股票概览
7.84
-1.38%
-0.11
7.91
开盘价
7.94
最高价
7.8
最低价
129,908
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
8.12
MA10 (10日均线)
8.17
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 | 7.91 | 7.94 | 7.8 | 7.84 | -1.38% | 129,908 | 101,954,422 |
| 2025-03-24 | 8 | 8.06 | 7.88 | 7.95 | -0.75% | 190,157 | 151,168,671 |
| 2025-03-21 | 8.14 | 8.15 | 8 | 8.01 | -1.84% | 213,158 | 171,918,124 |
| 2025-03-20 | 8.17 | 8.24 | 8.15 | 8.16 | -0.12% | 145,876 | 119,464,280 |
| 2025-03-19 | 8.17 | 8.27 | 8.13 | 8.17 | -0.12% | 162,721 | 133,435,358 |
| 2025-03-18 | 8.19 | 8.19 | 8.12 | 8.18 | +0.12% | 133,751 | 109,157,862 |
| 2025-03-17 | 8.21 | 8.23 | 8.16 | 8.17 | -0.49% | 151,599 | 124,052,808 |
| 2025-03-14 | 8.16 | 8.22 | 8.13 | 8.21 | +0.61% | 217,543 | 178,158,828 |
| 2025-03-13 | 8.32 | 8.33 | 8.12 | 8.16 | -1.92% | 215,464 | 176,633,797 |
| 2025-03-12 | 8.24 | 8.41 | 8.21 | 8.32 | +1.46% | 356,462 | 297,197,443 |
| 2025-03-11 | 8.1 | 8.21 | 8.08 | 8.2 | +0.49% | 186,098 | 151,768,051 |
| 2025-03-10 | 8.11 | 8.19 | 8.08 | 8.16 | +0.12% | 191,324 | 155,464,128 |
| 2025-03-07 | 8.33 | 8.36 | 8.13 | 8.15 | -2.4% | 300,960 | 247,759,792 |
| 2025-03-06 | 8.25 | 8.39 | 8.21 | 8.35 | +1.33% | 383,862 | 319,542,876 |
| 2025-03-05 | 8.16 | 8.24 | 8.07 | 8.24 | +0.98% | 302,111 | 246,749,525 |
| 2025-03-04 | 8.08 | 8.16 | 8.06 | 8.16 | +0.62% | 208,148 | 169,175,882 |
| 2025-03-03 | 8.18 | 8.19 | 8.08 | 8.11 | +0.12% | 243,281 | 197,926,519 |
| 2025-02-28 | 8.25 | 8.38 | 8.1 | 8.1 | -2.64% | 354,554 | 291,685,130 |
| 2025-02-27 | 8.36 | 8.42 | 8.21 | 8.32 | -0.48% | 373,100 | 310,048,079 |
| 2025-02-26 | 8.41 | 8.49 | 8.32 | 8.36 | -0.48% | 427,059 | 357,379,660 |
| 2025-02-25 | 8.55 | 8.62 | 8.36 | 8.4 | -3.56% | 682,712 | 578,435,373 |
| 2025-02-24 | 9.28 | 9.43 | 8.69 | 8.71 | -7.14% | 1,145,170 | 1,022,203,131 |
| 2025-02-21 | 10.15 | 10.28 | 9.38 | 9.38 | -2.8% | 2,064,213 | 2,034,724,862 |
| 2025-02-20 | 9.65 | 9.65 | 9.65 | 9.65 | +10.03% | 368,707 | 355,802,477 |
| 2025-02-19 | 7.97 | 8.77 | 7.86 | 8.77 | +10.04% | 627,995 | 521,844,163 |
| 2025-02-18 | 8.2 | 8.33 | 7.9 | 7.97 | -3.51% | 356,426 | 288,890,025 |
| 2025-02-17 | 8.35 | 8.39 | 8.14 | 8.26 | -0.72% | 391,807 | 323,305,802 |
| 2025-02-14 | 8.23 | 8.48 | 8.08 | 8.32 | +0.12% | 507,701 | 418,201,361 |
| 2025-02-13 | 8.35 | 8.76 | 8.09 | 8.31 | +0.12% | 625,162 | 523,657,340 |
| 2025-02-12 | 8.06 | 8.39 | 7.99 | 8.3 | +2.6% | 513,050 | 423,188,373 |
| 2025-02-11 | 7.83 | 8.22 | 7.75 | 8.09 | +3.32% | 399,133 | 318,931,170 |
| 2025-02-10 | 7.68 | 7.87 | 7.64 | 7.83 | +1.69% | 247,751 | 191,953,838 |
| 2025-02-07 | 7.64 | 7.73 | 7.57 | 7.7 | +0.79% | 251,507 | 192,668,132 |
| 2025-02-06 | 7.57 | 7.65 | 7.49 | 7.64 | +0.92% | 143,238 | 108,558,476 |
| 2025-02-05 | 7.56 | 7.64 | 7.5 | 7.57 | +0.93% | 152,145 | 115,023,365 |
| 2025-01-27 | 7.54 | 7.67 | 7.48 | 7.5 | 0% | 169,842 | 128,728,413 |
| 2025-01-24 | 7.45 | 7.6 | 7.44 | 7.5 | +0.4% | 143,895 | 108,389,472 |
| 2025-01-23 | 7.45 | 7.53 | 7.4 | 7.47 | +0.95% | 116,344 | 87,053,158 |
| 2025-01-22 | 7.37 | 7.42 | 7.33 | 7.4 | +0.14% | 67,176 | 49,585,040 |
| 2025-01-21 | 7.45 | 7.46 | 7.34 | 7.39 | -0.67% | 75,239 | 55,521,846 |
| 2025-01-20 | 7.25 | 7.45 | 7.25 | 7.44 | +0.81% | 123,502 | 91,105,420 |
| 2025-01-17 | 7.4 | 7.45 | 7.32 | 7.38 | -0.54% | 71,308 | 52,690,093 |
| 2025-01-16 | 7.43 | 7.56 | 7.34 | 7.42 | -0.13% | 148,695 | 110,659,165 |
| 2025-01-15 | 7.42 | 7.47 | 7.39 | 7.43 | -0.13% | 108,650 | 80,790,724 |
| 2025-01-14 | 7.3 | 7.44 | 7.26 | 7.44 | +2.2% | 129,740 | 95,796,073 |
| 2025-01-13 | 7.21 | 7.28 | 7.15 | 7.28 | +0.28% | 79,711 | 57,639,917 |
| 2025-01-10 | 7.47 | 7.5 | 7.26 | 7.26 | -3.2% | 127,100 | 93,695,874 |
| 2025-01-09 | 7.54 | 7.55 | 7.47 | 7.5 | -1.06% | 96,454 | 72,401,917 |
| 2025-01-08 | 7.51 | 7.59 | 7.41 | 7.58 | +0.26% | 138,428 | 104,125,638 |
| 2025-01-07 | 7.58 | 7.6 | 7.47 | 7.56 | -0.26% | 116,181 | 87,405,426 |
| 2025-01-06 | 7.64 | 7.7 | 7.47 | 7.58 | -0.52% | 129,857 | 98,437,599 |
| 2025-01-03 | 7.81 | 7.87 | 7.6 | 7.62 | -2.68% | 182,491 | 140,939,705 |
| 2025-01-02 | 7.9 | 8.08 | 7.77 | 7.83 | -0.63% | 203,802 | 161,035,818 |
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：