股票概览
7.94
-0.25%
-0.02
7.97
开盘价
8
最高价
7.91
最低价
121,503
成交量
数据更新至: 2025-03-25
技术指标
8.02
MA5 (5日均线)
8.06
MA10 (10日均线)
8.04
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 | 7.97 | 8 | 7.91 | 7.94 | -0.25% | 121,503 | 96,547,046 |
| 2025-03-24 | 7.94 | 7.98 | 7.88 | 7.96 | -0.25% | 254,696 | 202,100,889 |
| 2025-03-21 | 8.05 | 8.09 | 7.91 | 7.98 | -0.99% | 374,502 | 299,555,223 |
| 2025-03-20 | 8.14 | 8.15 | 8.05 | 8.06 | -1.1% | 316,862 | 256,223,939 |
| 2025-03-19 | 8.13 | 8.19 | 8.1 | 8.15 | +0.37% | 326,117 | 265,326,246 |
| 2025-03-18 | 8.17 | 8.18 | 8.1 | 8.12 | 0% | 279,076 | 226,858,545 |
| 2025-03-17 | 8.25 | 8.25 | 8.11 | 8.12 | -1.1% | 393,296 | 320,550,809 |
| 2025-03-14 | 8.02 | 8.28 | 8.02 | 8.21 | +2.63% | 862,841 | 705,460,591 |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8 | -1.11% | 352,215 | 282,653,993 |
| 2025-03-12 | 8.03 | 8.14 | 8 | 8.09 | +0.87% | 368,601 | 297,246,085 |
| 2025-03-11 | 7.92 | 8.03 | 7.91 | 8.02 | +0.38% | 281,026 | 224,102,824 |
| 2025-03-10 | 8.04 | 8.05 | 7.95 | 7.99 | -0.75% | 257,392 | 205,581,998 |
| 2025-03-07 | 8.08 | 8.11 | 8.02 | 8.05 | -0.98% | 355,909 | 286,713,094 |
| 2025-03-06 | 8.07 | 8.17 | 8.01 | 8.13 | +1.37% | 626,330 | 507,654,842 |
| 2025-03-05 | 7.93 | 8.07 | 7.88 | 8.02 | +0.88% | 413,086 | 329,773,287 |
| 2025-03-04 | 7.88 | 8.01 | 7.87 | 7.95 | +0.25% | 287,566 | 228,726,258 |
| 2025-03-03 | 7.97 | 7.99 | 7.87 | 7.93 | -0.75% | 487,221 | 386,686,691 |
| 2025-02-28 | 8.05 | 8.14 | 7.92 | 7.99 | -1.11% | 616,786 | 494,706,108 |
| 2025-02-27 | 8.06 | 8.12 | 7.95 | 8.08 | -0.25% | 578,375 | 464,549,843 |
| 2025-02-26 | 7.96 | 8.11 | 7.96 | 8.1 | +1.63% | 530,312 | 425,955,775 |
| 2025-02-25 | 7.91 | 8.02 | 7.9 | 7.97 | -0.13% | 430,866 | 343,216,233 |
| 2025-02-24 | 8.1 | 8.11 | 7.95 | 7.98 | -2.09% | 772,397 | 618,656,559 |
| 2025-02-21 | 7.82 | 8.19 | 7.81 | 8.15 | +4.49% | 1,228,631 | 989,245,948 |
| 2025-02-20 | 7.79 | 7.85 | 7.74 | 7.8 | -0.26% | 350,598 | 273,161,174 |
| 2025-02-19 | 7.74 | 7.87 | 7.73 | 7.82 | +0.9% | 397,108 | 310,181,178 |
| 2025-02-18 | 7.86 | 7.89 | 7.71 | 7.75 | -1.65% | 449,572 | 351,163,958 |
| 2025-02-17 | 7.94 | 7.97 | 7.83 | 7.88 | 0% | 427,870 | 337,806,645 |
| 2025-02-14 | 7.86 | 7.92 | 7.81 | 7.88 | 0% | 358,057 | 281,469,010 |
| 2025-02-13 | 7.88 | 7.97 | 7.8 | 7.88 | -0.13% | 605,792 | 477,282,154 |
| 2025-02-12 | 7.75 | 7.89 | 7.74 | 7.89 | +1.41% | 567,065 | 443,525,657 |
| 2025-02-11 | 7.77 | 7.81 | 7.66 | 7.78 | +0.26% | 433,746 | 335,064,170 |
| 2025-02-10 | 7.74 | 7.84 | 7.72 | 7.76 | +0.13% | 359,840 | 279,924,664 |
| 2025-02-07 | 7.59 | 7.84 | 7.56 | 7.75 | +2.24% | 641,680 | 495,373,085 |
| 2025-02-06 | 7.48 | 7.61 | 7.45 | 7.58 | +1.07% | 376,275 | 283,691,054 |
| 2025-02-05 | 7.55 | 7.6 | 7.47 | 7.5 | 0% | 308,818 | 232,709,642 |
| 2025-01-27 | 7.71 | 7.73 | 7.5 | 7.5 | -2.34% | 346,325 | 262,943,001 |
| 2025-01-24 | 7.6 | 7.72 | 7.57 | 7.68 | +0.92% | 426,985 | 327,377,803 |
| 2025-01-23 | 7.65 | 7.79 | 7.59 | 7.61 | +1.06% | 520,439 | 399,858,608 |
| 2025-01-22 | 7.52 | 7.56 | 7.43 | 7.53 | -0.13% | 271,291 | 203,419,980 |
| 2025-01-21 | 7.63 | 7.64 | 7.49 | 7.54 | -0.4% | 283,323 | 214,050,283 |
| 2025-01-20 | 7.58 | 7.63 | 7.53 | 7.57 | +0.66% | 313,288 | 237,682,060 |
| 2025-01-17 | 7.49 | 7.57 | 7.47 | 7.52 | 0% | 293,471 | 220,482,118 |
| 2025-01-16 | 7.53 | 7.67 | 7.44 | 7.52 | +0.13% | 400,954 | 302,539,944 |
| 2025-01-15 | 7.46 | 7.54 | 7.44 | 7.51 | +0.27% | 459,111 | 343,812,712 |
| 2025-01-14 | 7.29 | 7.52 | 7.28 | 7.49 | +2.88% | 546,934 | 405,851,469 |
| 2025-01-13 | 7.18 | 7.3 | 7.16 | 7.28 | +0.55% | 282,101 | 204,207,193 |
| 2025-01-10 | 7.37 | 7.39 | 7.23 | 7.24 | -1.5% | 272,645 | 199,145,448 |
| 2025-01-09 | 7.39 | 7.44 | 7.33 | 7.35 | -1.08% | 253,020 | 186,789,875 |
| 2025-01-08 | 7.44 | 7.47 | 7.25 | 7.43 | -0.4% | 483,064 | 355,512,559 |
| 2025-01-07 | 7.46 | 7.49 | 7.36 | 7.46 | +0.54% | 365,927 | 271,948,142 |
| 2025-01-06 | 7.39 | 7.48 | 7.34 | 7.42 | +0.41% | 353,792 | 261,719,731 |
| 2025-01-03 | 7.49 | 7.58 | 7.35 | 7.39 | -0.94% | 513,485 | 382,841,002 |
| 2025-01-02 | 7.83 | 7.83 | 7.38 | 7.46 | -4.36% | 712,907 | 543,288,182 |
| 2024-12-31 | 8.22 | 8.23 | 7.8 | 7.8 | -5.11% | 813,268 | 649,931,945 |
| 2024-12-30 | 8.12 | 8.23 | 8.11 | 8.22 | +0.98% | 391,085 | 319,982,585 |
| 2024-12-27 | 8.09 | 8.25 | 8.09 | 8.14 | +0.87% | 519,869 | 424,280,795 |
| 2024-12-26 | 8.06 | 8.13 | 8.05 | 8.07 | -0.12% | 249,650 | 201,903,012 |
| 2024-12-25 | 8.1 | 8.12 | 7.98 | 8.08 | -0.25% | 385,708 | 310,783,217 |
| 2024-12-24 | 7.98 | 8.11 | 7.97 | 8.1 | +1.76% | 401,345 | 323,694,550 |
| 2024-12-23 | 8.07 | 8.13 | 7.95 | 7.96 | -1.49% | 417,741 | 335,437,144 |
| 2024-12-20 | 8.06 | 8.13 | 8.05 | 8.08 | +0.12% | 287,001 | 232,229,044 |
| 2024-12-19 | 8.02 | 8.08 | 7.95 | 8.07 | -0.12% | 372,274 | 298,509,008 |
| 2024-12-18 | 8.1 | 8.15 | 8.07 | 8.08 | -0.12% | 292,175 | 236,859,248 |
| 2024-12-17 | 8.1 | 8.15 | 8.05 | 8.09 | -0.25% | 401,461 | 324,999,592 |
| 2024-12-16 | 8.16 | 8.21 | 8.07 | 8.11 | -0.86% | 438,159 | 356,052,534 |
| 2024-12-13 | 8.32 | 8.32 | 8.17 | 8.18 | -2.5% | 713,812 | 587,537,405 |
| 2024-12-12 | 8.27 | 8.44 | 8.23 | 8.39 | +1.57% | 599,057 | 499,305,618 |
| 2024-12-11 | 8.25 | 8.31 | 8.23 | 8.26 | +0.12% | 418,372 | 346,004,435 |
| 2024-12-10 | 8.64 | 8.64 | 8.21 | 8.25 | +0.12% | 1,073,466 | 905,253,196 |
| 2024-12-09 | 8.29 | 8.35 | 8.16 | 8.24 | -1.08% | 503,018 | 415,477,700 |
| 2024-12-06 | 8.21 | 8.4 | 8.16 | 8.33 | +1.22% | 713,626 | 592,834,284 |
| 2024-12-05 | 8.17 | 8.28 | 8.16 | 8.23 | +0.37% | 381,220 | 313,553,067 |
| 2024-12-04 | 8.29 | 8.31 | 8.15 | 8.2 | -1.09% | 456,719 | 375,997,547 |
| 2024-12-03 | 8.26 | 8.33 | 8.18 | 8.29 | +0.36% | 535,785 | 441,751,628 |
| 2024-12-02 | 8.2 | 8.33 | 8.18 | 8.26 | +0.49% | 532,428 | 440,202,146 |
| 2024-11-29 | 8.07 | 8.4 | 8.05 | 8.22 | +1.86% | 847,877 | 696,978,234 |
| 2024-11-28 | 8.04 | 8.23 | 8 | 8.07 | +0.5% | 718,769 | 582,548,957 |
| 2024-11-27 | 7.83 | 8.03 | 7.78 | 8.03 | +2.69% | 585,010 | 462,252,232 |
| 2024-11-26 | 7.84 | 7.96 | 7.81 | 7.82 | -0.51% | 436,810 | 344,056,742 |
| 2024-11-25 | 7.86 | 7.91 | 7.73 | 7.86 | -0.13% | 515,742 | 403,783,601 |
| 2024-11-22 | 8.14 | 8.17 | 7.87 | 7.87 | -3.91% | 1,000,841 | 804,793,865 |
| 2024-11-21 | 8.11 | 8.32 | 8.06 | 8.19 | +0.99% | 903,829 | 739,161,642 |
| 2024-11-20 | 8.05 | 8.15 | 8.03 | 8.11 | 0% | 513,041 | 415,163,649 |
| 2024-11-19 | 8.08 | 8.13 | 7.93 | 8.11 | +1% | 648,001 | 521,507,065 |
| 2024-11-18 | 8.1 | 8.27 | 7.98 | 8.03 | -0.12% | 819,979 | 665,387,276 |
| 2024-11-15 | 8.33 | 8.38 | 8.03 | 8.04 | -3.6% | 928,166 | 761,388,431 |
| 2024-11-14 | 8.5 | 8.55 | 8.28 | 8.34 | -1.88% | 842,778 | 710,302,220 |
| 2024-11-13 | 8.43 | 8.58 | 8.34 | 8.5 | +0.12% | 759,887 | 643,079,666 |
| 2024-11-12 | 8.75 | 8.82 | 8.39 | 8.49 | -2.75% | 1,325,864 | 1,141,027,465 |
| 2024-11-11 | 8.7 | 8.78 | 8.61 | 8.73 | -0.68% | 1,158,212 | 1,006,176,028 |
| 2024-11-08 | 9.3 | 9.3 | 8.77 | 8.79 | -3.19% | 1,702,593 | 1,526,185,814 |
| 2024-11-07 | 8.54 | 9.18 | 8.51 | 9.08 | +5.09% | 1,903,842 | 1,690,084,686 |
| 2024-11-06 | 8.8 | 8.97 | 8.57 | 8.64 | -1.59% | 1,723,330 | 1,508,719,909 |
| 2024-11-05 | 8.34 | 8.86 | 8.27 | 8.78 | +5.28% | 1,870,207 | 1,613,599,327 |
| 2024-11-04 | 8.21 | 8.34 | 8.18 | 8.34 | +2.58% | 1,174,289 | 970,215,513 |
| 2024-11-01 | 8.21 | 8.32 | 8.05 | 8.13 | -0.12% | 1,504,567 | 1,232,111,859 |
| 2024-10-31 | 7.95 | 8.29 | 7.91 | 8.14 | +2.39% | 1,641,450 | 1,337,965,458 |
| 2024-10-30 | 7.88 | 8.11 | 7.86 | 7.95 | +1.66% | 1,316,927 | 1,049,455,720 |
| 2024-10-29 | 7.94 | 8.07 | 7.82 | 7.82 | -0.89% | 832,030 | 659,300,711 |
| 2024-10-28 | 7.85 | 7.92 | 7.82 | 7.89 | +0.13% | 554,922 | 437,216,313 |
| 2024-10-25 | 7.79 | 7.97 | 7.77 | 7.88 | +1.42% | 662,600 | 521,134,830 |
| 2024-10-24 | 7.75 | 7.82 | 7.7 | 7.77 | -0.26% | 546,898 | 424,572,310 |
| 2024-10-23 | 7.85 | 7.94 | 7.76 | 7.79 | -0.38% | 892,253 | 699,887,449 |
| 2024-10-22 | 7.75 | 7.86 | 7.75 | 7.82 | +0.39% | 639,756 | 498,575,425 |
| 2024-10-21 | 7.83 | 7.88 | 7.71 | 7.79 | -1.27% | 976,016 | 761,052,629 |
| 2024-10-18 | 7.51 | 8.18 | 7.46 | 7.89 | +4.92% | 1,463,117 | 1,141,504,099 |
| 2024-10-17 | 7.65 | 7.76 | 7.5 | 7.52 | -1.96% | 654,995 | 499,705,834 |
| 2024-10-16 | 7.46 | 7.84 | 7.45 | 7.67 | 0% | 913,317 | 699,167,625 |
| 2024-10-15 | 7.81 | 7.96 | 7.66 | 7.67 | -3.03% | 891,643 | 697,117,182 |
| 2024-10-14 | 7.86 | 7.95 | 7.5 | 7.91 | +1.41% | 1,255,840 | 974,455,475 |
| 2024-10-11 | 7.97 | 8.1 | 7.7 | 7.8 | -3.11% | 1,133,946 | 893,754,946 |
| 2024-10-10 | 8.39 | 8.59 | 7.85 | 8.05 | -3.59% | 1,888,785 | 1,535,642,124 |
| 2024-10-09 | 8.75 | 9.15 | 8.33 | 8.35 | -9.83% | 3,437,675 | 2,997,654,930 |
| 2024-10-08 | 9.26 | 9.26 | 8.83 | 9.26 | +9.98% | 3,529,950 | 3,251,421,279 |
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：