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 |
| 2024-12-31 | 8.07 | 8.16 | 7.87 | 7.88 | -2.35% | 198,896 | 159,091,014 |
| 2024-12-30 | 8.06 | 8.24 | 7.93 | 8.07 | +0.37% | 232,590 | 187,855,590 |
| 2024-12-27 | 8.03 | 8.1 | 7.96 | 8.04 | 0% | 136,685 | 110,017,042 |
| 2024-12-26 | 8.12 | 8.25 | 8.03 | 8.04 | -1.59% | 164,293 | 133,116,877 |
| 2024-12-25 | 8.23 | 8.25 | 7.97 | 8.17 | -0.97% | 198,662 | 160,899,295 |
| 2024-12-24 | 8.15 | 8.3 | 8.08 | 8.25 | +1.35% | 168,256 | 137,797,397 |
| 2024-12-23 | 8.4 | 8.48 | 8.12 | 8.14 | -3.1% | 257,416 | 212,188,855 |
| 2024-12-20 | 8.51 | 8.53 | 8.34 | 8.4 | -1.29% | 243,780 | 205,266,930 |
| 2024-12-19 | 8.39 | 8.58 | 8.34 | 8.51 | +0.24% | 293,564 | 248,623,911 |
| 2024-12-18 | 8.42 | 8.65 | 8.31 | 8.49 | +0.83% | 334,213 | 284,649,595 |
| 2024-12-17 | 8.63 | 8.64 | 8.26 | 8.42 | -3.33% | 438,319 | 368,124,437 |
| 2024-12-16 | 8.55 | 8.92 | 8.37 | 8.71 | +2.23% | 640,866 | 556,652,365 |
| 2024-12-13 | 8.43 | 8.65 | 8.39 | 8.52 | +0.35% | 474,230 | 406,889,088 |
| 2024-12-12 | 8.6 | 8.67 | 8.37 | 8.49 | -1.39% | 295,926 | 250,974,580 |
| 2024-12-11 | 8.35 | 8.69 | 8.35 | 8.61 | +2.62% | 409,654 | 349,491,346 |
| 2024-12-10 | 8.63 | 8.68 | 8.35 | 8.39 | -1.06% | 391,057 | 331,374,353 |
| 2024-12-09 | 8.38 | 8.51 | 8.24 | 8.48 | +1.19% | 493,052 | 413,486,296 |
| 2024-12-06 | 7.88 | 8.46 | 7.84 | 8.38 | +6.21% | 719,804 | 590,434,098 |
| 2024-12-05 | 7.78 | 7.93 | 7.78 | 7.89 | +1.15% | 177,594 | 139,835,912 |
| 2024-12-04 | 8 | 8 | 7.77 | 7.8 | -2.74% | 235,987 | 185,545,088 |
| 2024-12-03 | 7.98 | 8.06 | 7.89 | 8.02 | +0.38% | 219,677 | 175,417,093 |
| 2024-12-02 | 7.9 | 8.02 | 7.89 | 7.99 | +1.01% | 205,646 | 163,740,914 |
| 2024-11-29 | 7.8 | 7.97 | 7.79 | 7.91 | +1.15% | 190,278 | 150,213,921 |
| 2024-11-28 | 7.92 | 8.06 | 7.8 | 7.82 | -1.64% | 225,960 | 178,756,489 |
| 2024-11-27 | 7.77 | 7.95 | 7.64 | 7.95 | +1.92% | 191,552 | 148,841,147 |
| 2024-11-26 | 7.81 | 8.08 | 7.79 | 7.8 | -0.51% | 230,159 | 182,305,233 |
| 2024-11-25 | 7.75 | 7.85 | 7.58 | 7.84 | +1.42% | 195,869 | 151,380,583 |
| 2024-11-22 | 7.97 | 8.09 | 7.72 | 7.73 | -2.89% | 226,117 | 179,045,426 |
| 2024-11-21 | 7.99 | 8.06 | 7.91 | 7.96 | -0.75% | 176,135 | 140,544,655 |
| 2024-11-20 | 7.85 | 8.11 | 7.85 | 8.02 | +1.65% | 235,631 | 188,404,390 |
| 2024-11-19 | 7.83 | 7.9 | 7.71 | 7.89 | 0% | 209,586 | 163,886,062 |
| 2024-11-18 | 8.18 | 8.23 | 7.82 | 7.89 | -3.43% | 288,809 | 229,444,679 |
| 2024-11-15 | 8.07 | 8.35 | 8.07 | 8.17 | +0.99% | 328,365 | 270,257,164 |
| 2024-11-14 | 8.41 | 8.44 | 8.08 | 8.09 | -3.8% | 316,543 | 260,674,728 |
| 2024-11-13 | 8.1 | 8.43 | 8.09 | 8.41 | +3.19% | 406,632 | 338,040,200 |
| 2024-11-12 | 8.35 | 8.36 | 8.08 | 8.15 | -2.4% | 319,658 | 263,182,358 |
| 2024-11-11 | 8.12 | 8.42 | 8.1 | 8.35 | +2.2% | 379,454 | 315,130,417 |
| 2024-11-08 | 8.07 | 8.45 | 8.04 | 8.17 | +2% | 468,363 | 385,592,182 |
| 2024-11-07 | 7.77 | 8.02 | 7.74 | 8.01 | +2.43% | 298,249 | 236,210,618 |
| 2024-11-06 | 7.8 | 7.87 | 7.74 | 7.82 | +0.13% | 306,958 | 239,497,075 |
| 2024-11-05 | 7.7 | 7.85 | 7.65 | 7.81 | +1.43% | 294,483 | 228,357,196 |
| 2024-11-04 | 7.57 | 7.7 | 7.53 | 7.7 | +1.99% | 189,912 | 145,111,910 |
| 2024-11-01 | 7.69 | 7.7 | 7.49 | 7.55 | -2.2% | 270,687 | 205,524,718 |
| 2024-10-31 | 7.72 | 7.78 | 7.61 | 7.72 | -0.26% | 313,983 | 241,547,929 |
| 2024-10-30 | 8.18 | 8.2 | 7.7 | 7.74 | -7.31% | 618,474 | 486,359,897 |
| 2024-10-29 | 8.7 | 8.72 | 8.32 | 8.35 | -2.79% | 373,850 | 318,228,804 |
| 2024-10-28 | 8.38 | 8.59 | 8.36 | 8.59 | +2.02% | 375,266 | 318,575,955 |
| 2024-10-25 | 8.23 | 8.42 | 8.23 | 8.42 | +2.06% | 300,071 | 250,965,205 |
| 2024-10-24 | 8.26 | 8.29 | 8.18 | 8.25 | -0.96% | 184,326 | 151,711,705 |
| 2024-10-23 | 8.54 | 8.54 | 8.26 | 8.33 | -1.88% | 362,938 | 304,112,067 |
| 2024-10-22 | 8.29 | 8.67 | 8.28 | 8.49 | +2.04% | 477,676 | 404,619,685 |
| 2024-10-21 | 8.29 | 8.43 | 8.24 | 8.32 | +0.6% | 308,596 | 257,336,197 |
| 2024-10-18 | 8.1 | 8.38 | 8.05 | 8.27 | +1.1% | 269,520 | 222,220,105 |
| 2024-10-17 | 8.3 | 8.48 | 8.17 | 8.18 | -1.45% | 263,731 | 218,747,178 |
| 2024-10-16 | 8.18 | 8.41 | 8.12 | 8.3 | +0.24% | 186,128 | 154,713,172 |
| 2024-10-15 | 8.3 | 8.52 | 8.24 | 8.28 | -0.84% | 278,450 | 233,650,128 |
| 2024-10-14 | 8.18 | 8.4 | 8.04 | 8.35 | +2.08% | 277,122 | 228,619,688 |
| 2024-10-11 | 8.46 | 8.55 | 8.06 | 8.18 | -3.2% | 325,782 | 269,359,727 |
| 2024-10-10 | 8.24 | 8.7 | 8.24 | 8.45 | +2.92% | 444,717 | 377,992,286 |
| 2024-10-09 | 8.87 | 8.87 | 8.21 | 8.21 | -9.68% | 555,264 | 469,394,156 |
| 2024-10-08 | 9.82 | 9.82 | 8.66 | 9.09 | +1% | 828,379 | 755,704,389 |
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：