股票概览
8.02
+0.38%
+0.03
7.99
开盘价
8.03
最高价
7.92
最低价
76,304
成交量
数据更新至: 2025-03-25
技术指标
8.07
MA5 (5日均线)
8.12
MA10 (10日均线)
8.08
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 | 7.99 | 8.03 | 7.92 | 8.02 | +0.38% | 76,304 | 60,934,622 |
| 2025-03-24 | 7.98 | 8.03 | 7.88 | 7.99 | -0.25% | 176,794 | 140,492,429 |
| 2025-03-21 | 8.11 | 8.15 | 7.96 | 8.01 | -1.48% | 180,819 | 145,596,609 |
| 2025-03-20 | 8.19 | 8.2 | 8.1 | 8.13 | -0.73% | 165,578 | 134,822,295 |
| 2025-03-19 | 8.22 | 8.24 | 8.15 | 8.19 | -0.49% | 166,177 | 136,073,459 |
| 2025-03-18 | 8.24 | 8.3 | 8.19 | 8.23 | 0% | 148,549 | 122,100,890 |
| 2025-03-17 | 8.26 | 8.28 | 8.2 | 8.23 | -0.36% | 212,234 | 174,628,399 |
| 2025-03-14 | 8.06 | 8.31 | 8.05 | 8.26 | +2.74% | 403,565 | 331,474,678 |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8.04 | -0.37% | 157,695 | 126,530,118 |
| 2025-03-12 | 8.03 | 8.15 | 8.01 | 8.07 | +0.5% | 186,334 | 150,526,926 |
| 2025-03-11 | 7.93 | 8.03 | 7.9 | 8.03 | +0.5% | 142,721 | 113,838,474 |
| 2025-03-10 | 8.01 | 8.02 | 7.91 | 7.99 | -0.37% | 172,974 | 137,689,447 |
| 2025-03-07 | 8.11 | 8.14 | 8 | 8.02 | -1.72% | 213,221 | 171,668,024 |
| 2025-03-06 | 8.08 | 8.18 | 8.03 | 8.16 | +1.49% | 269,634 | 219,136,347 |
| 2025-03-05 | 7.98 | 8.05 | 7.89 | 8.04 | +0.25% | 203,138 | 162,183,194 |
| 2025-03-04 | 7.86 | 8.06 | 7.85 | 8.02 | +1.78% | 224,060 | 179,687,964 |
| 2025-03-03 | 7.93 | 8.01 | 7.84 | 7.88 | -0.63% | 164,487 | 130,460,504 |
| 2025-02-28 | 8.1 | 8.22 | 7.9 | 7.93 | -2.82% | 292,820 | 235,627,972 |
| 2025-02-27 | 8.13 | 8.22 | 7.99 | 8.16 | -0.49% | 279,614 | 226,800,327 |
| 2025-02-26 | 7.99 | 8.21 | 7.98 | 8.2 | +2.63% | 280,578 | 227,079,312 |
| 2025-02-25 | 8.04 | 8.06 | 7.96 | 7.99 | -1.24% | 155,714 | 124,667,218 |
| 2025-02-24 | 8.13 | 8.2 | 8.04 | 8.09 | -1.1% | 254,989 | 206,873,650 |
| 2025-02-21 | 8.01 | 8.21 | 7.92 | 8.18 | +2% | 380,441 | 307,600,089 |
| 2025-02-20 | 7.98 | 8.05 | 7.92 | 8.02 | 0% | 198,344 | 158,433,335 |
| 2025-02-19 | 7.94 | 8.05 | 7.88 | 8.02 | +0.88% | 324,535 | 258,721,644 |
| 2025-02-18 | 8.18 | 8.18 | 7.92 | 7.95 | -2.69% | 337,917 | 271,737,672 |
| 2025-02-17 | 8.28 | 8.34 | 8.12 | 8.17 | -0.37% | 433,977 | 356,170,712 |
| 2025-02-14 | 8.33 | 8.4 | 8.13 | 8.2 | -3.3% | 833,340 | 685,760,630 |
| 2025-02-13 | 8.14 | 8.88 | 8.08 | 8.48 | +5.08% | 1,283,226 | 1,095,830,290 |
| 2025-02-12 | 7.94 | 8.09 | 7.92 | 8.07 | +1.38% | 156,665 | 125,303,607 |
| 2025-02-11 | 8.02 | 8.03 | 7.87 | 7.96 | -0.75% | 160,447 | 127,153,296 |
| 2025-02-10 | 7.99 | 8.12 | 7.96 | 8.02 | +0.25% | 188,164 | 151,211,785 |
| 2025-02-07 | 7.78 | 8.13 | 7.77 | 8 | +2.56% | 272,527 | 216,757,776 |
| 2025-02-06 | 7.72 | 7.84 | 7.67 | 7.8 | +1.17% | 164,585 | 127,775,864 |
| 2025-02-05 | 7.7 | 7.82 | 7.66 | 7.71 | +0.92% | 174,054 | 134,818,085 |
| 2025-01-27 | 7.77 | 7.86 | 7.64 | 7.64 | -1.55% | 144,981 | 111,965,409 |
| 2025-01-24 | 7.68 | 7.81 | 7.66 | 7.76 | +0.39% | 178,109 | 137,999,169 |
| 2025-01-23 | 7.76 | 7.96 | 7.73 | 7.73 | +0.78% | 236,122 | 185,199,988 |
| 2025-01-22 | 7.65 | 7.7 | 7.58 | 7.67 | -0.26% | 109,546 | 83,753,487 |
| 2025-01-21 | 7.8 | 7.82 | 7.62 | 7.69 | -0.39% | 147,154 | 113,310,452 |
| 2025-01-20 | 7.74 | 7.85 | 7.67 | 7.72 | +0.65% | 214,762 | 166,508,961 |
| 2025-01-17 | 7.69 | 7.89 | 7.58 | 7.67 | +1.59% | 246,246 | 189,338,193 |
| 2025-01-16 | 7.64 | 7.71 | 7.48 | 7.55 | -0.66% | 225,557 | 171,091,544 |
| 2025-01-15 | 7.47 | 7.82 | 7.43 | 7.6 | +1.33% | 356,403 | 272,812,035 |
| 2025-01-14 | 7.19 | 7.52 | 7.19 | 7.5 | +4.46% | 255,009 | 188,823,765 |
| 2025-01-13 | 7.1 | 7.21 | 7.08 | 7.18 | +0.28% | 127,049 | 90,799,373 |
| 2025-01-10 | 7.24 | 7.32 | 7.15 | 7.16 | -1.51% | 112,669 | 81,604,036 |
| 2025-01-09 | 7.3 | 7.38 | 7.25 | 7.27 | -0.95% | 131,747 | 96,264,125 |
| 2025-01-08 | 7.39 | 7.41 | 7.16 | 7.34 | -1.08% | 208,527 | 151,554,867 |
| 2025-01-07 | 7.43 | 7.5 | 7.35 | 7.42 | +0.41% | 156,368 | 116,015,003 |
| 2025-01-06 | 7.33 | 7.42 | 7.3 | 7.39 | +0.27% | 150,161 | 110,584,195 |
| 2025-01-03 | 7.67 | 7.69 | 7.34 | 7.37 | -3.41% | 251,588 | 188,649,213 |
| 2025-01-02 | 7.95 | 8.08 | 7.55 | 7.63 | -3.9% | 310,500 | 243,555,242 |
| 2024-12-31 | 8.32 | 8.36 | 7.94 | 7.94 | -4.8% | 250,323 | 203,071,212 |
| 2024-12-30 | 8.29 | 8.34 | 8.24 | 8.34 | +0.36% | 125,530 | 104,101,555 |
| 2024-12-27 | 8.21 | 8.43 | 8.21 | 8.31 | +1.22% | 192,393 | 160,289,505 |
| 2024-12-26 | 8.16 | 8.26 | 8.16 | 8.21 | +0.24% | 114,430 | 94,058,358 |
| 2024-12-25 | 8.3 | 8.32 | 8.07 | 8.19 | -1.56% | 194,177 | 159,008,432 |
| 2024-12-24 | 8.22 | 8.32 | 8.21 | 8.32 | +1.46% | 172,401 | 142,641,623 |
| 2024-12-23 | 8.3 | 8.38 | 8.18 | 8.2 | -1.2% | 163,177 | 134,900,774 |
| 2024-12-20 | 8.29 | 8.39 | 8.28 | 8.3 | -0.36% | 137,115 | 114,331,625 |
| 2024-12-19 | 8.25 | 8.35 | 8.16 | 8.33 | +0.6% | 152,394 | 125,749,546 |
| 2024-12-18 | 8.36 | 8.43 | 8.26 | 8.28 | -0.96% | 141,433 | 117,932,400 |
| 2024-12-17 | 8.41 | 8.47 | 8.32 | 8.36 | -0.83% | 173,353 | 145,457,782 |
| 2024-12-16 | 8.58 | 8.59 | 8.35 | 8.43 | -1.98% | 238,752 | 201,650,514 |
| 2024-12-13 | 8.7 | 8.71 | 8.54 | 8.6 | -2.27% | 323,936 | 279,384,066 |
| 2024-12-12 | 8.53 | 8.86 | 8.48 | 8.8 | +3.17% | 408,617 | 355,647,849 |
| 2024-12-11 | 8.52 | 8.6 | 8.49 | 8.53 | +0.24% | 198,321 | 169,301,840 |
| 2024-12-10 | 8.93 | 8.94 | 8.49 | 8.51 | +0.24% | 467,097 | 407,325,834 |
| 2024-12-09 | 8.55 | 8.6 | 8.41 | 8.49 | -0.93% | 183,687 | 156,082,692 |
| 2024-12-06 | 8.47 | 8.64 | 8.37 | 8.57 | +1.18% | 280,853 | 239,910,256 |
| 2024-12-05 | 8.34 | 8.52 | 8.3 | 8.47 | +1.56% | 199,225 | 168,405,898 |
| 2024-12-04 | 8.48 | 8.53 | 8.29 | 8.34 | -1.65% | 221,798 | 186,637,837 |
| 2024-12-03 | 8.4 | 8.55 | 8.35 | 8.48 | +0.47% | 237,319 | 200,183,070 |
| 2024-12-02 | 8.36 | 8.52 | 8.33 | 8.44 | +0.36% | 278,631 | 235,236,593 |
| 2024-11-29 | 8.2 | 8.58 | 8.15 | 8.41 | +2.19% | 411,127 | 345,449,961 |
| 2024-11-28 | 8.15 | 8.35 | 8.12 | 8.23 | +0.61% | 304,474 | 250,652,709 |
| 2024-11-27 | 7.97 | 8.19 | 7.88 | 8.18 | +2.25% | 236,135 | 189,796,027 |
| 2024-11-26 | 7.96 | 8.17 | 7.95 | 8 | -0.12% | 177,863 | 143,064,016 |
| 2024-11-25 | 7.94 | 8.01 | 7.82 | 8.01 | +1.39% | 255,707 | 202,372,991 |
| 2024-11-22 | 8.34 | 8.35 | 7.9 | 7.9 | -5.62% | 328,328 | 266,990,550 |
| 2024-11-21 | 8.25 | 8.4 | 8.2 | 8.37 | +1.33% | 309,614 | 257,302,765 |
| 2024-11-20 | 8.2 | 8.3 | 8.15 | 8.26 | +0.24% | 254,716 | 209,302,471 |
| 2024-11-19 | 8.16 | 8.26 | 8.06 | 8.24 | +1.48% | 247,414 | 201,779,474 |
| 2024-11-18 | 8.24 | 8.36 | 8.05 | 8.12 | -1.22% | 279,766 | 229,547,909 |
| 2024-11-15 | 8.5 | 8.58 | 8.21 | 8.22 | -3.18% | 331,196 | 278,451,268 |
| 2024-11-14 | 8.65 | 8.69 | 8.47 | 8.49 | -1.96% | 302,812 | 259,818,498 |
| 2024-11-13 | 8.62 | 8.74 | 8.52 | 8.66 | -0.35% | 313,747 | 270,939,669 |
| 2024-11-12 | 8.9 | 8.96 | 8.59 | 8.69 | -2.69% | 513,164 | 450,346,870 |
| 2024-11-11 | 8.81 | 8.99 | 8.77 | 8.93 | -0.56% | 535,707 | 475,115,834 |
| 2024-11-08 | 9.49 | 9.49 | 8.95 | 8.98 | -3.96% | 811,434 | 741,458,416 |
| 2024-11-07 | 8.83 | 9.57 | 8.75 | 9.35 | +3.89% | 1,157,744 | 1,058,078,794 |
| 2024-11-06 | 9.27 | 9.47 | 8.94 | 9 | -4.05% | 1,214,093 | 1,110,178,228 |
| 2024-11-05 | 8.91 | 9.57 | 8.75 | 9.38 | +6.71% | 1,386,852 | 1,279,863,961 |
| 2024-11-04 | 8.61 | 8.79 | 8.46 | 8.79 | +2.21% | 1,029,102 | 889,595,597 |
| 2024-11-01 | 8.43 | 9.04 | 8.4 | 8.6 | +0.58% | 1,654,640 | 1,445,800,441 |
| 2024-10-31 | 7.93 | 8.79 | 7.93 | 8.55 | +7.01% | 1,856,823 | 1,592,108,622 |
| 2024-10-30 | 8.09 | 8.15 | 7.88 | 7.99 | -3.5% | 1,058,056 | 845,593,940 |
| 2024-10-29 | 8.25 | 8.68 | 8.24 | 8.28 | +4.94% | 1,706,070 | 1,450,659,208 |
| 2024-10-28 | 7.75 | 7.89 | 7.7 | 7.89 | +1.94% | 289,833 | 226,345,407 |
| 2024-10-25 | 7.65 | 7.82 | 7.63 | 7.74 | +1.18% | 230,347 | 177,864,185 |
| 2024-10-24 | 7.59 | 7.69 | 7.55 | 7.65 | +0.26% | 195,615 | 149,115,225 |
| 2024-10-23 | 7.66 | 7.79 | 7.61 | 7.63 | -0.52% | 318,985 | 245,533,210 |
| 2024-10-22 | 7.62 | 7.71 | 7.58 | 7.67 | +0.39% | 233,617 | 178,255,121 |
| 2024-10-21 | 7.7 | 7.75 | 7.56 | 7.64 | -1.29% | 334,647 | 256,130,129 |
| 2024-10-18 | 7.36 | 8.08 | 7.34 | 7.74 | +5.16% | 587,870 | 451,368,278 |
| 2024-10-17 | 7.51 | 7.61 | 7.35 | 7.36 | -1.6% | 268,876 | 200,635,149 |
| 2024-10-16 | 7.29 | 7.63 | 7.27 | 7.48 | +1.49% | 323,921 | 241,827,596 |
| 2024-10-15 | 7.6 | 7.65 | 7.35 | 7.37 | -3.28% | 391,303 | 294,075,864 |
| 2024-10-14 | 7.57 | 7.66 | 7.27 | 7.62 | +1.6% | 445,224 | 332,635,615 |
| 2024-10-11 | 7.7 | 7.83 | 7.39 | 7.5 | -3.85% | 503,776 | 382,237,517 |
| 2024-10-10 | 8.14 | 8.3 | 7.66 | 7.8 | -3.94% | 689,505 | 543,958,893 |
| 2024-10-09 | 8.8 | 9.07 | 8.12 | 8.12 | -9.98% | 1,172,977 | 1,003,178,611 |
| 2024-10-08 | 9.02 | 9.02 | 8.41 | 9.02 | +10% | 1,117,901 | 999,076,566 |
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：