股票概览
7.76
0%
0
7.77
开盘价
7.8
最高价
7.62
最低价
68,387
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.45
MA10 (10日均线)
8.36
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 | 7.77 | 7.8 | 7.62 | 7.76 | 0% | 68,387 | 52,858,530 |
| 2025-03-24 | 8.06 | 8.12 | 7.58 | 7.76 | -3.72% | 152,631 | 118,838,157 |
| 2025-03-21 | 8.45 | 8.46 | 8.06 | 8.06 | -4.84% | 162,822 | 133,143,421 |
| 2025-03-20 | 8.47 | 8.64 | 8.46 | 8.47 | 0% | 100,004 | 85,075,195 |
| 2025-03-19 | 8.58 | 8.58 | 8.45 | 8.47 | -1.28% | 86,954 | 73,800,661 |
| 2025-03-18 | 8.78 | 8.78 | 8.52 | 8.58 | -2.17% | 160,819 | 138,083,589 |
| 2025-03-17 | 9 | 9.03 | 8.73 | 8.77 | -1.68% | 174,542 | 153,942,548 |
| 2025-03-14 | 8.75 | 9 | 8.7 | 8.92 | +1.59% | 233,824 | 208,022,601 |
| 2025-03-13 | 8.81 | 9.24 | 8.7 | 8.78 | -1.35% | 247,749 | 220,744,286 |
| 2025-03-12 | 8.5 | 9.12 | 8.42 | 8.9 | +4.71% | 346,514 | 305,585,817 |
| 2025-03-11 | 8.52 | 8.52 | 8.32 | 8.5 | -0.7% | 141,990 | 119,280,978 |
| 2025-03-10 | 8.54 | 8.63 | 8.4 | 8.56 | +0.82% | 156,995 | 133,879,672 |
| 2025-03-07 | 8.4 | 8.84 | 8.4 | 8.49 | -0.35% | 278,695 | 240,517,557 |
| 2025-03-06 | 8.03 | 8.8 | 8.02 | 8.52 | +5.71% | 385,497 | 330,200,231 |
| 2025-03-05 | 8.25 | 8.28 | 8 | 8.06 | -2.18% | 139,521 | 112,700,589 |
| 2025-03-04 | 8.17 | 8.39 | 8.15 | 8.24 | -2.02% | 185,902 | 153,402,211 |
| 2025-03-03 | 7.99 | 8.69 | 7.99 | 8.41 | +4.99% | 379,908 | 321,042,559 |
| 2025-02-28 | 8.04 | 8.4 | 7.97 | 8.01 | -0.12% | 269,881 | 220,293,931 |
| 2025-02-27 | 7.85 | 8.02 | 7.85 | 8.02 | +1.65% | 164,620 | 131,105,148 |
| 2025-02-26 | 7.84 | 7.91 | 7.82 | 7.89 | +0.64% | 89,424 | 70,224,748 |
| 2025-02-25 | 7.87 | 8.01 | 7.8 | 7.84 | -1.01% | 107,545 | 85,022,185 |
| 2025-02-24 | 7.97 | 8.04 | 7.85 | 7.92 | 0% | 106,129 | 84,197,648 |
| 2025-02-21 | 7.95 | 7.96 | 7.8 | 7.92 | -0.63% | 143,764 | 113,162,435 |
| 2025-02-20 | 7.97 | 8.07 | 7.93 | 7.97 | -0.75% | 123,100 | 98,128,135 |
| 2025-02-19 | 8.09 | 8.17 | 7.9 | 8.03 | -1.11% | 223,727 | 178,647,531 |
| 2025-02-18 | 7.72 | 8.54 | 7.69 | 8.12 | +4.37% | 412,527 | 334,753,539 |
| 2025-02-17 | 7.68 | 7.85 | 7.62 | 7.78 | +1.3% | 129,100 | 99,888,052 |
| 2025-02-14 | 7.78 | 7.78 | 7.61 | 7.68 | -1.41% | 147,907 | 113,704,432 |
| 2025-02-13 | 7.82 | 7.92 | 7.78 | 7.79 | -0.13% | 179,954 | 141,224,692 |
| 2025-02-12 | 7.82 | 7.84 | 7.72 | 7.8 | +0.13% | 116,528 | 90,555,739 |
| 2025-02-11 | 8 | 8.01 | 7.76 | 7.79 | -2.38% | 157,788 | 123,124,017 |
| 2025-02-10 | 7.77 | 8 | 7.75 | 7.98 | +2.84% | 205,607 | 162,001,836 |
| 2025-02-07 | 7.77 | 7.9 | 7.67 | 7.76 | +0.39% | 207,268 | 161,589,807 |
| 2025-02-06 | 7.7 | 7.85 | 7.64 | 7.73 | +1.31% | 203,953 | 157,448,902 |
| 2025-02-05 | 7.75 | 7.81 | 7.56 | 7.63 | -1.93% | 203,612 | 155,669,755 |
| 2025-01-27 | 7.88 | 8.04 | 7.74 | 7.78 | +1.7% | 425,914 | 335,178,233 |
| 2025-01-24 | 7.04 | 7.65 | 6.94 | 7.65 | +10.07% | 311,869 | 231,168,505 |
| 2025-01-23 | 6.99 | 7.11 | 6.94 | 6.95 | +0.58% | 154,441 | 108,542,947 |
| 2025-01-22 | 7.05 | 7.08 | 6.91 | 6.91 | -2.4% | 92,580 | 64,564,365 |
| 2025-01-21 | 7.28 | 7.33 | 7.04 | 7.08 | -2.48% | 126,979 | 90,555,462 |
| 2025-01-20 | 7.36 | 7.39 | 7.24 | 7.26 | -0.55% | 100,146 | 73,027,722 |
| 2025-01-17 | 7.43 | 7.48 | 7.25 | 7.3 | -1.48% | 135,574 | 99,469,635 |
| 2025-01-16 | 7.37 | 7.56 | 7.31 | 7.41 | +0.41% | 254,607 | 189,014,986 |
| 2025-01-15 | 7.1 | 7.56 | 7.02 | 7.38 | +3.94% | 313,424 | 227,852,885 |
| 2025-01-14 | 6.84 | 7.1 | 6.84 | 7.1 | +3.8% | 219,183 | 153,278,226 |
| 2025-01-13 | 6.86 | 6.98 | 6.68 | 6.84 | -2.43% | 160,976 | 110,040,131 |
| 2025-01-10 | 7.38 | 7.38 | 7.01 | 7.01 | -4.63% | 138,199 | 99,309,422 |
| 2025-01-09 | 7.18 | 7.39 | 7.11 | 7.35 | +2.23% | 162,605 | 118,518,560 |
| 2025-01-08 | 7.2 | 7.31 | 6.98 | 7.19 | -0.69% | 147,082 | 105,117,371 |
| 2025-01-07 | 7.08 | 7.24 | 7.03 | 7.24 | +1.97% | 139,069 | 99,112,347 |
| 2025-01-06 | 7.18 | 7.24 | 7 | 7.1 | -3.92% | 148,945 | 106,043,530 |
| 2025-01-03 | 7.8 | 7.85 | 7.38 | 7.39 | -4.77% | 152,735 | 114,975,004 |
| 2025-01-02 | 7.69 | 7.93 | 7.67 | 7.76 | +0.78% | 184,000 | 144,085,974 |
| 2024-12-31 | 7.65 | 7.85 | 7.64 | 7.7 | +0.13% | 142,102 | 109,874,440 |
| 2024-12-30 | 8.07 | 8.12 | 7.66 | 7.69 | -4.59% | 164,809 | 128,812,023 |
| 2024-12-27 | 7.88 | 8.18 | 7.74 | 8.06 | +1.38% | 200,480 | 160,297,672 |
| 2024-12-26 | 7.37 | 8.1 | 7.37 | 7.95 | -2.93% | 298,483 | 232,046,295 |
| 2024-12-25 | 8.61 | 8.61 | 8.1 | 8.19 | -4.99% | 182,814 | 151,506,152 |
| 2024-12-24 | 8.67 | 8.74 | 8.53 | 8.62 | -1.37% | 122,069 | 105,143,641 |
| 2024-12-23 | 9.15 | 9.15 | 8.57 | 8.74 | -4.48% | 195,893 | 172,705,210 |
| 2024-12-20 | 9.13 | 9.22 | 9.09 | 9.15 | 0% | 137,719 | 126,049,692 |
| 2024-12-19 | 9.08 | 9.22 | 9.01 | 9.15 | -1.61% | 141,241 | 128,450,176 |
| 2024-12-18 | 9.25 | 9.34 | 9.11 | 9.3 | -0.11% | 127,816 | 118,262,655 |
| 2024-12-17 | 9.59 | 9.61 | 9.26 | 9.31 | -3.62% | 163,958 | 154,464,931 |
| 2024-12-16 | 9.79 | 9.85 | 9.51 | 9.66 | -1.63% | 197,563 | 190,048,626 |
| 2024-12-13 | 9.95 | 10.1 | 9.82 | 9.82 | -1.7% | 252,316 | 251,488,226 |
| 2024-12-12 | 9.88 | 10.07 | 9.83 | 9.99 | -2.92% | 357,052 | 355,899,859 |
| 2024-12-11 | 9.71 | 10.55 | 9.41 | 10.29 | +0.78% | 768,233 | 749,599,373 |
| 2024-12-10 | 10.6 | 11.15 | 10.11 | 10.21 | -9.08% | 699,025 | 735,890,937 |
| 2024-12-09 | 12.45 | 12.45 | 11.23 | 11.23 | -10.02% | 223,783 | 256,614,213 |
| 2024-12-06 | 12.18 | 12.75 | 12.18 | 12.48 | +1.71% | 115,651 | 144,192,591 |
| 2024-12-05 | 12.03 | 12.34 | 11.9 | 12.27 | +2.16% | 82,700 | 100,909,262 |
| 2024-12-04 | 11.99 | 12.23 | 11.7 | 12.01 | +0.08% | 91,419 | 110,157,247 |
| 2024-12-03 | 12 | 12.3 | 11.86 | 12 | -0.08% | 87,399 | 104,947,178 |
| 2024-12-02 | 12.15 | 12.24 | 11.9 | 12.01 | -2.52% | 148,893 | 179,542,513 |
| 2024-11-29 | 11.89 | 12.35 | 11.81 | 12.32 | +3.53% | 160,045 | 193,714,230 |
| 2024-11-28 | 11.48 | 12 | 11.48 | 11.9 | +4.02% | 116,579 | 138,133,450 |
| 2024-11-27 | 11.5 | 11.5 | 11 | 11.44 | -1.04% | 93,225 | 104,922,037 |
| 2024-11-26 | 11.1 | 11.7 | 11.04 | 11.56 | +3.4% | 148,313 | 169,480,767 |
| 2024-11-25 | 10.6 | 11.5 | 10.56 | 11.18 | +6.48% | 164,557 | 182,132,820 |
| 2024-11-22 | 10.76 | 10.95 | 10.5 | 10.5 | -2.51% | 80,863 | 86,851,346 |
| 2024-11-21 | 10.83 | 10.94 | 10.63 | 10.77 | -1.19% | 56,216 | 60,591,507 |
| 2024-11-20 | 10.67 | 10.96 | 10.62 | 10.9 | +1.4% | 58,640 | 63,638,875 |
| 2024-11-19 | 10.54 | 10.75 | 10.46 | 10.75 | +1.42% | 71,558 | 76,109,126 |
| 2024-11-18 | 11.13 | 11.2 | 10.4 | 10.6 | -5.36% | 144,838 | 156,033,028 |
| 2024-11-15 | 11.82 | 12.23 | 11.05 | 11.2 | -5.25% | 214,192 | 248,479,495 |
| 2024-11-14 | 11.21 | 11.98 | 11.08 | 11.82 | +5.25% | 210,498 | 244,055,842 |
| 2024-11-13 | 11.26 | 11.64 | 11.01 | 11.23 | -1.23% | 107,894 | 121,767,262 |
| 2024-11-12 | 11.32 | 11.59 | 11.12 | 11.37 | +0.98% | 150,490 | 170,905,497 |
| 2024-11-11 | 11.16 | 11.29 | 10.98 | 11.26 | +0.9% | 103,859 | 115,710,383 |
| 2024-11-08 | 11.4 | 11.49 | 10.98 | 11.16 | -2.02% | 153,267 | 171,293,023 |
| 2024-11-07 | 10.97 | 11.5 | 10.88 | 11.39 | +2.98% | 141,043 | 159,647,362 |
| 2024-11-06 | 11.3 | 11.38 | 10.97 | 11.06 | -2.12% | 113,760 | 126,490,250 |
| 2024-11-05 | 11.22 | 11.42 | 11 | 11.3 | +0.98% | 149,379 | 167,674,708 |
| 2024-11-04 | 11.51 | 11.65 | 10.95 | 11.19 | -4.6% | 204,243 | 229,731,367 |
| 2024-11-01 | 12.59 | 12.73 | 11.6 | 11.73 | -7.05% | 189,433 | 228,229,885 |
| 2024-10-31 | 12.3 | 12.75 | 12.17 | 12.62 | +1.94% | 149,453 | 187,126,140 |
| 2024-10-30 | 12.35 | 12.66 | 12.1 | 12.38 | +0.24% | 161,392 | 199,591,649 |
| 2024-10-29 | 12.68 | 13.13 | 12.24 | 12.35 | -4.04% | 238,942 | 301,868,720 |
| 2024-10-28 | 13.09 | 13.3 | 12.29 | 12.87 | -1.08% | 356,979 | 456,569,916 |
| 2024-10-25 | 12.4 | 13.13 | 12.1 | 13.01 | +8.96% | 367,813 | 472,301,344 |
| 2024-10-24 | 11.35 | 12.58 | 11.35 | 11.94 | +2.31% | 233,825 | 280,698,912 |
| 2024-10-23 | 11.05 | 12.21 | 11 | 11.67 | +5.14% | 335,869 | 399,944,107 |
| 2024-10-22 | 10.72 | 11.17 | 10.53 | 11.1 | +4.13% | 169,093 | 183,772,227 |
| 2024-10-21 | 10.06 | 10.91 | 10.04 | 10.66 | +5.44% | 185,425 | 196,797,599 |
| 2024-10-18 | 9.9 | 10.18 | 9.84 | 10.11 | +2.85% | 134,294 | 135,131,271 |
| 2024-10-17 | 10.23 | 10.25 | 9.79 | 9.83 | -1.9% | 102,471 | 102,029,396 |
| 2024-10-16 | 9.65 | 10.12 | 9.65 | 10.02 | +1.93% | 120,494 | 120,026,936 |
| 2024-10-15 | 9.69 | 10.19 | 9.59 | 9.83 | +0.61% | 138,791 | 138,334,865 |
| 2024-10-14 | 9.4 | 9.9 | 9.32 | 9.77 | +4.94% | 103,531 | 100,234,980 |
| 2024-10-11 | 9.18 | 9.58 | 9 | 9.31 | +1.75% | 84,159 | 78,516,856 |
| 2024-10-10 | 9.28 | 9.39 | 8.9 | 9.15 | -1.72% | 77,395 | 70,862,330 |
| 2024-10-09 | 9.79 | 9.8 | 9.31 | 9.31 | -9.96% | 158,669 | 151,198,142 |
| 2024-10-08 | 10.6 | 10.68 | 9.5 | 10.34 | +6.49% | 317,837 | 322,792,132 |
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：