股票概览
7.9
-0.25%
-0.02
7.94
开盘价
7.95
最高价
7.86
最低价
81,605
成交量
数据更新至: 2025-03-25
技术指标
8.01
MA5 (5日均线)
8.04
MA10 (10日均线)
8.01
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 | 7.94 | 7.95 | 7.86 | 7.9 | -0.25% | 81,605 | 64,495,349 |
| 2025-03-24 | 7.98 | 7.98 | 7.85 | 7.92 | -0.38% | 168,707 | 133,481,921 |
| 2025-03-21 | 8.06 | 8.13 | 7.92 | 7.95 | -1.97% | 242,552 | 194,662,992 |
| 2025-03-20 | 8.15 | 8.17 | 8.09 | 8.11 | -0.49% | 147,810 | 120,170,837 |
| 2025-03-19 | 8.1 | 8.19 | 8.09 | 8.15 | -0.24% | 193,761 | 157,774,725 |
| 2025-03-18 | 8.25 | 8.33 | 8.14 | 8.17 | +0.62% | 382,734 | 314,935,752 |
| 2025-03-17 | 8.15 | 8.16 | 8.1 | 8.12 | -0.37% | 190,279 | 154,665,121 |
| 2025-03-14 | 7.97 | 8.2 | 7.96 | 8.15 | +2.52% | 457,156 | 370,801,322 |
| 2025-03-13 | 7.99 | 8.07 | 7.9 | 7.95 | -0.87% | 164,509 | 131,115,433 |
| 2025-03-12 | 7.97 | 8.11 | 7.94 | 8.02 | +0.88% | 245,272 | 197,232,804 |
| 2025-03-11 | 7.85 | 7.97 | 7.82 | 7.95 | +0.51% | 143,150 | 113,138,026 |
| 2025-03-10 | 7.94 | 7.95 | 7.87 | 7.91 | -0.38% | 125,612 | 99,260,529 |
| 2025-03-07 | 8.02 | 8.02 | 7.92 | 7.94 | -1.37% | 192,606 | 153,440,554 |
| 2025-03-06 | 7.92 | 8.06 | 7.9 | 8.05 | +2.16% | 286,429 | 229,322,601 |
| 2025-03-05 | 7.9 | 7.92 | 7.8 | 7.88 | -0.25% | 143,266 | 112,646,353 |
| 2025-03-04 | 7.9 | 7.95 | 7.87 | 7.9 | +0.25% | 117,251 | 92,649,186 |
| 2025-03-03 | 7.93 | 7.99 | 7.86 | 7.88 | 0% | 201,003 | 159,322,122 |
| 2025-02-28 | 8.07 | 8.19 | 7.87 | 7.88 | -3.08% | 281,447 | 225,703,406 |
| 2025-02-27 | 8.07 | 8.16 | 7.99 | 8.13 | -0.37% | 280,375 | 226,590,227 |
| 2025-02-26 | 8.02 | 8.16 | 7.98 | 8.16 | +2% | 277,507 | 223,581,713 |
| 2025-02-25 | 8.06 | 8.09 | 7.98 | 8 | -1.72% | 178,258 | 143,307,643 |
| 2025-02-24 | 8.16 | 8.21 | 8.09 | 8.14 | -0.37% | 217,852 | 177,446,389 |
| 2025-02-21 | 8.04 | 8.19 | 7.95 | 8.17 | +1.87% | 336,636 | 273,195,110 |
| 2025-02-20 | 8.01 | 8.05 | 7.97 | 8.02 | 0% | 139,331 | 111,714,485 |
| 2025-02-19 | 7.97 | 8.05 | 7.93 | 8.02 | +0.63% | 199,883 | 159,913,780 |
| 2025-02-18 | 8.18 | 8.2 | 7.95 | 7.97 | -3.16% | 260,013 | 210,066,365 |
| 2025-02-17 | 8.26 | 8.28 | 8.16 | 8.23 | +0.24% | 264,827 | 217,801,616 |
| 2025-02-14 | 8.17 | 8.26 | 8.15 | 8.21 | +0.86% | 225,528 | 184,875,876 |
| 2025-02-13 | 8.22 | 8.28 | 8.13 | 8.14 | -1.21% | 250,116 | 204,732,907 |
| 2025-02-12 | 8.11 | 8.24 | 8.08 | 8.24 | +1.35% | 223,247 | 182,075,370 |
| 2025-02-11 | 8.22 | 8.23 | 8.07 | 8.13 | -1.09% | 204,514 | 166,072,263 |
| 2025-02-10 | 8.19 | 8.23 | 8.14 | 8.22 | +0.37% | 264,534 | 216,765,808 |
| 2025-02-07 | 8.02 | 8.33 | 7.99 | 8.19 | +1.87% | 452,311 | 369,801,581 |
| 2025-02-06 | 7.88 | 8.04 | 7.85 | 8.04 | +1.64% | 239,023 | 190,489,928 |
| 2025-02-05 | 7.88 | 7.95 | 7.87 | 7.91 | +0.51% | 162,542 | 128,458,753 |
| 2025-01-27 | 8.08 | 8.11 | 7.86 | 7.87 | -2.24% | 264,279 | 210,671,808 |
| 2025-01-24 | 8.01 | 8.09 | 7.98 | 8.05 | +0.37% | 293,426 | 236,018,548 |
| 2025-01-23 | 8.12 | 8.26 | 8.01 | 8.02 | +0.63% | 459,831 | 374,768,476 |
| 2025-01-22 | 8 | 8.02 | 7.94 | 7.97 | -0.75% | 224,734 | 179,161,287 |
| 2025-01-21 | 8.13 | 8.16 | 7.89 | 8.03 | -1.23% | 450,342 | 359,453,896 |
| 2025-01-20 | 8.12 | 8.2 | 8.05 | 8.13 | +0.62% | 299,110 | 243,158,828 |
| 2025-01-17 | 8 | 8.09 | 7.97 | 8.08 | +0.62% | 258,968 | 208,129,651 |
| 2025-01-16 | 8.1 | 8.17 | 7.95 | 8.03 | -0.5% | 300,717 | 242,423,258 |
| 2025-01-15 | 8.15 | 8.19 | 8.03 | 8.07 | -1.22% | 343,058 | 277,763,265 |
| 2025-01-14 | 7.96 | 8.17 | 7.88 | 8.17 | +3.42% | 529,493 | 426,827,421 |
| 2025-01-13 | 7.72 | 7.9 | 7.7 | 7.9 | -0.5% | 396,051 | 308,917,722 |
| 2025-01-10 | 7.85 | 8.24 | 7.85 | 7.94 | +1.79% | 685,482 | 553,026,970 |
| 2025-01-09 | 7.77 | 7.88 | 7.71 | 7.8 | -0.51% | 272,565 | 212,762,378 |
| 2025-01-08 | 7.92 | 7.92 | 7.6 | 7.84 | -1.75% | 442,468 | 342,776,200 |
| 2025-01-07 | 7.89 | 8.04 | 7.83 | 7.98 | -0.25% | 390,748 | 309,314,776 |
| 2025-01-06 | 7.76 | 8.18 | 7.72 | 8 | +4.03% | 566,002 | 452,758,414 |
| 2025-01-03 | 8 | 8.01 | 7.65 | 7.69 | -3.63% | 365,271 | 284,872,310 |
| 2025-01-02 | 8.52 | 8.53 | 7.88 | 7.98 | -6.01% | 633,567 | 517,602,242 |
| 2024-12-31 | 9.05 | 9.05 | 8.47 | 8.49 | -5.88% | 702,277 | 616,536,333 |
| 2024-12-30 | 8.8 | 9.09 | 8.73 | 9.02 | +1.69% | 796,286 | 714,903,394 |
| 2024-12-27 | 8.54 | 9.06 | 8.52 | 8.87 | +3.86% | 907,754 | 800,514,229 |
| 2024-12-26 | 8.44 | 8.54 | 8.41 | 8.54 | +1.18% | 177,130 | 150,340,211 |
| 2024-12-25 | 8.48 | 8.54 | 8.36 | 8.44 | -0.47% | 165,212 | 139,498,038 |
| 2024-12-24 | 8.34 | 8.49 | 8.31 | 8.48 | +2.05% | 201,411 | 169,314,599 |
| 2024-12-23 | 8.47 | 8.51 | 8.28 | 8.31 | -1.66% | 174,381 | 146,295,210 |
| 2024-12-20 | 8.43 | 8.5 | 8.41 | 8.45 | +0.24% | 152,565 | 128,988,091 |
| 2024-12-19 | 8.35 | 8.44 | 8.32 | 8.43 | -0.12% | 156,334 | 130,995,040 |
| 2024-12-18 | 8.49 | 8.56 | 8.42 | 8.44 | -0.24% | 167,283 | 141,730,054 |
| 2024-12-17 | 8.49 | 8.55 | 8.43 | 8.46 | -0.47% | 177,565 | 150,642,261 |
| 2024-12-16 | 8.6 | 8.63 | 8.47 | 8.5 | -0.93% | 178,727 | 152,600,638 |
| 2024-12-13 | 8.73 | 8.74 | 8.57 | 8.58 | -2.05% | 292,323 | 252,184,705 |
| 2024-12-12 | 8.62 | 8.86 | 8.59 | 8.76 | +1.51% | 297,273 | 259,120,049 |
| 2024-12-11 | 8.66 | 8.75 | 8.59 | 8.63 | -0.35% | 219,835 | 190,158,578 |
| 2024-12-10 | 8.97 | 9 | 8.65 | 8.66 | +1.05% | 467,721 | 411,486,182 |
| 2024-12-09 | 8.65 | 8.73 | 8.48 | 8.57 | -1.38% | 227,644 | 195,798,222 |
| 2024-12-06 | 8.64 | 8.76 | 8.55 | 8.69 | +0.93% | 293,251 | 254,466,899 |
| 2024-12-05 | 8.46 | 8.64 | 8.45 | 8.61 | +1.53% | 231,343 | 198,516,652 |
| 2024-12-04 | 8.58 | 8.65 | 8.44 | 8.48 | -1.4% | 225,117 | 192,732,599 |
| 2024-12-03 | 8.56 | 8.64 | 8.48 | 8.6 | +0.23% | 255,399 | 218,482,092 |
| 2024-12-02 | 8.39 | 8.65 | 8.38 | 8.58 | +1.18% | 349,630 | 299,308,192 |
| 2024-11-29 | 8.35 | 8.71 | 8.28 | 8.48 | +1.56% | 437,931 | 371,334,228 |
| 2024-11-28 | 8.42 | 8.44 | 8.32 | 8.35 | -0.83% | 303,129 | 253,782,912 |
| 2024-11-27 | 8.29 | 8.42 | 8.21 | 8.42 | +1.81% | 251,898 | 209,324,493 |
| 2024-11-26 | 8.27 | 8.43 | 8.23 | 8.27 | -0.12% | 210,096 | 175,001,028 |
| 2024-11-25 | 8.27 | 8.3 | 8.14 | 8.28 | +0.73% | 255,105 | 209,999,356 |
| 2024-11-22 | 8.63 | 8.63 | 8.2 | 8.22 | -4.86% | 358,143 | 301,630,100 |
| 2024-11-21 | 8.63 | 8.7 | 8.56 | 8.64 | +0.35% | 297,982 | 256,932,267 |
| 2024-11-20 | 8.61 | 8.67 | 8.52 | 8.61 | -0.46% | 305,931 | 262,885,187 |
| 2024-11-19 | 8.64 | 8.7 | 8.42 | 8.65 | +0.12% | 454,103 | 388,600,154 |
| 2024-11-18 | 8.7 | 8.92 | 8.56 | 8.64 | +0.93% | 487,541 | 425,441,886 |
| 2024-11-15 | 8.85 | 8.92 | 8.56 | 8.56 | -3.28% | 367,363 | 320,979,964 |
| 2024-11-14 | 8.96 | 9.08 | 8.83 | 8.85 | -1.67% | 322,655 | 289,209,825 |
| 2024-11-13 | 8.95 | 9.11 | 8.88 | 9 | -0.11% | 417,611 | 375,192,150 |
| 2024-11-12 | 9.17 | 9.3 | 8.9 | 9.01 | -2.17% | 537,328 | 488,720,696 |
| 2024-11-11 | 9.08 | 9.23 | 9.04 | 9.21 | -0.11% | 486,280 | 445,315,207 |
| 2024-11-08 | 9.67 | 9.75 | 9.18 | 9.22 | -3.46% | 884,675 | 830,692,013 |
| 2024-11-07 | 8.9 | 9.85 | 8.83 | 9.55 | +5.41% | 1,271,391 | 1,178,973,015 |
| 2024-11-06 | 9.27 | 9.37 | 9 | 9.06 | -2.37% | 987,890 | 904,973,349 |
| 2024-11-05 | 8.94 | 9.47 | 8.78 | 9.28 | +3% | 1,151,078 | 1,052,972,368 |
| 2024-11-04 | 8.99 | 9.01 | 8.74 | 9.01 | +2.74% | 1,025,464 | 909,929,516 |
| 2024-11-01 | 8.56 | 8.99 | 8.43 | 8.77 | +3.54% | 1,308,086 | 1,144,695,878 |
| 2024-10-31 | 8.38 | 8.66 | 8.31 | 8.47 | +1.68% | 903,815 | 769,546,844 |
| 2024-10-30 | 8.23 | 8.37 | 8.21 | 8.33 | +0.48% | 375,728 | 311,315,074 |
| 2024-10-29 | 8.49 | 8.57 | 8.27 | 8.29 | -1.66% | 538,076 | 452,278,075 |
| 2024-10-28 | 8.37 | 8.43 | 8.31 | 8.43 | +0.96% | 470,283 | 393,726,687 |
| 2024-10-25 | 8.26 | 8.44 | 8.24 | 8.35 | +1.09% | 478,162 | 398,979,794 |
| 2024-10-24 | 8.23 | 8.31 | 8.17 | 8.26 | +0.12% | 416,626 | 342,894,793 |
| 2024-10-23 | 8.32 | 8.44 | 8.23 | 8.25 | -0.6% | 599,795 | 499,706,179 |
| 2024-10-22 | 8.28 | 8.35 | 8.21 | 8.3 | +0.24% | 472,848 | 391,426,916 |
| 2024-10-21 | 8.4 | 8.47 | 8.23 | 8.28 | -2.93% | 948,543 | 790,485,788 |
| 2024-10-18 | 8.02 | 8.8 | 8.01 | 8.53 | +5.7% | 1,291,547 | 1,083,268,695 |
| 2024-10-17 | 8.26 | 8.35 | 8.03 | 8.07 | -1.59% | 681,539 | 558,984,362 |
| 2024-10-16 | 8.15 | 8.45 | 8.14 | 8.2 | -1.68% | 791,794 | 653,139,088 |
| 2024-10-15 | 8.46 | 8.64 | 8.31 | 8.34 | -5.98% | 1,170,423 | 993,221,083 |
| 2024-10-14 | 9.16 | 9.25 | 8.24 | 8.87 | -3.17% | 2,229,053 | 1,924,264,942 |
| 2024-10-11 | 8.5 | 9.16 | 8.45 | 9.16 | +9.31% | 1,718,352 | 1,564,070,172 |
| 2024-10-10 | 8.72 | 8.95 | 8.1 | 8.38 | -3.57% | 834,394 | 703,079,354 |
| 2024-10-09 | 9.3 | 9.63 | 8.69 | 8.69 | -10.04% | 1,335,455 | 1,215,767,075 |
| 2024-10-08 | 9.66 | 9.66 | 9.01 | 9.66 | +10.02% | 1,105,534 | 1,054,060,680 |
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：