股票概览
7.64
+0.26%
+0.02
7.64
开盘价
7.79
最高价
7.55
最低价
31,941
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
8.06
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 | 7.64 | 7.79 | 7.55 | 7.64 | +0.26% | 31,941 | 24,468,333 |
| 2025-03-24 | 8.29 | 8.35 | 7.46 | 7.62 | -7.86% | 83,659 | 65,340,789 |
| 2025-03-21 | 8.33 | 8.43 | 8.16 | 8.27 | -1.66% | 56,856 | 46,993,030 |
| 2025-03-20 | 8.31 | 8.47 | 8.2 | 8.41 | +2.06% | 66,494 | 55,277,819 |
| 2025-03-19 | 8.15 | 8.5 | 8.12 | 8.24 | +0.86% | 72,822 | 60,484,404 |
| 2025-03-18 | 8.14 | 8.18 | 8.09 | 8.17 | +0.49% | 27,695 | 22,528,348 |
| 2025-03-17 | 8.1 | 8.16 | 8.03 | 8.13 | +0.87% | 40,318 | 32,690,597 |
| 2025-03-14 | 7.96 | 8.09 | 7.89 | 8.06 | +1.13% | 41,197 | 32,898,420 |
| 2025-03-13 | 8.06 | 8.09 | 7.89 | 7.97 | -1.36% | 36,938 | 29,433,758 |
| 2025-03-12 | 8.13 | 8.19 | 8.06 | 8.08 | -0.62% | 36,135 | 29,271,307 |
| 2025-03-11 | 8.04 | 8.15 | 7.96 | 8.13 | +0.62% | 33,127 | 26,642,696 |
| 2025-03-10 | 7.96 | 8.15 | 7.96 | 8.08 | +1.38% | 38,068 | 30,701,461 |
| 2025-03-07 | 8 | 8.09 | 7.95 | 7.97 | -0.75% | 29,506 | 23,620,936 |
| 2025-03-06 | 7.88 | 8.08 | 7.86 | 8.03 | +1.26% | 40,525 | 32,480,224 |
| 2025-03-05 | 8.06 | 8.13 | 7.82 | 7.93 | -1.86% | 41,337 | 32,810,948 |
| 2025-03-04 | 7.79 | 8.25 | 7.76 | 8.08 | +3.46% | 68,735 | 55,341,002 |
| 2025-03-03 | 7.79 | 7.94 | 7.73 | 7.81 | +0.77% | 31,132 | 24,501,099 |
| 2025-02-28 | 8.01 | 8.02 | 7.72 | 7.75 | -3% | 36,868 | 28,866,282 |
| 2025-02-27 | 8.11 | 8.13 | 7.86 | 7.99 | -1.84% | 61,136 | 48,910,906 |
| 2025-02-26 | 8.04 | 8.16 | 8.04 | 8.14 | +0.99% | 35,355 | 28,683,531 |
| 2025-02-25 | 8.11 | 8.17 | 8.03 | 8.06 | -0.62% | 33,781 | 27,353,996 |
| 2025-02-24 | 8.08 | 8.16 | 8.01 | 8.11 | -0.25% | 43,368 | 35,023,815 |
| 2025-02-21 | 8.17 | 8.2 | 8 | 8.13 | -0.49% | 58,928 | 47,462,824 |
| 2025-02-20 | 8.24 | 8.24 | 8.1 | 8.17 | -0.97% | 45,268 | 36,969,059 |
| 2025-02-19 | 8.19 | 8.35 | 8.15 | 8.25 | +0.73% | 58,603 | 48,274,546 |
| 2025-02-18 | 8.1 | 8.32 | 8 | 8.19 | +0.86% | 75,094 | 61,414,740 |
| 2025-02-17 | 7.97 | 8.35 | 7.96 | 8.12 | +2.53% | 74,551 | 60,689,537 |
| 2025-02-14 | 7.89 | 7.97 | 7.86 | 7.92 | 0% | 23,861 | 18,890,012 |
| 2025-02-13 | 8.1 | 8.16 | 7.9 | 7.92 | -2.1% | 39,161 | 31,291,444 |
| 2025-02-12 | 8.13 | 8.15 | 8.01 | 8.09 | -0.61% | 30,884 | 24,905,557 |
| 2025-02-11 | 8.17 | 8.19 | 8.04 | 8.14 | -0.49% | 30,387 | 24,591,515 |
| 2025-02-10 | 7.99 | 8.19 | 7.93 | 8.18 | +2.25% | 40,079 | 32,316,726 |
| 2025-02-07 | 7.95 | 8.08 | 7.89 | 8 | +1.14% | 50,444 | 40,303,156 |
| 2025-02-06 | 7.85 | 7.93 | 7.78 | 7.91 | +0.25% | 43,020 | 33,865,308 |
| 2025-02-05 | 7.88 | 8.09 | 7.8 | 7.89 | +0.9% | 39,803 | 31,412,383 |
| 2025-01-27 | 7.88 | 7.98 | 7.8 | 7.82 | -0.76% | 27,582 | 21,761,523 |
| 2025-01-24 | 7.76 | 7.88 | 7.65 | 7.88 | +2.07% | 29,468 | 22,894,730 |
| 2025-01-23 | 7.67 | 7.88 | 7.67 | 7.72 | +1.31% | 34,391 | 26,807,939 |
| 2025-01-22 | 7.71 | 7.71 | 7.54 | 7.62 | -1.17% | 20,978 | 15,955,757 |
| 2025-01-21 | 7.88 | 7.93 | 7.64 | 7.71 | -1.78% | 31,155 | 24,080,873 |
| 2025-01-20 | 7.67 | 7.88 | 7.61 | 7.85 | +2.88% | 35,420 | 27,535,402 |
| 2025-01-17 | 7.7 | 7.7 | 7.58 | 7.63 | -0.91% | 21,932 | 16,747,595 |
| 2025-01-16 | 7.74 | 7.83 | 7.63 | 7.7 | -0.26% | 29,537 | 22,825,819 |
| 2025-01-15 | 7.79 | 7.82 | 7.68 | 7.72 | -0.77% | 29,016 | 22,437,529 |
| 2025-01-14 | 7.52 | 7.8 | 7.48 | 7.78 | +3.46% | 34,996 | 26,922,737 |
| 2025-01-13 | 7.41 | 7.54 | 7.28 | 7.52 | +0.13% | 21,615 | 16,052,986 |
| 2025-01-10 | 7.67 | 7.75 | 7.51 | 7.51 | -2.09% | 30,466 | 23,286,799 |
| 2025-01-09 | 7.51 | 7.76 | 7.49 | 7.67 | +1.46% | 35,005 | 26,808,776 |
| 2025-01-08 | 7.58 | 7.64 | 7.33 | 7.56 | -0.66% | 35,531 | 26,672,819 |
| 2025-01-07 | 7.44 | 7.61 | 7.42 | 7.61 | +1.87% | 27,754 | 20,847,205 |
| 2025-01-06 | 7.53 | 7.57 | 7.3 | 7.47 | -0.93% | 29,653 | 22,099,743 |
| 2025-01-03 | 7.89 | 7.9 | 7.54 | 7.54 | -5.04% | 60,062 | 46,311,570 |
| 2025-01-02 | 7.8 | 8.18 | 7.64 | 7.94 | +1.79% | 71,688 | 56,287,862 |
| 2024-12-31 | 7.91 | 8.02 | 7.77 | 7.8 | -1.39% | 37,769 | 29,631,012 |
| 2024-12-30 | 8.1 | 8.12 | 7.78 | 7.91 | -3.3% | 68,895 | 54,401,654 |
| 2024-12-27 | 8.24 | 8.44 | 8.15 | 8.18 | +0.25% | 65,060 | 53,905,381 |
| 2024-12-26 | 8.17 | 8.35 | 8.12 | 8.16 | -0.49% | 41,890 | 34,550,768 |
| 2024-12-25 | 8.48 | 8.49 | 8.06 | 8.2 | -3.53% | 53,947 | 44,275,682 |
| 2024-12-24 | 8.39 | 8.58 | 8.31 | 8.5 | +1.19% | 31,951 | 27,070,381 |
| 2024-12-23 | 8.96 | 8.96 | 8.38 | 8.4 | -6.15% | 60,429 | 52,120,772 |
| 2024-12-20 | 8.78 | 8.98 | 8.74 | 8.95 | +2.4% | 54,924 | 48,929,313 |
| 2024-12-19 | 8.86 | 9.05 | 8.73 | 8.74 | -2.56% | 62,188 | 54,896,910 |
| 2024-12-18 | 8.93 | 8.98 | 8.68 | 8.97 | +0.56% | 44,893 | 39,850,686 |
| 2024-12-17 | 9.23 | 9.24 | 8.84 | 8.92 | -3.04% | 67,854 | 61,007,333 |
| 2024-12-16 | 9.56 | 9.59 | 9.14 | 9.2 | -3.77% | 90,490 | 83,853,416 |
| 2024-12-13 | 9.61 | 9.81 | 9.54 | 9.56 | -0.93% | 104,798 | 101,171,967 |
| 2024-12-12 | 9.78 | 9.81 | 9.51 | 9.65 | -0.52% | 109,462 | 105,220,000 |
| 2024-12-11 | 9.7 | 9.75 | 9.51 | 9.7 | -1.42% | 157,282 | 151,087,571 |
| 2024-12-10 | 9.87 | 9.9 | 9.46 | 9.84 | +1.03% | 243,463 | 234,679,902 |
| 2024-12-09 | 10 | 10.23 | 9.44 | 9.74 | -5.71% | 360,139 | 350,131,631 |
| 2024-12-06 | 9.98 | 10.33 | 9.78 | 10.33 | +10.01% | 139,599 | 141,880,478 |
| 2024-12-05 | 8.74 | 9.39 | 8.61 | 9.39 | +9.95% | 126,660 | 115,134,127 |
| 2024-12-04 | 8.7 | 8.87 | 8.45 | 8.54 | -2.4% | 62,940 | 54,318,118 |
| 2024-12-03 | 8.7 | 8.8 | 8.63 | 8.75 | +0.57% | 46,482 | 40,609,420 |
| 2024-12-02 | 8.55 | 8.72 | 8.5 | 8.7 | +1.28% | 57,159 | 49,445,762 |
| 2024-11-29 | 8.36 | 8.74 | 8.33 | 8.59 | +2.38% | 63,343 | 54,069,536 |
| 2024-11-28 | 8.34 | 8.55 | 8.31 | 8.39 | 0% | 49,537 | 41,704,052 |
| 2024-11-27 | 8.23 | 8.4 | 7.96 | 8.39 | +1.57% | 52,671 | 43,049,741 |
| 2024-11-26 | 8.29 | 8.44 | 8.16 | 8.26 | -0.48% | 45,346 | 37,754,081 |
| 2024-11-25 | 8.23 | 8.38 | 8 | 8.3 | +0.97% | 58,357 | 47,809,743 |
| 2024-11-22 | 8.7 | 8.7 | 8.22 | 8.22 | -5.41% | 74,393 | 63,033,192 |
| 2024-11-21 | 8.58 | 8.76 | 8.32 | 8.69 | +1.4% | 92,561 | 79,066,970 |
| 2024-11-20 | 8.7 | 8.7 | 8.47 | 8.57 | -1.49% | 73,870 | 63,265,024 |
| 2024-11-19 | 8.27 | 8.72 | 8.22 | 8.7 | +5.45% | 84,885 | 72,619,323 |
| 2024-11-18 | 8.57 | 8.74 | 8.18 | 8.25 | -3.73% | 61,996 | 51,907,343 |
| 2024-11-15 | 8.82 | 9.07 | 8.53 | 8.57 | -4.88% | 82,734 | 72,860,699 |
| 2024-11-14 | 9.05 | 9.19 | 8.9 | 9.01 | -1.1% | 99,705 | 90,497,747 |
| 2024-11-13 | 8.89 | 9.28 | 8.73 | 9.11 | +2.94% | 121,762 | 110,093,617 |
| 2024-11-12 | 9.04 | 9.11 | 8.75 | 8.85 | -1.67% | 85,028 | 75,997,374 |
| 2024-11-11 | 9.04 | 9.1 | 8.8 | 9 | -0.33% | 94,358 | 84,295,910 |
| 2024-11-08 | 9.46 | 9.63 | 8.99 | 9.03 | -3.22% | 133,994 | 122,079,422 |
| 2024-11-07 | 8.94 | 9.37 | 8.94 | 9.33 | +4.25% | 167,115 | 153,343,782 |
| 2024-11-06 | 8.9 | 9.19 | 8.78 | 8.95 | +0.56% | 166,630 | 149,180,080 |
| 2024-11-05 | 8.78 | 9.44 | 8.52 | 8.9 | +3.73% | 274,490 | 243,222,096 |
| 2024-11-04 | 7.8 | 8.58 | 7.74 | 8.58 | +10% | 147,018 | 121,410,929 |
| 2024-11-01 | 7.9 | 7.91 | 7.67 | 7.8 | -1.52% | 90,459 | 70,330,453 |
| 2024-10-31 | 8.07 | 8.12 | 7.79 | 7.92 | -2.94% | 148,955 | 117,596,602 |
| 2024-10-30 | 8.27 | 8.29 | 8.05 | 8.16 | -1.33% | 106,112 | 86,352,917 |
| 2024-10-29 | 8.54 | 8.65 | 8.25 | 8.27 | -3.05% | 96,857 | 81,642,224 |
| 2024-10-28 | 8.45 | 8.59 | 8.36 | 8.53 | +0.83% | 128,085 | 108,789,622 |
| 2024-10-25 | 8.54 | 8.65 | 8.32 | 8.46 | -1.97% | 161,802 | 136,051,606 |
| 2024-10-24 | 8.31 | 8.85 | 8.19 | 8.63 | +5.63% | 277,555 | 234,940,148 |
| 2024-10-23 | 7.46 | 8.17 | 7.45 | 8.17 | +9.96% | 181,411 | 144,442,049 |
| 2024-10-22 | 7.45 | 7.49 | 7.28 | 7.43 | -1.2% | 95,114 | 69,997,767 |
| 2024-10-21 | 7.51 | 7.56 | 7.47 | 7.52 | +0.27% | 58,504 | 43,915,072 |
| 2024-10-18 | 7.4 | 7.56 | 7.38 | 7.5 | +0.94% | 58,140 | 43,503,162 |
| 2024-10-17 | 7.49 | 7.66 | 7.4 | 7.43 | -1.07% | 45,768 | 34,382,018 |
| 2024-10-16 | 7.29 | 7.51 | 7.29 | 7.51 | +1.35% | 45,091 | 33,348,611 |
| 2024-10-15 | 7.66 | 7.7 | 7.41 | 7.41 | -2.76% | 72,467 | 54,265,075 |
| 2024-10-14 | 7.65 | 7.73 | 7.36 | 7.62 | +0.26% | 83,867 | 62,914,271 |
| 2024-10-11 | 8 | 8 | 7.6 | 7.6 | -4.64% | 51,286 | 39,736,352 |
| 2024-10-10 | 8.15 | 8.28 | 7.96 | 7.97 | -1.73% | 86,913 | 70,228,435 |
| 2024-10-09 | 8.6 | 8.6 | 8.07 | 8.11 | -6.24% | 116,362 | 96,100,521 |
| 2024-10-08 | 9.14 | 9.14 | 8.34 | 8.65 | +3.97% | 181,783 | 156,864,364 |
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：