股票概览
8.07
+1%
+0.08
7.99
开盘价
8.08
最高价
7.97
最低价
745,453
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.90
MA10 (10日均线)
7.82
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 | 7.99 | 8.08 | 7.97 | 8.07 | +1% | 745,453 | 598,947,691 |
| 2025-03-24 | 7.96 | 8 | 7.9 | 7.99 | +0.38% | 1,263,746 | 1,005,792,729 |
| 2025-03-21 | 7.98 | 8.09 | 7.94 | 7.96 | +0.13% | 2,092,425 | 1,679,500,175 |
| 2025-03-20 | 7.88 | 7.97 | 7.88 | 7.95 | +0.89% | 1,304,213 | 1,036,316,553 |
| 2025-03-19 | 7.86 | 7.92 | 7.86 | 7.88 | -0.25% | 783,274 | 618,022,362 |
| 2025-03-18 | 7.93 | 7.94 | 7.86 | 7.9 | -0.25% | 955,415 | 754,855,979 |
| 2025-03-17 | 7.88 | 7.94 | 7.87 | 7.92 | +1.02% | 1,483,619 | 1,174,748,017 |
| 2025-03-14 | 7.79 | 7.85 | 7.79 | 7.84 | +0.26% | 1,748,715 | 1,368,910,024 |
| 2025-03-13 | 7.72 | 7.83 | 7.7 | 7.82 | +1.96% | 2,243,720 | 1,744,753,007 |
| 2025-03-12 | 7.7 | 7.73 | 7.65 | 7.67 | -0.39% | 946,387 | 726,258,456 |
| 2025-03-11 | 7.61 | 7.7 | 7.6 | 7.7 | +0.52% | 1,041,782 | 797,682,491 |
| 2025-03-10 | 7.68 | 7.73 | 7.63 | 7.66 | -0.39% | 1,205,263 | 924,338,346 |
| 2025-03-07 | 7.63 | 7.74 | 7.62 | 7.69 | +0.52% | 1,766,140 | 1,356,045,916 |
| 2025-03-06 | 7.59 | 7.66 | 7.56 | 7.65 | 0% | 1,856,582 | 1,412,400,099 |
| 2025-03-05 | 7.6 | 7.68 | 7.58 | 7.65 | +0.39% | 1,404,067 | 1,071,286,269 |
| 2025-03-04 | 7.78 | 7.78 | 7.61 | 7.62 | -2.68% | 2,474,927 | 1,893,446,278 |
| 2025-03-03 | 7.9 | 7.94 | 7.8 | 7.83 | -0.38% | 1,550,703 | 1,217,326,470 |
| 2025-02-28 | 7.85 | 7.97 | 7.84 | 7.86 | -0.25% | 2,016,127 | 1,596,440,424 |
| 2025-02-27 | 7.78 | 7.88 | 7.73 | 7.88 | +1.16% | 2,098,980 | 1,641,711,814 |
| 2025-02-26 | 7.77 | 7.85 | 7.75 | 7.79 | -0.26% | 1,600,731 | 1,245,567,492 |
| 2025-02-25 | 7.9 | 7.95 | 7.8 | 7.81 | -1.14% | 1,792,672 | 1,410,284,452 |
| 2025-02-24 | 7.94 | 7.96 | 7.88 | 7.9 | -1.13% | 1,794,476 | 1,419,342,285 |
| 2025-02-21 | 8.03 | 8.03 | 7.94 | 7.99 | -0.25% | 1,375,609 | 1,097,409,770 |
| 2025-02-20 | 7.98 | 8.04 | 7.95 | 8.01 | +0.38% | 1,332,230 | 1,065,418,434 |
| 2025-02-19 | 8.07 | 8.07 | 7.96 | 7.98 | -1.12% | 2,269,006 | 1,814,932,772 |
| 2025-02-18 | 8.05 | 8.14 | 8 | 8.07 | +0.12% | 2,101,961 | 1,697,319,133 |
| 2025-02-17 | 8.08 | 8.09 | 8.02 | 8.06 | -0.62% | 1,784,356 | 1,435,086,280 |
| 2025-02-14 | 8.23 | 8.24 | 8.08 | 8.11 | -1.46% | 2,476,827 | 2,010,647,106 |
| 2025-02-13 | 8.21 | 8.27 | 8.19 | 8.23 | -0.6% | 1,339,344 | 1,102,558,946 |
| 2025-02-12 | 8.3 | 8.3 | 8.23 | 8.28 | -0.12% | 1,095,270 | 904,916,887 |
| 2025-02-11 | 8.25 | 8.35 | 8.23 | 8.29 | +0.73% | 1,479,382 | 1,225,927,515 |
| 2025-02-10 | 8.25 | 8.28 | 8.2 | 8.23 | -0.36% | 1,106,241 | 911,054,683 |
| 2025-02-07 | 8.18 | 8.27 | 8.14 | 8.26 | +0.73% | 1,382,160 | 1,135,260,197 |
| 2025-02-06 | 8.15 | 8.22 | 8.13 | 8.2 | +0.61% | 1,075,761 | 879,061,201 |
| 2025-02-05 | 8.33 | 8.34 | 8.11 | 8.15 | -2.16% | 1,525,253 | 1,244,000,940 |
| 2025-01-27 | 8.22 | 8.35 | 8.19 | 8.33 | +1.34% | 1,553,732 | 1,288,482,458 |
| 2025-01-24 | 8.23 | 8.29 | 8.17 | 8.22 | -0.48% | 1,491,771 | 1,228,142,328 |
| 2025-01-23 | 8.26 | 8.37 | 8.24 | 8.26 | +0.36% | 1,523,746 | 1,262,909,903 |
| 2025-01-22 | 8.41 | 8.44 | 8.2 | 8.23 | -2.6% | 1,922,712 | 1,592,888,788 |
| 2025-01-21 | 8.53 | 8.56 | 8.41 | 8.45 | -1.4% | 1,522,666 | 1,288,524,298 |
| 2025-01-20 | 8.82 | 8.82 | 8.55 | 8.57 | -2.94% | 2,354,036 | 2,033,703,848 |
| 2025-01-17 | 8.95 | 8.98 | 8.82 | 8.83 | -1.89% | 1,502,697 | 1,334,267,977 |
| 2025-01-16 | 8.93 | 9.04 | 8.88 | 9 | +1.58% | 1,534,548 | 1,378,337,203 |
| 2025-01-15 | 8.86 | 9.02 | 8.79 | 8.86 | -0.45% | 1,414,869 | 1,258,878,298 |
| 2025-01-14 | 8.81 | 8.91 | 8.75 | 8.9 | +0.34% | 1,588,847 | 1,407,341,963 |
| 2025-01-13 | 8.9 | 8.95 | 8.72 | 8.87 | +1.37% | 1,781,679 | 1,578,493,988 |
| 2025-01-10 | 8.86 | 8.91 | 8.69 | 8.75 | -0.79% | 1,434,638 | 1,258,431,039 |
| 2025-01-09 | 8.99 | 9.03 | 8.7 | 8.82 | -2.54% | 1,536,295 | 1,361,696,664 |
| 2025-01-08 | 8.86 | 9.17 | 8.84 | 9.05 | +2.38% | 2,275,089 | 2,057,337,764 |
| 2025-01-07 | 8.86 | 8.93 | 8.75 | 8.84 | -0.79% | 1,222,673 | 1,077,809,048 |
| 2025-01-06 | 8.87 | 8.95 | 8.68 | 8.91 | +0.68% | 1,704,628 | 1,509,884,540 |
| 2025-01-03 | 8.81 | 8.95 | 8.8 | 8.85 | +0.91% | 1,789,653 | 1,589,925,430 |
| 2025-01-02 | 8.91 | 9.01 | 8.73 | 8.77 | -1.9% | 1,849,814 | 1,636,853,877 |
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：