股票概览
8.07
+1.25%
+0.1
7.96
开盘价
8.09
最高价
7.92
最低价
15,566
成交量
数据更新至: 2025-03-25
技术指标
8.12
MA5 (5日均线)
8.15
MA10 (10日均线)
8.16
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 | 7.96 | 8.09 | 7.92 | 8.07 | +1.25% | 15,566 | 12,423,416 |
| 2025-03-24 | 8.11 | 8.12 | 7.86 | 7.97 | -1.6% | 28,988 | 23,111,746 |
| 2025-03-21 | 8.19 | 8.26 | 8.1 | 8.1 | -1.34% | 23,932 | 19,532,491 |
| 2025-03-20 | 8.24 | 8.28 | 8.19 | 8.21 | -0.73% | 18,092 | 14,890,075 |
| 2025-03-19 | 8.3 | 8.35 | 8.24 | 8.27 | -0.36% | 22,364 | 18,560,469 |
| 2025-03-18 | 8.28 | 8.38 | 8.24 | 8.3 | +0.12% | 23,911 | 19,910,731 |
| 2025-03-17 | 8.25 | 8.34 | 8.17 | 8.29 | +0.97% | 36,931 | 30,563,572 |
| 2025-03-14 | 7.95 | 8.23 | 7.95 | 8.21 | +2.75% | 41,317 | 33,562,846 |
| 2025-03-13 | 8.1 | 8.12 | 7.91 | 7.99 | -1.11% | 28,131 | 22,455,678 |
| 2025-03-12 | 8.16 | 8.19 | 8.07 | 8.08 | -0.49% | 29,544 | 23,943,358 |
| 2025-03-11 | 8.06 | 8.14 | 8.03 | 8.12 | -0.61% | 26,700 | 21,569,631 |
| 2025-03-10 | 8.11 | 8.28 | 8.1 | 8.17 | +1.11% | 31,159 | 25,475,318 |
| 2025-03-07 | 8.26 | 8.26 | 8.04 | 8.08 | -2.06% | 37,641 | 30,618,284 |
| 2025-03-06 | 8.14 | 8.26 | 8.1 | 8.25 | +1.6% | 40,984 | 33,643,157 |
| 2025-03-05 | 8.25 | 8.28 | 8.06 | 8.12 | -1.46% | 29,958 | 24,337,058 |
| 2025-03-04 | 8.12 | 8.25 | 8.12 | 8.24 | +0.98% | 26,939 | 22,060,878 |
| 2025-03-03 | 8.02 | 8.27 | 8.02 | 8.16 | +1.62% | 39,778 | 32,553,800 |
| 2025-02-28 | 8.33 | 8.33 | 8.02 | 8.03 | -3.6% | 43,831 | 35,774,098 |
| 2025-02-27 | 8.2 | 8.35 | 8.13 | 8.33 | +1.46% | 54,070 | 44,619,936 |
| 2025-02-26 | 8.11 | 8.22 | 8.07 | 8.21 | +1.48% | 35,164 | 28,616,674 |
| 2025-02-25 | 8.21 | 8.21 | 8.04 | 8.09 | -1.34% | 34,061 | 27,612,076 |
| 2025-02-24 | 8.22 | 8.25 | 8.11 | 8.2 | -0.12% | 31,340 | 25,658,762 |
| 2025-02-21 | 8.13 | 8.28 | 8.09 | 8.21 | +0.12% | 44,606 | 36,471,273 |
| 2025-02-20 | 8.14 | 8.37 | 8.14 | 8.2 | +0.99% | 46,892 | 38,663,177 |
| 2025-02-19 | 8.01 | 8.16 | 7.95 | 8.12 | +1.5% | 49,686 | 40,031,936 |
| 2025-02-18 | 8.3 | 8.35 | 7.97 | 8 | -4.53% | 81,103 | 65,834,533 |
| 2025-02-17 | 7.94 | 8.86 | 7.85 | 8.38 | +6.35% | 146,885 | 124,535,914 |
| 2025-02-14 | 7.73 | 7.96 | 7.7 | 7.88 | +2.07% | 38,453 | 30,295,788 |
| 2025-02-13 | 7.83 | 7.85 | 7.72 | 7.72 | -1.15% | 19,173 | 14,913,977 |
| 2025-02-12 | 7.79 | 7.86 | 7.75 | 7.81 | -0.26% | 25,892 | 20,203,397 |
| 2025-02-11 | 7.92 | 7.92 | 7.72 | 7.83 | -1.14% | 26,491 | 20,639,105 |
| 2025-02-10 | 7.84 | 7.93 | 7.76 | 7.92 | +1.67% | 34,261 | 26,871,295 |
| 2025-02-07 | 7.65 | 7.88 | 7.64 | 7.79 | +1.7% | 42,242 | 32,864,705 |
| 2025-02-06 | 7.49 | 7.66 | 7.43 | 7.66 | +2.13% | 25,288 | 19,166,010 |
| 2025-02-05 | 7.48 | 7.54 | 7.43 | 7.5 | +1.35% | 16,345 | 12,238,586 |
| 2025-01-27 | 7.5 | 7.57 | 7.4 | 7.4 | -0.8% | 20,693 | 15,474,239 |
| 2025-01-24 | 7.37 | 7.49 | 7.31 | 7.46 | +1.22% | 18,295 | 13,538,943 |
| 2025-01-23 | 7.41 | 7.56 | 7.37 | 7.37 | +0.41% | 24,094 | 17,974,406 |
| 2025-01-22 | 7.45 | 7.45 | 7.32 | 7.34 | -1.61% | 13,520 | 9,948,290 |
| 2025-01-21 | 7.44 | 7.47 | 7.33 | 7.46 | +0.95% | 19,980 | 14,787,469 |
| 2025-01-20 | 7.43 | 7.49 | 7.36 | 7.39 | +0.41% | 17,964 | 13,333,970 |
| 2025-01-17 | 7.33 | 7.43 | 7.29 | 7.36 | +0.14% | 14,165 | 10,433,165 |
| 2025-01-16 | 7.42 | 7.5 | 7.33 | 7.35 | -0.27% | 15,196 | 11,251,279 |
| 2025-01-15 | 7.55 | 7.55 | 7.35 | 7.37 | -1.21% | 17,092 | 12,640,048 |
| 2025-01-14 | 7.17 | 7.46 | 7.17 | 7.46 | +3.76% | 20,046 | 14,725,319 |
| 2025-01-13 | 7.11 | 7.19 | 7.01 | 7.19 | +1.13% | 19,643 | 13,999,984 |
| 2025-01-10 | 7.28 | 7.34 | 7.11 | 7.11 | -2.34% | 15,216 | 10,978,481 |
| 2025-01-09 | 7.32 | 7.37 | 7.22 | 7.28 | -1.09% | 15,841 | 11,578,158 |
| 2025-01-08 | 7.43 | 7.5 | 7.2 | 7.36 | -1.21% | 20,562 | 15,075,701 |
| 2025-01-07 | 7.41 | 7.46 | 7.3 | 7.45 | +0.27% | 19,610 | 14,470,901 |
| 2025-01-06 | 7.3 | 7.53 | 7.21 | 7.43 | +1.78% | 25,347 | 18,825,533 |
| 2025-01-03 | 7.47 | 7.58 | 7.28 | 7.3 | -2.28% | 25,443 | 18,960,557 |
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：