股票概览
8.08
+0.87%
+0.07
8.03
开盘价
8.19
最高价
7.97
最低价
2,442,224
成交量
数据更新至: 2025-03-25
技术指标
7.90
MA5 (5日均线)
7.87
MA10 (10日均线)
7.46
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 | 8.03 | 8.19 | 7.97 | 8.08 | +0.87% | 2,442,224 | 1,974,904,453 |
| 2025-03-24 | 7.73 | 8.1 | 7.69 | 8.01 | +4.84% | 4,326,516 | 3,441,489,103 |
| 2025-03-21 | 7.87 | 7.93 | 7.58 | 7.64 | -3.41% | 2,130,492 | 1,645,574,656 |
| 2025-03-20 | 7.98 | 8.08 | 7.87 | 7.91 | +0.51% | 2,334,142 | 1,858,385,477 |
| 2025-03-19 | 7.84 | 7.91 | 7.74 | 7.87 | +0.13% | 1,588,651 | 1,244,675,022 |
| 2025-03-18 | 7.76 | 7.93 | 7.7 | 7.86 | +1.68% | 2,597,821 | 2,034,353,374 |
| 2025-03-17 | 7.85 | 7.91 | 7.71 | 7.73 | -2.4% | 2,514,150 | 1,952,349,103 |
| 2025-03-14 | 8.09 | 8.21 | 7.84 | 7.92 | +0.13% | 3,989,849 | 3,176,874,907 |
| 2025-03-13 | 7.9 | 7.98 | 7.78 | 7.91 | +1.41% | 3,288,518 | 2,591,599,216 |
| 2025-03-12 | 7.82 | 7.94 | 7.71 | 7.8 | +1.3% | 4,136,682 | 3,240,910,975 |
| 2025-03-11 | 7.65 | 7.73 | 7.48 | 7.7 | -1.41% | 4,958,908 | 3,774,394,673 |
| 2025-03-10 | 7.3 | 7.85 | 7.3 | 7.81 | +8.62% | 7,472,752 | 5,657,677,117 |
| 2025-03-07 | 7.09 | 7.3 | 7.08 | 7.19 | +1.41% | 3,038,252 | 2,197,574,071 |
| 2025-03-06 | 6.93 | 7.14 | 6.93 | 7.09 | +3.65% | 3,267,718 | 2,308,742,965 |
| 2025-03-05 | 6.8 | 6.88 | 6.73 | 6.84 | +0.74% | 1,324,345 | 902,857,450 |
| 2025-03-04 | 6.7 | 6.8 | 6.68 | 6.79 | +0.74% | 1,084,264 | 732,066,909 |
| 2025-03-03 | 6.64 | 6.8 | 6.64 | 6.74 | +1.51% | 1,467,511 | 989,752,504 |
| 2025-02-28 | 6.71 | 6.72 | 6.62 | 6.64 | -1.78% | 1,566,484 | 1,045,122,221 |
| 2025-02-27 | 6.83 | 6.84 | 6.7 | 6.76 | -1.31% | 1,629,427 | 1,099,503,921 |
| 2025-02-26 | 6.79 | 6.92 | 6.78 | 6.85 | +1.18% | 1,500,653 | 1,027,733,567 |
| 2025-02-25 | 6.89 | 6.9 | 6.75 | 6.77 | -2.17% | 1,799,820 | 1,225,641,927 |
| 2025-02-24 | 6.9 | 6.94 | 6.82 | 6.92 | +0.14% | 1,447,328 | 997,088,422 |
| 2025-02-21 | 6.94 | 6.98 | 6.88 | 6.91 | -0.29% | 1,515,544 | 1,047,967,603 |
| 2025-02-20 | 6.94 | 6.96 | 6.88 | 6.93 | -0.43% | 1,268,774 | 878,872,986 |
| 2025-02-19 | 6.94 | 6.98 | 6.91 | 6.96 | +0.29% | 1,136,261 | 788,228,782 |
| 2025-02-18 | 7.04 | 7.06 | 6.92 | 6.94 | -1.98% | 1,483,511 | 1,038,634,740 |
| 2025-02-17 | 7.24 | 7.25 | 7.04 | 7.08 | -3.28% | 2,575,350 | 1,824,036,318 |
| 2025-02-14 | 7.26 | 7.34 | 7.22 | 7.32 | +1.39% | 1,668,857 | 1,214,849,209 |
| 2025-02-13 | 7.29 | 7.34 | 7.22 | 7.22 | -0.96% | 1,421,958 | 1,034,798,934 |
| 2025-02-12 | 7.39 | 7.4 | 7.21 | 7.29 | -1.88% | 1,975,256 | 1,439,428,475 |
| 2025-02-11 | 7.47 | 7.57 | 7.4 | 7.43 | -0.8% | 1,897,875 | 1,418,431,627 |
| 2025-02-10 | 7.33 | 7.6 | 7.31 | 7.49 | +2.74% | 3,541,012 | 2,646,429,049 |
| 2025-02-07 | 7.21 | 7.36 | 7.14 | 7.29 | +0.83% | 2,594,962 | 1,881,059,513 |
| 2025-02-06 | 7.28 | 7.3 | 7.19 | 7.23 | +0.14% | 1,572,779 | 1,136,500,853 |
| 2025-02-05 | 7.31 | 7.35 | 7.19 | 7.22 | -0.28% | 1,864,315 | 1,353,063,045 |
| 2025-01-27 | 7.29 | 7.34 | 7.24 | 7.24 | -0.69% | 1,003,474 | 730,257,306 |
| 2025-01-24 | 7.17 | 7.33 | 7.17 | 7.29 | +2.1% | 1,577,428 | 1,144,443,342 |
| 2025-01-23 | 7.22 | 7.4 | 7.12 | 7.14 | +0.42% | 2,867,619 | 2,084,155,929 |
| 2025-01-22 | 7.07 | 7.13 | 6.99 | 7.11 | +0.57% | 1,535,276 | 1,085,246,998 |
| 2025-01-21 | 7.09 | 7.1 | 6.98 | 7.07 | +0.28% | 1,071,220 | 755,638,898 |
| 2025-01-20 | 7.16 | 7.19 | 7.04 | 7.05 | -1.54% | 1,591,372 | 1,127,104,086 |
| 2025-01-17 | 7.09 | 7.2 | 7.05 | 7.16 | +0.85% | 1,599,257 | 1,139,715,119 |
| 2025-01-16 | 6.97 | 7.21 | 6.97 | 7.1 | +2.9% | 3,055,800 | 2,174,512,882 |
| 2025-01-15 | 7.01 | 7.05 | 6.81 | 6.9 | -2.13% | 1,989,507 | 1,374,568,795 |
| 2025-01-14 | 6.9 | 7.05 | 6.85 | 7.05 | +1.59% | 2,012,171 | 1,402,615,599 |
| 2025-01-13 | 6.89 | 7.06 | 6.86 | 6.94 | -0.29% | 1,757,409 | 1,225,475,987 |
| 2025-01-10 | 6.97 | 7.08 | 6.89 | 6.96 | +0.29% | 1,701,332 | 1,191,487,956 |
| 2025-01-09 | 7 | 7 | 6.88 | 6.94 | -0.14% | 1,084,833 | 753,512,287 |
| 2025-01-08 | 7.04 | 7.04 | 6.86 | 6.95 | -1.28% | 1,624,367 | 1,128,947,307 |
| 2025-01-07 | 6.85 | 7.14 | 6.82 | 7.04 | +3.38% | 2,361,999 | 1,657,579,240 |
| 2025-01-06 | 6.8 | 6.92 | 6.62 | 6.81 | +0.59% | 2,040,924 | 1,390,315,521 |
| 2025-01-03 | 6.61 | 6.97 | 6.61 | 6.77 | +2.89% | 3,284,325 | 2,243,092,889 |
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：