股票概览
7.99
+0.63%
+0.05
7.98
开盘价
8
最高价
7.8
最低价
23,085
成交量
数据更新至: 2025-03-25
技术指标
8.20
MA5 (5日均线)
8.29
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 | 7.98 | 8 | 7.8 | 7.99 | +0.63% | 23,085 | 18,216,695 |
| 2025-03-24 | 8.22 | 8.34 | 7.8 | 7.94 | -3.87% | 51,491 | 41,349,795 |
| 2025-03-21 | 8.35 | 8.4 | 8.23 | 8.26 | -1.78% | 30,791 | 25,577,640 |
| 2025-03-20 | 8.36 | 8.5 | 8.32 | 8.41 | -0.12% | 20,075 | 16,872,683 |
| 2025-03-19 | 8.4 | 8.53 | 8.35 | 8.42 | -0.24% | 26,267 | 22,135,425 |
| 2025-03-18 | 8.34 | 8.46 | 8.34 | 8.44 | +1.08% | 27,353 | 22,964,398 |
| 2025-03-17 | 8.3 | 8.44 | 8.23 | 8.35 | +0.48% | 36,403 | 30,231,477 |
| 2025-03-14 | 8.52 | 8.6 | 8.15 | 8.31 | -2% | 66,446 | 55,174,321 |
| 2025-03-13 | 8.28 | 8.52 | 8.07 | 8.48 | +2.42% | 46,356 | 38,381,571 |
| 2025-03-12 | 8.23 | 8.35 | 8.17 | 8.28 | +0.61% | 24,673 | 20,408,979 |
| 2025-03-11 | 8.08 | 8.23 | 8.06 | 8.23 | +0.86% | 21,714 | 17,687,964 |
| 2025-03-10 | 8.07 | 8.24 | 8.07 | 8.16 | +1.24% | 28,922 | 23,582,940 |
| 2025-03-07 | 8.19 | 8.2 | 8.01 | 8.06 | -1.1% | 21,699 | 17,571,448 |
| 2025-03-06 | 7.98 | 8.16 | 7.95 | 8.15 | +2% | 26,326 | 21,287,623 |
| 2025-03-05 | 8 | 8.07 | 7.88 | 7.99 | -0.62% | 18,077 | 14,387,637 |
| 2025-03-04 | 7.86 | 8.06 | 7.82 | 8.04 | +1.64% | 24,616 | 19,699,138 |
| 2025-03-03 | 8.05 | 8.18 | 7.83 | 7.91 | -1.37% | 39,428 | 31,594,781 |
| 2025-02-28 | 8.03 | 8.1 | 7.95 | 8.02 | -0.5% | 30,418 | 24,404,443 |
| 2025-02-27 | 7.92 | 8.07 | 7.8 | 8.06 | +1.77% | 30,865 | 24,489,022 |
| 2025-02-26 | 7.79 | 7.98 | 7.79 | 7.92 | +1.8% | 28,082 | 22,247,244 |
| 2025-02-25 | 7.8 | 7.88 | 7.76 | 7.78 | -1.27% | 17,661 | 13,791,933 |
| 2025-02-24 | 7.86 | 7.95 | 7.75 | 7.88 | +0.38% | 25,936 | 20,355,798 |
| 2025-02-21 | 7.9 | 7.99 | 7.79 | 7.85 | -1.38% | 20,590 | 16,166,075 |
| 2025-02-20 | 7.85 | 7.98 | 7.83 | 7.96 | +1.14% | 16,577 | 13,130,361 |
| 2025-02-19 | 7.73 | 7.95 | 7.72 | 7.87 | +1.68% | 16,944 | 13,320,329 |
| 2025-02-18 | 7.96 | 8.04 | 7.72 | 7.74 | -3.01% | 21,909 | 17,279,306 |
| 2025-02-17 | 7.75 | 8.01 | 7.74 | 7.98 | +3.37% | 30,619 | 24,268,506 |
| 2025-02-14 | 7.73 | 7.84 | 7.69 | 7.72 | -0.13% | 27,215 | 21,074,399 |
| 2025-02-13 | 7.93 | 7.95 | 7.71 | 7.73 | -2.52% | 19,061 | 14,893,895 |
| 2025-02-12 | 7.92 | 8.03 | 7.85 | 7.93 | -0.5% | 21,249 | 16,824,744 |
| 2025-02-11 | 8 | 8.02 | 7.91 | 7.97 | +0.25% | 18,239 | 14,515,166 |
| 2025-02-10 | 7.92 | 7.99 | 7.83 | 7.95 | +1.4% | 27,939 | 22,111,579 |
| 2025-02-07 | 7.95 | 7.98 | 7.76 | 7.84 | -0.76% | 27,543 | 21,710,224 |
| 2025-02-06 | 7.9 | 7.91 | 7.76 | 7.9 | +0.51% | 28,732 | 22,556,295 |
| 2025-02-05 | 7.84 | 7.88 | 7.66 | 7.86 | +2.34% | 32,058 | 25,007,600 |
| 2025-01-27 | 7.61 | 7.85 | 7.61 | 7.68 | +1.05% | 28,444 | 22,023,545 |
| 2025-01-24 | 7.51 | 7.63 | 7.47 | 7.6 | +1.2% | 21,824 | 16,489,049 |
| 2025-01-23 | 7.48 | 7.61 | 7.42 | 7.51 | +1.49% | 24,260 | 18,291,157 |
| 2025-01-22 | 7.51 | 7.53 | 7.33 | 7.4 | -1.46% | 20,290 | 15,055,839 |
| 2025-01-21 | 7.66 | 7.76 | 7.44 | 7.51 | -1.31% | 28,502 | 21,511,542 |
| 2025-01-20 | 7.46 | 7.69 | 7.32 | 7.61 | +2.42% | 31,252 | 23,631,022 |
| 2025-01-17 | 7.47 | 7.51 | 7.32 | 7.43 | -0.27% | 21,215 | 15,714,211 |
| 2025-01-16 | 7.44 | 7.6 | 7.36 | 7.45 | +0.27% | 23,322 | 17,409,125 |
| 2025-01-15 | 7.36 | 7.5 | 7.34 | 7.43 | +1.36% | 31,765 | 23,600,574 |
| 2025-01-14 | 7 | 7.33 | 6.98 | 7.33 | +5.16% | 32,297 | 23,343,601 |
| 2025-01-13 | 6.84 | 7.02 | 6.74 | 6.97 | +0.87% | 26,427 | 18,233,367 |
| 2025-01-10 | 7.15 | 7.17 | 6.9 | 6.91 | -2.81% | 24,756 | 17,410,303 |
| 2025-01-09 | 7.03 | 7.16 | 7.01 | 7.11 | +0.42% | 21,500 | 15,272,525 |
| 2025-01-08 | 7.08 | 7.17 | 6.85 | 7.08 | -0.42% | 26,238 | 18,488,286 |
| 2025-01-07 | 6.89 | 7.11 | 6.87 | 7.11 | +3.04% | 26,684 | 18,699,895 |
| 2025-01-06 | 6.93 | 7.04 | 6.54 | 6.9 | 0% | 35,981 | 24,721,019 |
| 2025-01-03 | 7.29 | 7.34 | 6.88 | 6.9 | -5.35% | 43,267 | 30,523,912 |
| 2025-01-02 | 7.3 | 7.56 | 7.22 | 7.29 | -0.14% | 31,157 | 23,035,406 |
| 2024-12-31 | 7.42 | 7.54 | 7.25 | 7.3 | -1.88% | 22,113 | 16,345,300 |
| 2024-12-30 | 7.63 | 7.75 | 7.22 | 7.44 | -2.36% | 35,775 | 26,483,015 |
| 2024-12-27 | 7.48 | 7.69 | 7.38 | 7.62 | +2.56% | 29,424 | 22,417,715 |
| 2024-12-26 | 7.31 | 7.58 | 7.29 | 7.43 | +1.92% | 34,460 | 25,686,721 |
| 2024-12-25 | 7.46 | 7.51 | 7.08 | 7.29 | -3.06% | 42,051 | 30,506,876 |
| 2024-12-24 | 7.64 | 7.65 | 7.36 | 7.52 | +0.13% | 39,721 | 29,757,875 |
| 2024-12-23 | 8.14 | 8.16 | 7.45 | 7.51 | -7.51% | 61,682 | 47,453,439 |
| 2024-12-20 | 8.07 | 8.23 | 7.98 | 8.12 | +1.12% | 37,023 | 30,037,910 |
| 2024-12-19 | 7.98 | 8.08 | 7.85 | 8.03 | 0% | 35,704 | 28,436,848 |
| 2024-12-18 | 8.27 | 8.3 | 7.9 | 8.03 | -1.83% | 65,255 | 52,614,578 |
| 2024-12-17 | 8.76 | 8.86 | 8.12 | 8.18 | -7.15% | 65,377 | 54,639,870 |
| 2024-12-16 | 8.69 | 8.96 | 8.66 | 8.81 | +1.03% | 47,164 | 41,710,871 |
| 2024-12-13 | 8.7 | 8.84 | 8.67 | 8.72 | +0.23% | 48,550 | 42,545,430 |
| 2024-12-12 | 8.55 | 8.82 | 8.51 | 8.7 | +2.23% | 42,247 | 36,596,682 |
| 2024-12-11 | 8.36 | 8.53 | 8.36 | 8.51 | +1.55% | 25,189 | 21,352,160 |
| 2024-12-10 | 8.61 | 8.66 | 8.36 | 8.38 | -0.59% | 35,765 | 30,297,924 |
| 2024-12-09 | 8.44 | 8.67 | 8.31 | 8.43 | -0.12% | 42,914 | 36,139,711 |
| 2024-12-06 | 8.26 | 8.53 | 8.23 | 8.44 | +2.18% | 56,525 | 47,290,970 |
| 2024-12-05 | 8.15 | 8.3 | 8.1 | 8.26 | +1.35% | 35,130 | 28,967,099 |
| 2024-12-04 | 8.24 | 8.31 | 8.1 | 8.15 | -1.69% | 24,397 | 20,026,064 |
| 2024-12-03 | 8.31 | 8.34 | 8.18 | 8.29 | +0.24% | 25,239 | 20,857,226 |
| 2024-12-02 | 8.35 | 8.37 | 8.18 | 8.27 | +0.61% | 30,161 | 24,890,501 |
| 2024-11-29 | 8.06 | 8.27 | 8.05 | 8.22 | +1.61% | 43,231 | 35,326,995 |
| 2024-11-28 | 8 | 8.13 | 7.91 | 8.09 | +1.13% | 40,867 | 32,944,531 |
| 2024-11-27 | 7.9 | 8 | 7.65 | 8 | +1.14% | 38,885 | 30,402,945 |
| 2024-11-26 | 7.95 | 8.04 | 7.86 | 7.91 | -0.5% | 37,328 | 29,686,259 |
| 2024-11-25 | 7.74 | 7.99 | 7.74 | 7.95 | +2.45% | 46,536 | 36,724,179 |
| 2024-11-22 | 8.07 | 8.1 | 7.71 | 7.76 | -3.84% | 44,575 | 35,317,684 |
| 2024-11-21 | 7.96 | 8.08 | 7.91 | 8.07 | +1.38% | 36,925 | 29,592,729 |
| 2024-11-20 | 7.76 | 7.99 | 7.71 | 7.96 | +3.38% | 44,581 | 35,193,456 |
| 2024-11-19 | 7.57 | 7.7 | 7.48 | 7.7 | +1.85% | 29,212 | 22,222,462 |
| 2024-11-18 | 7.73 | 7.81 | 7.52 | 7.56 | -2.07% | 40,145 | 30,675,497 |
| 2024-11-15 | 7.74 | 7.92 | 7.71 | 7.72 | -0.77% | 30,368 | 23,757,310 |
| 2024-11-14 | 8.04 | 8.05 | 7.77 | 7.78 | -3.23% | 38,814 | 30,607,845 |
| 2024-11-13 | 7.91 | 8.04 | 7.75 | 8.04 | +1.9% | 38,640 | 30,647,417 |
| 2024-11-12 | 7.93 | 8.07 | 7.82 | 7.89 | -0.5% | 44,058 | 35,067,108 |
| 2024-11-11 | 7.68 | 7.93 | 7.66 | 7.93 | +1.67% | 34,950 | 27,358,527 |
| 2024-11-08 | 7.93 | 7.93 | 7.73 | 7.8 | -0.89% | 40,853 | 31,951,301 |
| 2024-11-07 | 7.69 | 7.91 | 7.63 | 7.87 | +2.21% | 50,711 | 39,502,261 |
| 2024-11-06 | 7.72 | 8.07 | 7.62 | 7.7 | +0.79% | 81,999 | 63,574,602 |
| 2024-11-05 | 7.47 | 7.64 | 7.44 | 7.64 | +2.41% | 45,603 | 34,379,513 |
| 2024-11-04 | 7.37 | 7.47 | 7.22 | 7.46 | +1.22% | 32,523 | 24,053,457 |
| 2024-11-01 | 7.56 | 7.62 | 7.29 | 7.37 | -2.64% | 53,299 | 39,394,489 |
| 2024-10-31 | 7.38 | 7.61 | 7.32 | 7.57 | +2.44% | 44,871 | 33,668,140 |
| 2024-10-30 | 7.42 | 7.55 | 7.28 | 7.39 | -1.07% | 40,811 | 30,259,328 |
| 2024-10-29 | 7.53 | 7.63 | 7.34 | 7.47 | -0.27% | 59,708 | 44,660,724 |
| 2024-10-28 | 7.28 | 7.5 | 7.28 | 7.49 | +2.88% | 52,888 | 39,270,062 |
| 2024-10-25 | 7.2 | 7.3 | 7.18 | 7.28 | +1.68% | 38,800 | 28,136,970 |
| 2024-10-24 | 7.15 | 7.18 | 7.07 | 7.16 | +0.28% | 22,571 | 16,092,745 |
| 2024-10-23 | 7.18 | 7.26 | 7.09 | 7.14 | +0.14% | 31,672 | 22,705,992 |
| 2024-10-22 | 7.05 | 7.14 | 6.96 | 7.13 | +1.71% | 29,984 | 21,228,102 |
| 2024-10-21 | 7.05 | 7.06 | 6.93 | 7.01 | +0.29% | 30,287 | 21,197,938 |
| 2024-10-18 | 6.88 | 7.07 | 6.85 | 6.99 | +1.45% | 29,769 | 20,756,557 |
| 2024-10-17 | 6.94 | 7.1 | 6.89 | 6.89 | -1.01% | 24,743 | 17,276,363 |
| 2024-10-16 | 6.81 | 6.97 | 6.71 | 6.96 | +1.16% | 32,339 | 22,306,805 |
| 2024-10-15 | 6.99 | 7.1 | 6.85 | 6.88 | -1.85% | 32,601 | 22,706,309 |
| 2024-10-14 | 6.87 | 7.02 | 6.82 | 7.01 | +1.89% | 30,304 | 21,032,637 |
| 2024-10-11 | 7.17 | 7.17 | 6.82 | 6.88 | -3.91% | 37,227 | 25,990,718 |
| 2024-10-10 | 7.1 | 7.31 | 6.98 | 7.16 | +0.14% | 49,649 | 35,597,589 |
| 2024-10-09 | 7.69 | 7.69 | 6.95 | 7.15 | -7.26% | 71,425 | 51,876,281 |
| 2024-10-08 | 8.13 | 8.13 | 7.33 | 7.71 | +3.91% | 94,713 | 73,018,558 |
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：