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 |
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：