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 |
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：