股票概览
8.14
+1.75%
+0.14
7.99
开盘价
8.23
最高价
7.93
最低价
65,445
成交量
数据更新至: 2025-03-25
技术指标
8.16
MA5 (5日均线)
8.03
MA10 (10日均线)
7.73
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 | 7.99 | 8.23 | 7.93 | 8.14 | +1.75% | 65,445 | 53,248,714 |
| 2025-03-24 | 8.09 | 8.09 | 7.79 | 8 | -0.74% | 115,644 | 91,889,189 |
| 2025-03-21 | 8.29 | 8.39 | 7.99 | 8.06 | -3.24% | 119,329 | 96,979,755 |
| 2025-03-20 | 8.23 | 8.42 | 8.2 | 8.33 | +0.85% | 86,554 | 71,812,608 |
| 2025-03-19 | 8.2 | 8.43 | 8.18 | 8.26 | +0.36% | 114,456 | 94,998,628 |
| 2025-03-18 | 8.15 | 8.29 | 8.06 | 8.23 | +0.86% | 111,869 | 91,738,840 |
| 2025-03-17 | 7.78 | 8.55 | 7.78 | 8.16 | +5.02% | 206,128 | 168,673,789 |
| 2025-03-14 | 7.61 | 7.84 | 7.53 | 7.77 | +2.1% | 100,954 | 77,658,333 |
| 2025-03-13 | 7.72 | 7.74 | 7.48 | 7.61 | -1.42% | 79,223 | 60,090,331 |
| 2025-03-12 | 7.62 | 7.76 | 7.57 | 7.72 | +1.45% | 91,416 | 70,177,761 |
| 2025-03-11 | 7.48 | 7.62 | 7.44 | 7.61 | +0.93% | 87,131 | 65,527,353 |
| 2025-03-10 | 7.34 | 7.57 | 7.3 | 7.54 | +2.72% | 105,279 | 78,550,326 |
| 2025-03-07 | 7.36 | 7.38 | 7.28 | 7.34 | -0.27% | 66,495 | 48,749,985 |
| 2025-03-06 | 7.36 | 7.46 | 7.26 | 7.36 | +0.14% | 92,170 | 67,988,281 |
| 2025-03-05 | 7.44 | 7.45 | 7.26 | 7.35 | -1.34% | 66,434 | 48,606,913 |
| 2025-03-04 | 7.32 | 7.48 | 7.3 | 7.45 | +1.36% | 72,097 | 53,272,829 |
| 2025-03-03 | 7.42 | 7.54 | 7.29 | 7.35 | -0.68% | 110,265 | 81,621,882 |
| 2025-02-28 | 7.58 | 7.66 | 7.38 | 7.4 | -2.89% | 142,603 | 107,141,068 |
| 2025-02-27 | 7.36 | 7.93 | 7.36 | 7.62 | +3.96% | 240,690 | 184,333,995 |
| 2025-02-26 | 7.25 | 7.38 | 7.23 | 7.33 | +0.83% | 95,912 | 69,960,866 |
| 2025-02-25 | 7.28 | 7.36 | 7.22 | 7.27 | -0.95% | 88,884 | 64,752,837 |
| 2025-02-24 | 7.11 | 7.35 | 7.1 | 7.34 | +2.8% | 153,208 | 111,255,910 |
| 2025-02-21 | 7.23 | 7.24 | 7.08 | 7.14 | -0.7% | 99,984 | 71,269,298 |
| 2025-02-20 | 7.09 | 7.2 | 7.06 | 7.19 | +0.98% | 103,079 | 73,651,598 |
| 2025-02-19 | 6.93 | 7.12 | 6.93 | 7.12 | +2.59% | 104,141 | 73,714,006 |
| 2025-02-18 | 7.12 | 7.19 | 6.94 | 6.94 | -2.94% | 112,761 | 79,746,614 |
| 2025-02-17 | 7.04 | 7.15 | 7.03 | 7.15 | +0.99% | 105,939 | 75,153,033 |
| 2025-02-14 | 7.06 | 7.18 | 7.03 | 7.08 | -0.42% | 96,081 | 68,136,072 |
| 2025-02-13 | 7.12 | 7.31 | 7.1 | 7.11 | -0.14% | 154,347 | 110,919,170 |
| 2025-02-12 | 7.12 | 7.13 | 7.01 | 7.12 | 0% | 105,860 | 74,932,127 |
| 2025-02-11 | 7.16 | 7.16 | 7.04 | 7.12 | -0.84% | 86,836 | 61,498,505 |
| 2025-02-10 | 7.1 | 7.18 | 7.1 | 7.18 | +0.56% | 111,123 | 79,237,860 |
| 2025-02-07 | 6.98 | 7.26 | 6.97 | 7.14 | +2% | 177,650 | 126,869,493 |
| 2025-02-06 | 6.92 | 7 | 6.85 | 7 | +1.45% | 92,226 | 64,002,403 |
| 2025-02-05 | 6.96 | 6.99 | 6.86 | 6.9 | -0.43% | 80,914 | 55,852,794 |
| 2025-01-27 | 6.95 | 7.03 | 6.84 | 6.93 | +0.29% | 101,110 | 69,936,755 |
| 2025-01-24 | 6.8 | 6.93 | 6.71 | 6.91 | +1.62% | 103,962 | 70,964,635 |
| 2025-01-23 | 6.89 | 7.03 | 6.79 | 6.8 | -0.73% | 127,444 | 88,169,529 |
| 2025-01-22 | 6.92 | 7 | 6.82 | 6.85 | -1.72% | 100,095 | 68,977,829 |
| 2025-01-21 | 7.08 | 7.09 | 6.86 | 6.97 | -0.85% | 113,237 | 78,895,584 |
| 2025-01-20 | 6.93 | 7.08 | 6.93 | 7.03 | +1.3% | 140,662 | 98,700,016 |
| 2025-01-17 | 7.02 | 7.04 | 6.85 | 6.94 | -1.7% | 134,752 | 93,387,786 |
| 2025-01-16 | 7.01 | 7.19 | 6.91 | 7.06 | +1.29% | 163,947 | 115,561,283 |
| 2025-01-15 | 7.18 | 7.24 | 6.95 | 6.97 | -3.19% | 185,756 | 130,539,647 |
| 2025-01-14 | 6.8 | 7.36 | 6.8 | 7.2 | +5.26% | 264,945 | 187,124,021 |
| 2025-01-13 | 7.03 | 7.15 | 6.74 | 6.84 | -7.69% | 247,340 | 169,961,246 |
| 2025-01-10 | 8.09 | 8.22 | 7.41 | 7.41 | -9.96% | 376,309 | 291,419,235 |
| 2025-01-09 | 8.8 | 8.82 | 8.18 | 8.23 | -8.56% | 440,430 | 370,162,618 |
| 2025-01-08 | 9.1 | 9.5 | 8.88 | 9 | -7.12% | 565,573 | 516,831,592 |
| 2025-01-07 | 9 | 9.69 | 8.74 | 9.69 | +9.99% | 780,433 | 719,814,080 |
| 2025-01-06 | 7.9 | 8.81 | 7.62 | 8.81 | +9.99% | 338,091 | 282,117,178 |
| 2025-01-03 | 7.62 | 8.69 | 7.62 | 8.01 | -5.43% | 476,551 | 388,074,916 |
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：