股票概览
7.87
+0.13%
+0.01
7.88
开盘价
7.89
最高价
7.76
最低价
51,541
成交量
数据更新至: 2025-03-25
技术指标
7.98
MA5 (5日均线)
8.16
MA10 (10日均线)
8.45
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 | 7.89 | 7.76 | 7.87 | +0.13% | 51,541 | 40,356,605 |
| 2025-03-24 | 7.95 | 7.99 | 7.7 | 7.86 | -1.26% | 109,701 | 85,798,608 |
| 2025-03-21 | 8.08 | 8.13 | 7.93 | 7.96 | -1.61% | 108,486 | 86,894,378 |
| 2025-03-20 | 8.1 | 8.18 | 8.05 | 8.09 | -0.12% | 88,286 | 71,675,034 |
| 2025-03-19 | 8.18 | 8.22 | 8.08 | 8.1 | -1.46% | 118,728 | 96,360,203 |
| 2025-03-18 | 8.3 | 8.34 | 8.11 | 8.22 | -2.03% | 179,483 | 147,485,407 |
| 2025-03-17 | 8.39 | 8.45 | 8.32 | 8.39 | +0.12% | 101,496 | 85,297,818 |
| 2025-03-14 | 8.27 | 8.41 | 8.13 | 8.38 | +1.95% | 127,488 | 105,806,354 |
| 2025-03-13 | 8.51 | 8.54 | 8.16 | 8.22 | -3.52% | 184,282 | 152,905,571 |
| 2025-03-12 | 8.63 | 8.67 | 8.51 | 8.52 | -1.16% | 134,977 | 115,737,665 |
| 2025-03-11 | 8.54 | 8.67 | 8.5 | 8.62 | -0.23% | 119,466 | 102,279,099 |
| 2025-03-10 | 8.66 | 8.74 | 8.55 | 8.64 | -0.23% | 116,516 | 100,447,717 |
| 2025-03-07 | 8.8 | 8.9 | 8.6 | 8.66 | -2.15% | 182,867 | 159,936,037 |
| 2025-03-06 | 8.71 | 8.92 | 8.71 | 8.85 | +2.08% | 196,948 | 174,373,042 |
| 2025-03-05 | 8.63 | 8.84 | 8.56 | 8.67 | -0.12% | 144,123 | 125,004,111 |
| 2025-03-04 | 8.48 | 8.75 | 8.43 | 8.68 | +2.24% | 165,061 | 141,946,188 |
| 2025-03-03 | 8.54 | 8.7 | 8.44 | 8.49 | -0.47% | 149,691 | 128,536,487 |
| 2025-02-28 | 8.99 | 9.04 | 8.5 | 8.53 | -6.26% | 256,671 | 223,357,293 |
| 2025-02-27 | 9.15 | 9.24 | 8.88 | 9.1 | -0.55% | 200,805 | 181,810,618 |
| 2025-02-26 | 9.09 | 9.18 | 8.98 | 9.15 | +0.66% | 199,564 | 181,283,609 |
| 2025-02-25 | 9.07 | 9.24 | 8.98 | 9.09 | -0.76% | 197,173 | 179,234,153 |
| 2025-02-24 | 9.13 | 9.32 | 9.04 | 9.16 | -0.22% | 266,484 | 244,294,931 |
| 2025-02-21 | 8.86 | 9.27 | 8.73 | 9.18 | +3.96% | 328,539 | 297,129,295 |
| 2025-02-20 | 8.91 | 8.92 | 8.71 | 8.83 | -0.9% | 178,287 | 156,836,692 |
| 2025-02-19 | 8.45 | 8.94 | 8.4 | 8.91 | +6.07% | 293,229 | 256,699,216 |
| 2025-02-18 | 8.69 | 8.76 | 8.35 | 8.4 | -3.34% | 162,013 | 138,652,931 |
| 2025-02-17 | 8.66 | 8.83 | 8.61 | 8.69 | +0.35% | 149,603 | 130,104,698 |
| 2025-02-14 | 8.77 | 8.82 | 8.62 | 8.66 | -1.37% | 154,769 | 134,530,721 |
| 2025-02-13 | 9 | 9 | 8.76 | 8.78 | -2.23% | 170,640 | 150,983,871 |
| 2025-02-12 | 8.73 | 8.99 | 8.7 | 8.98 | +2.39% | 202,138 | 178,766,548 |
| 2025-02-11 | 8.96 | 8.97 | 8.75 | 8.77 | -2.01% | 147,565 | 129,819,346 |
| 2025-02-10 | 8.95 | 8.98 | 8.85 | 8.95 | +0.22% | 193,906 | 173,013,614 |
| 2025-02-07 | 8.88 | 9.09 | 8.77 | 8.93 | +1.02% | 245,453 | 219,119,862 |
| 2025-02-06 | 8.49 | 8.87 | 8.41 | 8.84 | +3.76% | 200,752 | 175,261,371 |
| 2025-02-05 | 8.46 | 8.65 | 8.46 | 8.52 | +2.53% | 151,095 | 129,288,672 |
| 2025-01-27 | 8.63 | 8.7 | 8.31 | 8.31 | -3.26% | 125,011 | 105,863,207 |
| 2025-01-24 | 8.5 | 8.63 | 8.46 | 8.59 | +1.3% | 109,080 | 93,577,936 |
| 2025-01-23 | 8.61 | 8.79 | 8.46 | 8.48 | -0.12% | 166,624 | 144,062,038 |
| 2025-01-22 | 8.59 | 8.71 | 8.45 | 8.49 | -2.08% | 122,550 | 104,712,732 |
| 2025-01-21 | 8.58 | 8.71 | 8.44 | 8.67 | +1.4% | 146,089 | 125,679,797 |
| 2025-01-20 | 8.55 | 8.73 | 8.5 | 8.55 | +0.35% | 128,876 | 110,553,520 |
| 2025-01-17 | 8.47 | 8.67 | 8.33 | 8.52 | +0.95% | 159,681 | 135,893,260 |
| 2025-01-16 | 8.56 | 8.7 | 8.37 | 8.44 | -0.35% | 133,354 | 113,623,298 |
| 2025-01-15 | 8.55 | 8.62 | 8.43 | 8.47 | -0.94% | 135,491 | 115,214,906 |
| 2025-01-14 | 8.05 | 8.56 | 8.03 | 8.55 | +6.21% | 199,600 | 166,635,913 |
| 2025-01-13 | 7.85 | 8.11 | 7.78 | 8.05 | +0.75% | 99,357 | 79,167,277 |
| 2025-01-10 | 8.19 | 8.45 | 7.98 | 7.99 | -2.44% | 157,135 | 129,396,893 |
| 2025-01-09 | 8.06 | 8.32 | 8.06 | 8.19 | +0.37% | 129,529 | 106,733,422 |
| 2025-01-08 | 8.09 | 8.29 | 7.83 | 8.16 | +0.12% | 179,280 | 144,489,168 |
| 2025-01-07 | 7.88 | 8.16 | 7.88 | 8.15 | +3.43% | 139,073 | 111,504,438 |
| 2025-01-06 | 8.01 | 8.07 | 7.85 | 7.88 | -1.87% | 137,249 | 108,808,871 |
| 2025-01-03 | 8.25 | 8.44 | 7.98 | 8.03 | -2.07% | 189,576 | 155,220,457 |
| 2025-01-02 | 8.45 | 8.58 | 8.07 | 8.2 | -3.76% | 220,017 | 183,349,582 |
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：