01-10 | 7.86 | 7.9 | 7.55 | 7.56 | -3.69% | 73,861 | 57,007,241 |
| 2025-01-09 | 7.8 | 7.92 | 7.75 | 7.85 | +0.26% | 60,411 | 47,433,541 |
| 2025-01-08 | 7.85 | 7.92 | 7.6 | 7.83 | -1.01% | 89,239 | 69,371,694 |
| 2025-01-07 | 7.76 | 7.95 | 7.67 | 7.91 | +1.93% | 79,124 | 61,694,738 |
| 2025-01-06 | 7.79 | 7.92 | 7.45 | 7.76 | -1.52% | 124,707 | 96,118,616 |
| 2025-01-03 | 8.37 | 8.46 | 7.79 | 7.88 | -6.41% | 177,143 | 141,978,514 |
| 2025-01-02 | 8.45 | 8.77 | 8.29 | 8.42 | -2.09% | 138,917 | 118,630,718 |
| 2024-12-31 | 8.93 | 9.02 | 8.55 | 8.6 | -1.83% | 123,853 | 108,368,212 |
| 2024-12-30 | 8.95 | 8.95 | 8.72 | 8.76 | -2.01% | 89,989 | 79,139,617 |
| 2024-12-27 | 8.83 | 9.03 | 8.77 | 8.94 | +0.9% | 119,401 | 106,828,337 |
| 2024-12-26 | 8.8 | 8.89 | 8.75 | 8.86 | +1.26% | 110,512 | 97,525,404 |
| 2024-12-25 | 8.85 | 8.89 | 8.51 | 8.75 | -2.02% | 134,474 | 116,648,050 |
| 2024-12-24 | 8.94 | 9 | 8.75 | 8.93 | +0.34% | 145,699 | 129,178,895 |
| 2024-12-23 | 9.52 | 9.6 | 8.87 | 8.9 | -7.29% | 302,624 | 274,691,631 |
| 2024-12-20 | 9.78 | 9.97 | 9.58 | 9.6 | -0.93% | 249,773 | 243,487,054 |
| 2024-12-19 | 9.81 | 9.95 | 9.41 | 9.69 | -2.71% | 369,343 | 355,256,372 |
| 2024-12-18 | 9.4 | 10.23 | 9.4 | 9.96 | -4.6% | 597,505 | 590,421,258 |
| 2024-12-17 | 10.99 | 10.99 | 10.44 | 10.44 | -10% | 132,157 | 139,831,145 |
| 2024-12-16 | 11.25 | 11.78 | 10.93 | 11.6 | +8.31% | 883,435 | 1,015,242,467 |
| 2024-12-13 | 10.05 | 11.1 | 9.8 | 10.71 | +6.14% | 662,480 | 704,452,391 |
| 2024-12-12 | 9.97 | 10.66 | 9.77 | 10.09 | +1.2% | 618,471 | 634,662,878 |
| 2024-12-11 | 9.27 | 9.97 | 9.25 | 9.97 | +10.04% | 616,439 | 589,935,537 |
| 2024-12-10 | 9.23 | 9.28 | 9.01 | 9.06 | +0.78% | 300,380 | 274,672,380 |
| 2024-12-09 | 9.1 | 9.13 | 8.85 | 8.99 | -1.1% | 152,058 | 136,609,890 |
| 2024-12-06 | 9.1 | 9.12 | 8.95 | 9.09 | +0.55% | 191,936 | 173,811,897 |
| 2024-12-05 | 8.71 | 9.08 | 8.68 | 9.04 | +2.84% | 201,262 | 179,637,008 |
| 2024-12-04 | 9.05 | 9.05 | 8.74 | 8.79 | -2.55% | 199,159 | 176,761,277 |
| 2024-12-03 | 9.23 | 9.23 | 8.95 | 9.02 | -2.17% | 308,671 | 279,801,957 |
| 2024-12-02 | 9.1 | 9.27 | 9.03 | 9.22 | +0.77% | 296,018 | 271,142,623 |
| 2024-11-29 | 9.06 | 9.32 | 8.91 | 9.15 | -0.22% | 323,520 | 294,508,481 |
| 2024-11-28 | 8.78 | 9.18 | 8.77 | 9.17 | +3.97% | 474,687 | 430,091,686 |
| 2024-11-27 | 8.75 | 8.82 | 8.48 | 8.82 | +0.23% | 311,974 | 269,044,457 |
| 2024-11-26 | 9.19 | 9.22 | 8.75 | 8.8 | -6.18% | 388,619 | 347,766,664 |
| 2024-11-25 | 8.95 | 9.4 | 8.76 | 9.38 | +2.85% | 519,841 | 472,077,150 |
| 2024-11-22 | 9.8 | 9.96 | 9.12 | 9.12 | -9.97% | 681,654 | 645,743,173 |
| 2024-11-21 | 10.64 | 10.69 | 10.13 | 10.13 | -9.96% | 686,434 | 710,699,898 |
| 2024-11-20 | 10.45 | 12.6 | 10.45 | 11.25 | -3.1% | 1,116,740 | 1,221,647,322 |
| 2024-11-19 | 10.93 | 12.25 | 10.9 | 11.61 | +4.22% | 1,230,435 | 1,468,179,916 |
| 2024-11-18 | 10.94 | 11.14 | 9.98 | 11.14 | +9.97% | 932,062 | 1,002,539,039 |
| 2024-11-15 | 9.21 | 10.13 | 8.98 | 10.13 | +9.99% | 401,777 | 390,766,557 |
| 2024-11-14 | 9.21 | 9.21 | 8.46 | 9.21 | +10.04% | 584,200 | 518,494,463 |
| 2024-11-13 | 8.37 | 8.37 | 8.37 | 8.37 | +9.99% | 60,822 | 50,907,662 |
| 2024-11-12 | 7.7 | 7.76 | 7.51 | 7.61 | -1.17% | 97,453 | 74,544,128 |
| 2024-11-11 | 7.78 | 7.8 | 7.58 | 7.7 | -1.66% | 138,742 | 106,323,357 |
| 2024-11-08 | 8.2 | 8.21 | 7.7 | 7.83 | -2.97% | 180,264 | 141,902,302 |
| 2024-11-07 | 7.59 | 8.18 | 7.55 | 8.07 | +4.81% | 195,942 | 155,747,431 |
| 2024-11-06 | 7.58 | 7.87 | 7.43 | 7.7 | +1.58% | 198,843 | 152,620,879 |
| 2024-11-05 | 7.48 | 7.63 | 7.36 | 7.58 | +1.74% | 174,734 | 131,429,456 |
| 2024-11-04 | 7.35 | 7.45 | 7.22 | 7.45 | +1.64% | 92,052 | 67,475,326 |
| 2024-11-01 | 7.29 | 7.57 | 7.08 | 7.33 | +0.69% | 204,737 | 150,405,507 |
| 2024-10-31 | 7.08 | 7.34 | 7.08 | 7.28 | +1.11% | 112,844 | 81,989,055 |
| 2024-10-30 | 7.28 | 7.32 | 7.13 | 7.2 | -1.37% | 111,704 | 80,435,564 |
| 2024-10-29 | 7.46 | 7.54 | 7.27 | 7.3 | -2.41% | 123,898 | 91,293,697 |
| 2024-10-28 | 7.18 | 7.51 | 7.12 | 7.48 | +3.89% | 186,565 | 137,182,222 |
| 2024-10-25 | 7.08 | 7.23 | 7.07 | 7.2 | +1.12% | 104,888 | 75,178,309 |
| 2024-10-24 | 7.17 | 7.4 | 7.05 | 7.12 | -0.56% | 126,117 | 90,429,743 |
| 2024-10-23 | 7.24 | 7.41 | 7.09 | 7.16 | +0.28% | 170,820 | 123,002,308 |
| 2024-10-22 | 7.06 | 7.19 | 7.05 | 7.14 | +1.56% | 110,166 | 78,610,427 |
| 2024-10-21 | 7.1 | 7.14 | 6.96 | 7.03 | -0.99% | 142,328 | 100,206,197 |
| 2024-10-18 | 6.98 | 7.24 | 6.83 | 7.1 | +1.87% | 151,516 | 106,579,110 |
| 2024-10-17 | 7.05 | 7.2 | 6.97 | 6.97 | -1.13% | 99,853 | 70,769,910 |
| 2024-10-16 | 6.89 | 7.2 | 6.86 | 7.05 | +0.57% | 119,264 | 83,748,607 |
| 2024-10-15 | 7.12 | 7.3 | 6.98 | 7.01 | -2.23% | 143,881 | 102,348,222 |
| 2024-10-14 | 7.17 | 7.27 | 6.85 | 7.17 | -0.14% | 254,401 | 178,864,516 |
| 2024-10-11 | 7.61 | 7.8 | 7.03 | 7.18 | -4.27% | 291,622 | 212,411,692 |
| 2024-10-10 | 8.33 | 8.56 | 7.43 | 7.5 | -7.98% | 575,506 | 462,103,047 |
| 2024-10-09 | 8.08 | 8.33 | 7.89 | 8.15 | +7.66% | 550,999 | 453,354,926 |
| 2024-10-08 | 7.57 | 7.57 | 7.57 | 7.57 | +10.03% | 20,076 | 15,197,396 |
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：