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 |
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：