股票概览
7.66
-1.92%
-0.15
7.88
开盘价
7.88
最高价
7.3
最低价
185,723
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.58
MA10 (10日均线)
8.11
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 | 7.88 | 7.88 | 7.3 | 7.66 | -1.92% | 185,723 | 139,357,412 |
| 2025-03-24 | 8.42 | 8.58 | 7.71 | 7.81 | -8.65% | 373,635 | 303,410,134 |
| 2025-03-21 | 9 | 9.32 | 8.55 | 8.55 | -10% | 379,905 | 336,089,396 |
| 2025-03-20 | 9.2 | 9.9 | 9.1 | 9.5 | +5.56% | 485,097 | 463,934,213 |
| 2025-03-19 | 8.87 | 9.44 | 8.72 | 9 | +2.74% | 279,224 | 251,822,328 |
| 2025-03-18 | 8.81 | 8.91 | 8.56 | 8.76 | -0.45% | 174,487 | 151,920,343 |
| 2025-03-17 | 8.7 | 9.11 | 8.56 | 8.8 | +2.8% | 236,877 | 208,795,044 |
| 2025-03-14 | 8.58 | 8.76 | 8.5 | 8.56 | +0.35% | 190,403 | 164,100,645 |
| 2025-03-13 | 8.62 | 8.86 | 8.42 | 8.53 | -1.16% | 230,963 | 199,200,178 |
| 2025-03-12 | 8.98 | 9 | 8.49 | 8.63 | -1.93% | 380,272 | 330,388,069 |
| 2025-03-11 | 7.91 | 8.8 | 7.81 | 8.8 | +10% | 329,059 | 276,695,228 |
| 2025-03-10 | 7.6 | 8.01 | 7.6 | 8 | +5.54% | 199,310 | 155,883,050 |
| 2025-03-07 | 7.77 | 7.79 | 7.52 | 7.58 | -2.32% | 128,303 | 97,683,719 |
| 2025-03-06 | 7.27 | 7.9 | 7.26 | 7.76 | +6.3% | 235,559 | 179,984,494 |
| 2025-03-05 | 7.42 | 7.45 | 7.17 | 7.3 | -0.95% | 88,612 | 64,340,321 |
| 2025-03-04 | 7.28 | 7.37 | 7.21 | 7.37 | +1.66% | 82,024 | 59,789,112 |
| 2025-03-03 | 7.2 | 7.39 | 7.16 | 7.25 | +0.69% | 98,743 | 71,952,516 |
| 2025-02-28 | 7.67 | 7.69 | 7.18 | 7.2 | -5.76% | 155,726 | 115,073,949 |
| 2025-02-27 | 7.58 | 7.75 | 7.46 | 7.64 | +0.79% | 172,773 | 131,396,641 |
| 2025-02-26 | 7.79 | 7.8 | 7.5 | 7.58 | -1.94% | 194,824 | 147,840,382 |
| 2025-02-25 | 7.88 | 7.96 | 7.72 | 7.73 | -3.25% | 170,668 | 133,200,875 |
| 2025-02-24 | 8.11 | 8.25 | 7.93 | 7.99 | -0.75% | 178,277 | 143,099,552 |
| 2025-02-21 | 8.08 | 8.1 | 7.88 | 8.05 | -0.12% | 186,527 | 149,267,142 |
| 2025-02-20 | 8.27 | 8.27 | 8 | 8.06 | -2.54% | 244,524 | 197,899,466 |
| 2025-02-19 | 8.23 | 8.35 | 8.11 | 8.27 | 0% | 210,958 | 173,358,065 |
| 2025-02-18 | 8.6 | 8.74 | 8.2 | 8.27 | -2.48% | 338,671 | 285,522,163 |
| 2025-02-17 | 7.74 | 8.48 | 7.67 | 8.48 | +9.99% | 154,588 | 125,974,028 |
| 2025-02-14 | 8 | 8.01 | 7.69 | 7.71 | -3.38% | 140,453 | 109,388,572 |
| 2025-02-13 | 7.88 | 8.12 | 7.87 | 7.98 | +1.01% | 147,518 | 118,224,109 |
| 2025-02-12 | 7.94 | 8.04 | 7.81 | 7.9 | -0.38% | 127,027 | 100,443,124 |
| 2025-02-11 | 8.2 | 8.24 | 7.91 | 7.93 | -3.41% | 120,941 | 96,513,132 |
| 2025-02-10 | 8.18 | 8.27 | 8.1 | 8.21 | +0.37% | 117,282 | 95,847,575 |
| 2025-02-07 | 8.14 | 8.39 | 8 | 8.18 | -0.49% | 156,773 | 128,703,385 |
| 2025-02-06 | 8.06 | 8.28 | 7.86 | 8.22 | +2.24% | 130,856 | 105,500,485 |
| 2025-02-05 | 7.84 | 8.31 | 7.75 | 8.04 | +3.21% | 144,483 | 115,459,155 |
| 2025-01-27 | 8.04 | 8.23 | 7.77 | 7.79 | -0.64% | 143,443 | 113,788,855 |
| 2025-01-24 | 7.47 | 8.14 | 7.38 | 7.84 | +2.89% | 230,953 | 180,188,084 |
| 2025-01-23 | 8.47 | 8.73 | 7.62 | 7.62 | -10.04% | 300,837 | 242,555,460 |
| 2025-01-22 | 8.7 | 8.9 | 8.39 | 8.47 | -6.41% | 244,654 | 211,708,373 |
| 2025-01-21 | 8.98 | 9.21 | 8.4 | 9.05 | +5.36% | 426,747 | 374,183,811 |
| 2025-01-20 | 7.99 | 8.59 | 7.88 | 8.59 | +9.99% | 104,303 | 88,421,973 |
| 2025-01-17 | 7.75 | 7.88 | 7.52 | 7.81 | +0.77% | 138,412 | 106,992,983 |
| 2025-01-16 | 7.79 | 7.92 | 7.67 | 7.75 | -0.13% | 125,036 | 97,247,421 |
| 2025-01-15 | 7.87 | 8.05 | 7.65 | 7.76 | -1.77% | 154,299 | 120,580,901 |
| 2025-01-14 | 7.53 | 7.94 | 7.44 | 7.9 | +6.47% | 164,940 | 127,484,668 |
| 2025-01-13 | 7.34 | 7.63 | 7.23 | 7.42 | -1.33% | 142,026 | 105,619,117 |
| 2025-01-10 | 7.54 | 7.76 | 7.13 | 7.52 | -0.13% | 257,525 | 190,401,259 |
| 2025-01-09 | 7.56 | 7.83 | 7.38 | 7.53 | +0.27% | 169,102 | 129,039,780 |
| 2025-01-08 | 7.36 | 7.64 | 7.2 | 7.51 | +1.76% | 163,906 | 121,568,488 |
| 2025-01-07 | 7.26 | 7.42 | 7.12 | 7.38 | +2.64% | 145,128 | 105,532,557 |
| 2025-01-06 | 7.58 | 7.58 | 6.98 | 7.19 | -4.52% | 144,613 | 103,941,520 |
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：