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 |
| 2024-12-31 | 9.21 | 9.22 | 8.51 | 8.52 | -7.09% | 289,662 | 254,615,064 |
| 2024-12-30 | 9.41 | 9.5 | 9.14 | 9.17 | -3.17% | 181,898 | 168,654,367 |
| 2024-12-27 | 9.54 | 9.76 | 9.37 | 9.47 | +0.11% | 209,554 | 201,339,866 |
| 2024-12-26 | 9.31 | 9.6 | 9.31 | 9.46 | +1.28% | 142,035 | 134,877,524 |
| 2024-12-25 | 9.48 | 9.57 | 9.23 | 9.34 | -2.3% | 139,000 | 130,151,830 |
| 2024-12-24 | 9.58 | 9.73 | 9.28 | 9.56 | -0.21% | 204,051 | 193,875,588 |
| 2024-12-23 | 10.05 | 10.15 | 9.56 | 9.58 | -5.43% | 292,922 | 288,068,837 |
| 2024-12-20 | 9.51 | 10.4 | 9.46 | 10.13 | +6.07% | 450,145 | 453,101,057 |
| 2024-12-19 | 9.45 | 9.64 | 9.38 | 9.55 | +0.1% | 154,604 | 147,226,634 |
| 2024-12-18 | 9.45 | 9.68 | 9.28 | 9.54 | +1.71% | 178,613 | 169,719,014 |
| 2024-12-17 | 9.77 | 9.88 | 9.32 | 9.38 | -4.67% | 212,618 | 202,745,906 |
| 2024-12-16 | 9.99 | 10.18 | 9.73 | 9.84 | -1.3% | 216,666 | 215,068,761 |
| 2024-12-13 | 10.08 | 10.2 | 9.96 | 9.97 | -1.58% | 304,154 | 306,271,715 |
| 2024-12-12 | 10.26 | 10.28 | 9.98 | 10.13 | -0.69% | 222,920 | 225,034,171 |
| 2024-12-11 | 9.85 | 10.42 | 9.83 | 10.2 | +2.93% | 369,435 | 375,283,310 |
| 2024-12-10 | 10.34 | 10.34 | 9.88 | 9.91 | +0.71% | 282,162 | 284,794,708 |
| 2024-12-09 | 10.14 | 10.14 | 9.74 | 9.84 | -2.57% | 211,520 | 209,577,369 |
| 2024-12-06 | 10.03 | 10.18 | 9.71 | 10.1 | +0.9% | 314,680 | 314,544,082 |
| 2024-12-05 | 9.8 | 10.18 | 9.74 | 10.01 | +1.52% | 268,458 | 269,176,781 |
| 2024-12-04 | 10.57 | 10.66 | 9.8 | 9.86 | -2.28% | 403,035 | 411,222,013 |
| 2024-12-03 | 9.95 | 10.75 | 9.94 | 10.09 | +2.96% | 552,104 | 568,786,440 |
| 2024-12-02 | 9.68 | 9.85 | 9.62 | 9.8 | +1.34% | 273,285 | 266,546,989 |
| 2024-11-29 | 9.3 | 9.92 | 9.17 | 9.67 | +3.09% | 351,743 | 337,032,383 |
| 2024-11-28 | 9.47 | 9.74 | 9.36 | 9.38 | -0.95% | 268,099 | 255,200,463 |
| 2024-11-27 | 9.13 | 9.47 | 8.92 | 9.47 | +3.61% | 257,512 | 236,929,976 |
| 2024-11-26 | 9.4 | 9.54 | 9.13 | 9.14 | -2.35% | 192,338 | 179,229,326 |
| 2024-11-25 | 9.33 | 9.51 | 9.07 | 9.36 | +0.11% | 252,485 | 233,906,882 |
| 2024-11-22 | 9.77 | 9.94 | 9.3 | 9.35 | -4.69% | 333,159 | 321,900,532 |
| 2024-11-21 | 9.8 | 10.18 | 9.67 | 9.81 | -0.51% | 380,129 | 375,679,487 |
| 2024-11-20 | 9.61 | 10.06 | 9.51 | 9.86 | +2.28% | 435,032 | 424,604,826 |
| 2024-11-19 | 9.18 | 9.65 | 9.12 | 9.64 | +5.93% | 391,785 | 367,889,306 |
| 2024-11-18 | 9.58 | 9.68 | 9.01 | 9.1 | -4.61% | 340,978 | 314,479,020 |
| 2024-11-15 | 10.18 | 10.24 | 9.51 | 9.54 | -6.38% | 468,995 | 464,334,949 |
| 2024-11-14 | 10.55 | 10.7 | 10.13 | 10.19 | -3.87% | 373,306 | 386,966,915 |
| 2024-11-13 | 10.51 | 10.77 | 10.34 | 10.6 | -0.84% | 433,935 | 457,568,322 |
| 2024-11-12 | 11.42 | 11.43 | 10.57 | 10.69 | -6.47% | 825,754 | 898,006,442 |
| 2024-11-11 | 11.55 | 12.2 | 11.11 | 11.43 | +2.24% | 1,434,619 | 1,666,195,971 |
| 2024-11-08 | 9.4 | 11.18 | 9.4 | 11.18 | +19.96% | 1,049,942 | 1,100,251,462 |
| 2024-11-07 | 9.15 | 9.37 | 9.1 | 9.32 | +0.65% | 329,525 | 304,193,508 |
| 2024-11-06 | 9.45 | 9.55 | 9.17 | 9.26 | -0.96% | 492,414 | 459,632,150 |
| 2024-11-05 | 8.96 | 9.49 | 8.96 | 9.35 | +4% | 436,161 | 405,536,985 |
| 2024-11-04 | 8.8 | 9.13 | 8.73 | 8.99 | +1.01% | 284,771 | 256,276,098 |
| 2024-11-01 | 9.4 | 9.66 | 8.88 | 8.9 | -5.82% | 515,271 | 473,914,721 |
| 2024-10-31 | 9.1 | 9.74 | 8.91 | 9.45 | +4.19% | 622,356 | 584,133,294 |
| 2024-10-30 | 9.21 | 9.48 | 8.94 | 9.07 | -2.47% | 467,281 | 426,695,925 |
| 2024-10-29 | 9.81 | 9.9 | 9.3 | 9.3 | -6.44% | 715,345 | 686,513,687 |
| 2024-10-28 | 9 | 10.55 | 8.94 | 9.94 | +8.87% | 927,843 | 904,121,027 |
| 2024-10-25 | 9.08 | 9.31 | 8.97 | 9.13 | +1% | 599,656 | 547,454,245 |
| 2024-10-24 | 9.11 | 9.46 | 8.75 | 9.04 | -2.38% | 783,390 | 707,501,961 |
| 2024-10-23 | 9.17 | 9.99 | 9.17 | 9.26 | +1.54% | 1,185,278 | 1,127,639,967 |
| 2024-10-22 | 9.3 | 10.27 | 9.08 | 9.12 | +3.52% | 1,817,594 | 1,743,875,186 |
| 2024-10-21 | 7.58 | 8.81 | 7.47 | 8.81 | +20.03% | 985,922 | 814,270,620 |
| 2024-10-18 | 6.72 | 7.59 | 6.6 | 7.34 | +9.88% | 519,703 | 368,616,299 |
| 2024-10-17 | 6.78 | 6.88 | 6.66 | 6.68 | -0.45% | 214,515 | 145,237,839 |
| 2024-10-16 | 6.61 | 6.93 | 6.57 | 6.71 | -0.74% | 204,107 | 138,398,551 |
| 2024-10-15 | 7 | 7.09 | 6.76 | 6.76 | -3.84% | 301,562 | 209,587,193 |
| 2024-10-14 | 6.93 | 7.12 | 6.7 | 7.03 | +1.88% | 285,493 | 197,645,604 |
| 2024-10-11 | 7.26 | 7.44 | 6.81 | 6.9 | -4.83% | 374,160 | 264,841,843 |
| 2024-10-10 | 7.77 | 7.8 | 7.05 | 7.25 | -6.21% | 508,884 | 375,520,936 |
| 2024-10-09 | 7.88 | 8.39 | 7.52 | 7.73 | -3.01% | 975,916 | 781,785,578 |
| 2024-10-08 | 7.97 | 7.97 | 7.33 | 7.97 | +20.03% | 832,553 | 650,990,185 |
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：