股票概览
7.92
-0.38%
-0.03
7.95
开盘价
7.97
最高价
7.88
最低价
226,559
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
8.09
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 | 7.97 | 7.88 | 7.92 | -0.38% | 226,559 | 179,391,633 |
| 2025-03-24 | 7.98 | 8 | 7.87 | 7.95 | -0.63% | 393,896 | 312,327,353 |
| 2025-03-21 | 8.09 | 8.14 | 7.96 | 8 | -1.48% | 547,064 | 440,088,054 |
| 2025-03-20 | 8.15 | 8.17 | 8.1 | 8.12 | -0.61% | 406,685 | 330,936,978 |
| 2025-03-19 | 8.16 | 8.21 | 8.12 | 8.17 | -0.12% | 407,821 | 332,996,561 |
| 2025-03-18 | 8.22 | 8.22 | 8.13 | 8.18 | 0% | 479,824 | 391,955,353 |
| 2025-03-17 | 8.28 | 8.29 | 8.16 | 8.18 | -0.73% | 752,871 | 617,002,439 |
| 2025-03-14 | 8.08 | 8.32 | 8.06 | 8.24 | +2.49% | 1,438,208 | 1,180,478,684 |
| 2025-03-13 | 8.15 | 8.31 | 7.98 | 8.04 | -0.86% | 939,428 | 762,169,503 |
| 2025-03-12 | 8.05 | 8.23 | 8.05 | 8.11 | -0.12% | 1,117,232 | 907,623,428 |
| 2025-03-11 | 7.78 | 8.37 | 7.76 | 8.12 | +3.44% | 1,481,462 | 1,201,486,495 |
| 2025-03-10 | 7.86 | 7.9 | 7.8 | 7.85 | -0.38% | 377,592 | 295,694,852 |
| 2025-03-07 | 7.98 | 7.98 | 7.87 | 7.88 | -1.62% | 473,292 | 374,487,315 |
| 2025-03-06 | 7.88 | 8.04 | 7.85 | 8.01 | +2.17% | 753,061 | 600,429,915 |
| 2025-03-05 | 7.86 | 7.87 | 7.76 | 7.84 | -0.38% | 437,418 | 342,065,308 |
| 2025-03-04 | 7.83 | 7.9 | 7.81 | 7.87 | 0% | 393,638 | 309,191,950 |
| 2025-03-03 | 7.9 | 7.99 | 7.84 | 7.87 | -0.38% | 540,591 | 428,388,101 |
| 2025-02-28 | 8.15 | 8.29 | 7.89 | 7.9 | -3.42% | 869,791 | 701,846,956 |
| 2025-02-27 | 8.14 | 8.25 | 8.07 | 8.18 | -0.73% | 850,645 | 693,418,074 |
| 2025-02-26 | 8 | 8.24 | 7.96 | 8.24 | +3.65% | 968,022 | 786,444,498 |
| 2025-02-25 | 8.02 | 8.05 | 7.94 | 7.95 | -1.61% | 463,787 | 370,959,955 |
| 2025-02-24 | 8.11 | 8.17 | 8.05 | 8.08 | -0.86% | 524,349 | 425,114,743 |
| 2025-02-21 | 8.05 | 8.18 | 7.97 | 8.15 | +1.62% | 710,388 | 575,303,799 |
| 2025-02-20 | 8.02 | 8.06 | 7.97 | 8.02 | -0.25% | 341,474 | 273,740,610 |
| 2025-02-19 | 7.95 | 8.07 | 7.93 | 8.04 | +1.13% | 448,419 | 359,202,296 |
| 2025-02-18 | 8.13 | 8.16 | 7.93 | 7.95 | -2.69% | 570,523 | 459,299,398 |
| 2025-02-17 | 8.22 | 8.25 | 8.12 | 8.17 | +0.74% | 638,503 | 522,620,349 |
| 2025-02-14 | 8.08 | 8.14 | 8.05 | 8.11 | +0.12% | 360,938 | 292,245,707 |
| 2025-02-13 | 8.13 | 8.21 | 8.07 | 8.1 | -0.74% | 525,306 | 427,036,982 |
| 2025-02-12 | 8.06 | 8.17 | 8.03 | 8.16 | +1.24% | 446,365 | 361,073,537 |
| 2025-02-11 | 8.12 | 8.13 | 8.01 | 8.06 | -0.74% | 372,009 | 299,508,649 |
| 2025-02-10 | 8.12 | 8.15 | 8.07 | 8.12 | +0.25% | 417,288 | 338,364,918 |
| 2025-02-07 | 7.94 | 8.2 | 7.91 | 8.1 | +2.02% | 769,372 | 620,797,568 |
| 2025-02-06 | 7.8 | 7.96 | 7.78 | 7.94 | +1.66% | 473,907 | 374,077,615 |
| 2025-02-05 | 7.8 | 7.85 | 7.77 | 7.81 | +0.39% | 339,743 | 265,288,223 |
| 2025-01-27 | 7.95 | 7.97 | 7.76 | 7.78 | -1.89% | 383,033 | 301,095,457 |
| 2025-01-24 | 7.91 | 7.98 | 7.9 | 7.93 | +0.13% | 478,834 | 380,166,689 |
| 2025-01-23 | 8.06 | 8.19 | 7.91 | 7.92 | +0.25% | 636,212 | 511,476,259 |
| 2025-01-22 | 7.89 | 7.92 | 7.81 | 7.9 | +0.13% | 310,060 | 244,049,686 |
| 2025-01-21 | 7.92 | 7.94 | 7.81 | 7.89 | +0.13% | 340,787 | 268,433,643 |
| 2025-01-20 | 7.92 | 7.96 | 7.85 | 7.88 | +0.38% | 349,827 | 276,681,513 |
| 2025-01-17 | 7.77 | 7.9 | 7.75 | 7.85 | +0.77% | 376,167 | 294,988,940 |
| 2025-01-16 | 7.83 | 7.91 | 7.73 | 7.79 | 0% | 416,707 | 325,503,395 |
| 2025-01-15 | 7.84 | 7.84 | 7.76 | 7.79 | -0.76% | 387,002 | 301,752,126 |
| 2025-01-14 | 7.61 | 7.86 | 7.61 | 7.85 | +3.15% | 633,797 | 492,715,823 |
| 2025-01-13 | 7.43 | 7.61 | 7.41 | 7.61 | +0.79% | 369,774 | 279,141,660 |
| 2025-01-10 | 7.69 | 7.72 | 7.55 | 7.55 | -1.69% | 405,949 | 310,332,040 |
| 2025-01-09 | 7.73 | 7.79 | 7.67 | 7.68 | -0.9% | 364,972 | 281,757,685 |
| 2025-01-08 | 7.78 | 7.82 | 7.57 | 7.75 | -0.77% | 540,588 | 415,509,715 |
| 2025-01-07 | 7.75 | 7.81 | 7.68 | 7.81 | +0.9% | 391,849 | 303,799,549 |
| 2025-01-06 | 7.68 | 7.79 | 7.63 | 7.74 | +0.52% | 408,571 | 315,437,808 |
| 2025-01-03 | 7.93 | 7.98 | 7.68 | 7.7 | -2.9% | 656,725 | 511,860,629 |
| 2025-01-02 | 8.31 | 8.32 | 7.85 | 7.93 | -4.8% | 937,257 | 757,941,730 |
| 2024-12-31 | 8.72 | 8.73 | 8.33 | 8.33 | -4.58% | 794,295 | 674,943,982 |
| 2024-12-30 | 8.65 | 8.74 | 8.64 | 8.73 | +0.46% | 404,318 | 351,691,985 |
| 2024-12-27 | 8.59 | 8.81 | 8.57 | 8.69 | +1.16% | 665,655 | 579,120,535 |
| 2024-12-26 | 8.54 | 8.62 | 8.52 | 8.59 | +0.47% | 336,594 | 288,650,950 |
| 2024-12-25 | 8.65 | 8.67 | 8.47 | 8.55 | -1.16% | 417,674 | 357,373,858 |
| 2024-12-24 | 8.5 | 8.67 | 8.5 | 8.65 | +2% | 530,376 | 454,663,251 |
| 2024-12-23 | 8.66 | 8.76 | 8.48 | 8.48 | -2.42% | 520,209 | 447,453,003 |
| 2024-12-20 | 8.63 | 8.75 | 8.6 | 8.69 | +0.46% | 458,120 | 398,702,630 |
| 2024-12-19 | 8.58 | 8.67 | 8.51 | 8.65 | -0.46% | 511,031 | 438,809,444 |
| 2024-12-18 | 8.67 | 8.71 | 8.63 | 8.69 | +0.46% | 401,757 | 348,549,404 |
| 2024-12-17 | 8.68 | 8.74 | 8.61 | 8.65 | -0.57% | 529,593 | 459,115,756 |
| 2024-12-16 | 8.83 | 8.85 | 8.65 | 8.7 | -1.58% | 584,672 | 509,965,943 |
| 2024-12-13 | 8.91 | 8.96 | 8.81 | 8.84 | -1.67% | 822,869 | 730,259,402 |
| 2024-12-12 | 8.86 | 9.05 | 8.82 | 8.99 | +1.24% | 893,376 | 798,139,902 |
| 2024-12-11 | 8.86 | 8.91 | 8.79 | 8.88 | +0.11% | 689,973 | 610,814,795 |
| 2024-12-10 | 9.29 | 9.29 | 8.87 | 8.87 | -0.34% | 1,505,091 | 1,361,961,264 |
| 2024-12-09 | 8.96 | 9.01 | 8.79 | 8.9 | -1.11% | 808,112 | 718,897,462 |
| 2024-12-06 | 8.91 | 9.07 | 8.84 | 9 | +0.67% | 1,154,676 | 1,036,016,310 |
| 2024-12-05 | 8.88 | 9.02 | 8.83 | 8.94 | +0.11% | 1,304,407 | 1,163,708,718 |
| 2024-12-04 | 8.62 | 9.35 | 8.62 | 8.93 | +3% | 2,489,835 | 2,243,571,414 |
| 2024-12-03 | 8.65 | 8.73 | 8.56 | 8.67 | 0% | 668,348 | 577,563,813 |
| 2024-12-02 | 8.53 | 8.69 | 8.49 | 8.67 | +1.17% | 766,944 | 661,928,356 |
| 2024-11-29 | 8.39 | 8.78 | 8.36 | 8.57 | +2.15% | 1,061,644 | 908,377,326 |
| 2024-11-28 | 8.43 | 8.5 | 8.37 | 8.39 | -0.59% | 596,403 | 502,190,876 |
| 2024-11-27 | 8.26 | 8.45 | 8.22 | 8.44 | +1.93% | 727,673 | 606,435,310 |
| 2024-11-26 | 8.26 | 8.42 | 8.24 | 8.28 | -0.36% | 566,977 | 471,925,246 |
| 2024-11-25 | 8.33 | 8.35 | 8.13 | 8.31 | -0.12% | 679,933 | 561,461,021 |
| 2024-11-22 | 8.75 | 8.76 | 8.29 | 8.32 | -5.02% | 1,019,733 | 869,670,093 |
| 2024-11-21 | 8.72 | 8.81 | 8.66 | 8.76 | +0.34% | 820,707 | 716,336,200 |
| 2024-11-20 | 8.7 | 8.79 | 8.64 | 8.73 | -0.23% | 701,476 | 612,054,595 |
| 2024-11-19 | 8.62 | 8.76 | 8.55 | 8.75 | +1.63% | 820,520 | 711,157,144 |
| 2024-11-18 | 8.73 | 8.84 | 8.53 | 8.61 | -1.37% | 1,028,628 | 892,727,041 |
| 2024-11-15 | 8.95 | 9.08 | 8.71 | 8.73 | -2.89% | 1,049,750 | 936,336,604 |
| 2024-11-14 | 9.14 | 9.27 | 8.98 | 8.99 | -2.07% | 971,103 | 886,798,762 |
| 2024-11-13 | 9.1 | 9.26 | 8.98 | 9.18 | +0.11% | 1,142,144 | 1,041,276,646 |
| 2024-11-12 | 9.45 | 9.5 | 9.06 | 9.17 | -3.07% | 1,668,413 | 1,548,698,936 |
| 2024-11-11 | 9.45 | 9.49 | 9.27 | 9.46 | -1.56% | 2,038,434 | 1,912,388,883 |
| 2024-11-08 | 9.81 | 10.1 | 9.49 | 9.61 | +0.73% | 3,471,793 | 3,372,861,323 |
| 2024-11-07 | 8.93 | 9.61 | 8.89 | 9.54 | +6.24% | 2,686,318 | 2,493,150,873 |
| 2024-11-06 | 9.1 | 9.3 | 8.93 | 8.98 | -0.88% | 2,114,394 | 1,920,474,695 |
| 2024-11-05 | 8.75 | 9.1 | 8.64 | 9.06 | +3.54% | 2,055,155 | 1,839,538,258 |
| 2024-11-04 | 8.6 | 8.75 | 8.55 | 8.75 | +2.46% | 1,130,788 | 980,681,764 |
| 2024-11-01 | 8.65 | 8.77 | 8.52 | 8.54 | -1.61% | 1,358,598 | 1,172,705,501 |
| 2024-10-31 | 8.57 | 8.88 | 8.53 | 8.68 | +1.17% | 1,792,164 | 1,566,375,443 |
| 2024-10-30 | 8.54 | 8.68 | 8.48 | 8.58 | 0% | 994,896 | 853,330,714 |
| 2024-10-29 | 8.75 | 8.9 | 8.56 | 8.58 | -1.27% | 1,356,664 | 1,183,398,822 |
| 2024-10-28 | 8.61 | 8.72 | 8.58 | 8.69 | +1.28% | 1,070,270 | 926,866,863 |
| 2024-10-25 | 8.48 | 8.73 | 8.44 | 8.58 | +1.42% | 1,261,925 | 1,083,302,092 |
| 2024-10-24 | 8.43 | 8.49 | 8.36 | 8.46 | +0.12% | 798,110 | 672,468,173 |
| 2024-10-23 | 8.5 | 8.64 | 8.41 | 8.45 | -0.24% | 1,281,976 | 1,092,043,197 |
| 2024-10-22 | 8.4 | 8.51 | 8.37 | 8.47 | +0.83% | 1,021,192 | 861,049,570 |
| 2024-10-21 | 8.5 | 8.53 | 8.35 | 8.4 | -2.1% | 1,475,496 | 1,243,522,180 |
| 2024-10-18 | 8.21 | 8.91 | 8.18 | 8.58 | +4.51% | 2,120,666 | 1,804,319,134 |
| 2024-10-17 | 8.46 | 8.51 | 8.2 | 8.21 | -1.91% | 968,058 | 808,517,072 |
| 2024-10-16 | 8.27 | 8.55 | 8.26 | 8.37 | -0.48% | 1,063,506 | 892,050,124 |
| 2024-10-15 | 8.58 | 8.73 | 8.4 | 8.41 | -2.66% | 1,197,079 | 1,026,627,788 |
| 2024-10-14 | 8.67 | 8.71 | 8.24 | 8.64 | -0.23% | 1,718,917 | 1,460,755,371 |
| 2024-10-11 | 8.68 | 8.94 | 8.55 | 8.66 | -1.81% | 1,426,897 | 1,242,495,917 |
| 2024-10-10 | 9.3 | 9.54 | 8.6 | 8.82 | -4.55% | 2,697,585 | 2,409,817,014 |
| 2024-10-09 | 9.95 | 10.25 | 9.24 | 9.24 | -10.03% | 4,076,952 | 3,939,934,561 |
| 2024-10-08 | 10.27 | 10.27 | 9.58 | 10.27 | +9.96% | 3,735,413 | 3,797,186,346 |
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：