股票概览
7.96
+0.13%
+0.01
7.95
开盘价
8.01
最高价
7.92
最低价
145,215
成交量
数据更新至: 2025-03-25
技术指标
8.02
MA5 (5日均线)
8.05
MA10 (10日均线)
8.03
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 | 7.95 | 8.01 | 7.92 | 7.96 | +0.13% | 145,215 | 115,561,841 |
| 2025-03-24 | 7.98 | 8.01 | 7.86 | 7.95 | -0.38% | 315,038 | 250,097,385 |
| 2025-03-21 | 8.06 | 8.11 | 7.97 | 7.98 | -1.24% | 465,150 | 373,589,318 |
| 2025-03-20 | 8.14 | 8.15 | 8.07 | 8.08 | -0.86% | 341,351 | 276,527,799 |
| 2025-03-19 | 8.16 | 8.19 | 8.11 | 8.15 | -0.12% | 351,782 | 286,566,138 |
| 2025-03-18 | 8.16 | 8.18 | 8.1 | 8.16 | +0.49% | 351,825 | 286,526,670 |
| 2025-03-17 | 8.17 | 8.17 | 8.1 | 8.12 | -0.49% | 443,675 | 360,575,045 |
| 2025-03-14 | 7.91 | 8.2 | 7.9 | 8.16 | +3.16% | 1,000,945 | 810,766,040 |
| 2025-03-13 | 7.96 | 8.03 | 7.84 | 7.91 | -0.88% | 407,714 | 322,611,873 |
| 2025-03-12 | 7.95 | 8.07 | 7.94 | 7.98 | +0.38% | 462,362 | 369,638,676 |
| 2025-03-11 | 7.88 | 7.97 | 7.84 | 7.95 | -0.13% | 358,400 | 283,431,978 |
| 2025-03-10 | 8.01 | 8.04 | 7.91 | 7.96 | -1% | 394,217 | 313,828,971 |
| 2025-03-07 | 8.1 | 8.12 | 8 | 8.04 | -1.35% | 497,550 | 400,612,124 |
| 2025-03-06 | 8.01 | 8.22 | 7.99 | 8.15 | +2.52% | 831,578 | 674,268,677 |
| 2025-03-05 | 7.94 | 7.99 | 7.87 | 7.95 | +0.13% | 400,115 | 317,407,318 |
| 2025-03-04 | 7.86 | 7.96 | 7.85 | 7.94 | +0.38% | 369,617 | 292,805,640 |
| 2025-03-03 | 7.94 | 8 | 7.84 | 7.91 | -0.13% | 494,058 | 392,060,858 |
| 2025-02-28 | 8.08 | 8.25 | 7.91 | 7.92 | -2.7% | 795,525 | 641,325,857 |
| 2025-02-27 | 8.14 | 8.22 | 8.01 | 8.14 | -0.97% | 837,872 | 679,355,869 |
| 2025-02-26 | 8.07 | 8.24 | 8.01 | 8.22 | +2.11% | 828,532 | 671,597,758 |
| 2025-02-25 | 8.11 | 8.13 | 8.02 | 8.05 | -1.95% | 604,180 | 488,342,718 |
| 2025-02-24 | 8.26 | 8.32 | 8.15 | 8.21 | -1.91% | 848,985 | 699,452,849 |
| 2025-02-21 | 8.29 | 8.4 | 8.15 | 8.37 | +1.7% | 1,161,654 | 964,996,863 |
| 2025-02-20 | 8.27 | 8.32 | 8.18 | 8.23 | -1.32% | 690,948 | 568,945,981 |
| 2025-02-19 | 8.12 | 8.55 | 8.09 | 8.34 | +2.58% | 1,240,498 | 1,032,351,050 |
| 2025-02-18 | 8.36 | 8.42 | 8.11 | 8.13 | -3.56% | 1,144,090 | 944,962,138 |
| 2025-02-17 | 8.53 | 8.78 | 8.34 | 8.43 | +1.57% | 2,316,848 | 1,976,615,913 |
| 2025-02-14 | 7.96 | 8.6 | 7.95 | 8.3 | +4.27% | 2,012,334 | 1,671,911,247 |
| 2025-02-13 | 8 | 8.07 | 7.95 | 7.96 | -0.87% | 483,519 | 386,603,182 |
| 2025-02-12 | 7.89 | 8.07 | 7.86 | 8.03 | +1.77% | 453,513 | 360,343,106 |
| 2025-02-11 | 7.94 | 7.94 | 7.8 | 7.89 | -0.5% | 375,650 | 294,981,551 |
| 2025-02-10 | 7.92 | 7.99 | 7.87 | 7.93 | 0% | 353,533 | 280,214,579 |
| 2025-02-07 | 7.76 | 8.04 | 7.73 | 7.93 | +2.45% | 620,322 | 489,751,731 |
| 2025-02-06 | 7.64 | 7.78 | 7.59 | 7.74 | +1.18% | 359,127 | 276,532,121 |
| 2025-02-05 | 7.69 | 7.74 | 7.63 | 7.65 | +0.39% | 323,590 | 248,823,391 |
| 2025-01-27 | 7.82 | 7.83 | 7.61 | 7.62 | -1.93% | 325,806 | 251,180,576 |
| 2025-01-24 | 7.72 | 7.85 | 7.7 | 7.77 | +0.65% | 337,628 | 263,046,042 |
| 2025-01-23 | 7.79 | 7.95 | 7.71 | 7.72 | +0.78% | 518,783 | 406,095,537 |
| 2025-01-22 | 7.65 | 7.7 | 7.59 | 7.66 | -0.39% | 248,350 | 189,686,940 |
| 2025-01-21 | 7.78 | 7.78 | 7.64 | 7.69 | -0.26% | 224,561 | 172,755,597 |
| 2025-01-20 | 7.71 | 7.82 | 7.68 | 7.71 | +0.65% | 308,739 | 239,197,748 |
| 2025-01-17 | 7.62 | 7.7 | 7.58 | 7.66 | +0.39% | 240,112 | 183,803,021 |
| 2025-01-16 | 7.65 | 7.77 | 7.55 | 7.63 | 0% | 355,059 | 271,952,541 |
| 2025-01-15 | 7.64 | 7.67 | 7.58 | 7.63 | -0.39% | 266,972 | 203,472,407 |
| 2025-01-14 | 7.45 | 7.69 | 7.41 | 7.66 | +3.1% | 504,871 | 383,494,461 |
| 2025-01-13 | 7.29 | 7.44 | 7.27 | 7.43 | +1.09% | 305,333 | 225,347,387 |
| 2025-01-10 | 7.52 | 7.55 | 7.34 | 7.35 | -1.74% | 380,869 | 283,552,689 |
| 2025-01-09 | 7.52 | 7.58 | 7.47 | 7.48 | -1.19% | 320,987 | 241,362,410 |
| 2025-01-08 | 7.61 | 7.63 | 7.39 | 7.57 | -0.79% | 525,286 | 394,244,187 |
| 2025-01-07 | 7.61 | 7.66 | 7.55 | 7.63 | +0.26% | 370,490 | 281,699,183 |
| 2025-01-06 | 7.61 | 7.65 | 7.55 | 7.61 | -0.26% | 382,562 | 290,611,939 |
| 2025-01-03 | 7.78 | 7.8 | 7.6 | 7.63 | -1.8% | 530,589 | 407,929,808 |
| 2025-01-02 | 8.17 | 8.18 | 7.69 | 7.77 | -4.9% | 697,073 | 553,354,946 |
| 2024-12-31 | 8.6 | 8.62 | 8.15 | 8.17 | -4.89% | 662,825 | 553,437,760 |
| 2024-12-30 | 8.44 | 8.62 | 8.41 | 8.59 | +1.06% | 487,430 | 416,849,105 |
| 2024-12-27 | 8.5 | 8.66 | 8.46 | 8.5 | 0% | 598,188 | 511,173,536 |
| 2024-12-26 | 8.48 | 8.53 | 8.45 | 8.5 | +0.12% | 318,330 | 270,146,570 |
| 2024-12-25 | 8.42 | 8.55 | 8.29 | 8.49 | +1.07% | 618,888 | 522,109,250 |
| 2024-12-24 | 8.23 | 8.42 | 8.22 | 8.4 | +1.82% | 442,516 | 369,776,436 |
| 2024-12-23 | 8.39 | 8.45 | 8.24 | 8.25 | -1.9% | 347,780 | 289,592,295 |
| 2024-12-20 | 8.33 | 8.46 | 8.32 | 8.41 | +0.96% | 334,485 | 280,710,702 |
| 2024-12-19 | 8.26 | 8.36 | 8.19 | 8.33 | +0.12% | 328,366 | 271,876,361 |
| 2024-12-18 | 8.39 | 8.42 | 8.29 | 8.32 | -0.48% | 313,043 | 261,568,383 |
| 2024-12-17 | 8.4 | 8.44 | 8.33 | 8.36 | -0.48% | 353,295 | 296,242,400 |
| 2024-12-16 | 8.48 | 8.5 | 8.37 | 8.4 | -0.94% | 405,501 | 341,318,656 |
| 2024-12-13 | 8.62 | 8.62 | 8.44 | 8.48 | -2.19% | 594,625 | 505,950,342 |
| 2024-12-12 | 8.56 | 8.76 | 8.51 | 8.67 | +1.4% | 622,338 | 537,011,087 |
| 2024-12-11 | 8.52 | 8.61 | 8.51 | 8.55 | 0% | 399,348 | 341,515,694 |
| 2024-12-10 | 8.89 | 8.91 | 8.53 | 8.55 | +0.71% | 942,709 | 820,474,080 |
| 2024-12-09 | 8.56 | 8.61 | 8.4 | 8.49 | -1.16% | 451,907 | 384,517,273 |
| 2024-12-06 | 8.52 | 8.66 | 8.41 | 8.59 | +0.94% | 690,624 | 592,008,875 |
| 2024-12-05 | 8.42 | 8.54 | 8.41 | 8.51 | +0.71% | 402,220 | 341,218,379 |
| 2024-12-04 | 8.53 | 8.6 | 8.38 | 8.45 | -1.17% | 510,926 | 433,898,873 |
| 2024-12-03 | 8.47 | 8.6 | 8.43 | 8.55 | +0.59% | 574,445 | 488,111,347 |
| 2024-12-02 | 8.4 | 8.58 | 8.37 | 8.5 | +1.07% | 589,262 | 501,142,614 |
| 2024-11-29 | 8.22 | 8.57 | 8.18 | 8.41 | +2.31% | 959,117 | 805,737,823 |
| 2024-11-28 | 8.26 | 8.31 | 8.19 | 8.22 | -0.24% | 426,138 | 351,364,997 |
| 2024-11-27 | 8.1 | 8.25 | 8.03 | 8.24 | +1.6% | 495,438 | 403,354,707 |
| 2024-11-26 | 8.02 | 8.2 | 8.01 | 8.11 | +0.62% | 410,919 | 333,515,872 |
| 2024-11-25 | 8.08 | 8.12 | 7.92 | 8.06 | +0.25% | 508,144 | 407,957,249 |
| 2024-11-22 | 8.45 | 8.46 | 8.03 | 8.04 | -5.19% | 723,035 | 596,616,773 |
| 2024-11-21 | 8.45 | 8.52 | 8.38 | 8.48 | +0.36% | 598,196 | 505,319,886 |
| 2024-11-20 | 8.4 | 8.5 | 8.37 | 8.45 | +0.12% | 527,659 | 444,918,097 |
| 2024-11-19 | 8.37 | 8.48 | 8.26 | 8.44 | +0.96% | 582,183 | 488,648,253 |
| 2024-11-18 | 8.49 | 8.55 | 8.27 | 8.36 | -1.3% | 803,285 | 676,026,183 |
| 2024-11-15 | 8.75 | 8.81 | 8.46 | 8.47 | -3.2% | 913,663 | 787,660,811 |
| 2024-11-14 | 8.9 | 9 | 8.7 | 8.75 | -2.13% | 739,582 | 654,254,126 |
| 2024-11-13 | 8.83 | 8.97 | 8.77 | 8.94 | +0.22% | 818,008 | 726,296,519 |
| 2024-11-12 | 9.18 | 9.3 | 8.81 | 8.92 | -1.76% | 1,299,072 | 1,176,775,423 |
| 2024-11-11 | 9 | 9.1 | 8.92 | 9.08 | +0.22% | 1,116,544 | 1,006,519,504 |
| 2024-11-08 | 9.37 | 9.56 | 9.02 | 9.06 | -1.52% | 1,933,707 | 1,788,552,228 |
| 2024-11-07 | 8.61 | 9.26 | 8.58 | 9.2 | +5.75% | 1,712,480 | 1,535,470,897 |
| 2024-11-06 | 8.83 | 8.99 | 8.65 | 8.7 | -1.02% | 1,420,350 | 1,250,123,706 |
| 2024-11-05 | 8.4 | 8.84 | 8.35 | 8.79 | +4.64% | 1,452,130 | 1,258,984,005 |
| 2024-11-04 | 8.21 | 8.4 | 8.21 | 8.4 | +2.44% | 847,870 | 706,556,155 |
| 2024-11-01 | 8.25 | 8.4 | 8.16 | 8.2 | -0.85% | 1,064,343 | 881,412,283 |
| 2024-10-31 | 8.13 | 8.41 | 8.09 | 8.27 | +1.6% | 1,232,002 | 1,021,327,103 |
| 2024-10-30 | 8.15 | 8.25 | 8.07 | 8.14 | -0.49% | 751,172 | 612,601,161 |
| 2024-10-29 | 8.3 | 8.41 | 8.16 | 8.18 | -0.85% | 819,602 | 677,499,301 |
| 2024-10-28 | 8.23 | 8.28 | 8.18 | 8.25 | +0.12% | 592,482 | 487,652,948 |
| 2024-10-25 | 8.16 | 8.33 | 8.13 | 8.24 | +1.23% | 697,509 | 574,268,340 |
| 2024-10-24 | 8.11 | 8.18 | 8.06 | 8.14 | -0.25% | 524,148 | 426,116,268 |
| 2024-10-23 | 8.23 | 8.33 | 8.14 | 8.16 | -0.73% | 862,337 | 709,517,447 |
| 2024-10-22 | 8.18 | 8.28 | 8.14 | 8.22 | +0.49% | 693,955 | 568,446,372 |
| 2024-10-21 | 8.23 | 8.29 | 8.11 | 8.18 | -0.85% | 1,086,063 | 890,412,598 |
| 2024-10-18 | 7.97 | 8.56 | 7.88 | 8.25 | +4.56% | 1,642,448 | 1,344,591,321 |
| 2024-10-17 | 8 | 8.13 | 7.89 | 7.89 | -0.63% | 816,177 | 653,647,042 |
| 2024-10-16 | 7.84 | 8.12 | 7.81 | 7.94 | +0.13% | 871,981 | 693,614,102 |
| 2024-10-15 | 8.18 | 8.22 | 7.92 | 7.93 | -3.76% | 887,252 | 718,241,041 |
| 2024-10-14 | 8.3 | 8.31 | 7.92 | 8.24 | +1.35% | 1,163,619 | 943,127,210 |
| 2024-10-11 | 8.28 | 8.4 | 8.04 | 8.13 | -2.63% | 1,234,820 | 1,015,915,542 |
| 2024-10-10 | 8.82 | 8.91 | 8.25 | 8.35 | -3.24% | 1,769,687 | 1,502,936,203 |
| 2024-10-09 | 9.2 | 9.55 | 8.63 | 8.63 | -10.01% | 2,856,241 | 2,600,096,265 |
| 2024-10-08 | 9.59 | 9.59 | 9.13 | 9.59 | +9.98% | 2,506,046 | 2,381,727,781 |
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：