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 |
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：