股票概览
8.32
+1.96%
+0.16
8.1
开盘价
8.53
最高价
8.09
最低价
107,246
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.54
MA10 (10日均线)
8.10
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 | 8.1 | 8.53 | 8.09 | 8.32 | +1.96% | 107,246 | 89,748,489 |
| 2025-03-24 | 8.43 | 8.54 | 7.98 | 8.16 | -4.34% | 164,496 | 134,439,009 |
| 2025-03-21 | 8.48 | 8.68 | 8.39 | 8.53 | 0% | 158,572 | 135,245,123 |
| 2025-03-20 | 8.51 | 8.67 | 8.46 | 8.53 | +0.24% | 147,092 | 126,020,508 |
| 2025-03-19 | 8.44 | 8.58 | 8.38 | 8.51 | +0.35% | 124,912 | 105,996,934 |
| 2025-03-18 | 8.59 | 8.64 | 8.43 | 8.48 | -1.4% | 138,168 | 117,168,463 |
| 2025-03-17 | 8.69 | 8.79 | 8.59 | 8.6 | -1.04% | 190,472 | 165,299,807 |
| 2025-03-14 | 8.74 | 8.83 | 8.5 | 8.69 | -1.59% | 272,279 | 235,608,723 |
| 2025-03-13 | 8.71 | 9.04 | 8.59 | 8.83 | +1.38% | 389,010 | 344,399,994 |
| 2025-03-12 | 9 | 9.13 | 8.7 | 8.71 | +0.69% | 562,363 | 498,163,857 |
| 2025-03-11 | 7.95 | 8.65 | 7.87 | 8.65 | +10.05% | 314,857 | 263,764,844 |
| 2025-03-10 | 7.65 | 7.9 | 7.65 | 7.86 | +1.29% | 146,522 | 114,366,409 |
| 2025-03-07 | 7.66 | 7.95 | 7.55 | 7.76 | +1.31% | 227,457 | 177,549,879 |
| 2025-03-06 | 7.66 | 7.69 | 7.51 | 7.66 | -0.13% | 150,199 | 114,372,084 |
| 2025-03-05 | 7.82 | 7.9 | 7.63 | 7.67 | -2.29% | 320,462 | 247,579,834 |
| 2025-03-04 | 7.14 | 7.85 | 7.14 | 7.85 | +9.94% | 281,494 | 215,763,105 |
| 2025-03-03 | 7.17 | 7.29 | 7.09 | 7.14 | -0.42% | 65,188 | 46,893,790 |
| 2025-02-28 | 7.38 | 7.39 | 7.15 | 7.17 | -2.85% | 69,192 | 50,259,998 |
| 2025-02-27 | 7.5 | 7.5 | 7.25 | 7.38 | -0.94% | 87,959 | 64,600,892 |
| 2025-02-26 | 7.37 | 7.52 | 7.37 | 7.45 | +1.09% | 68,822 | 51,345,246 |
| 2025-02-25 | 7.41 | 7.5 | 7.34 | 7.37 | -1.73% | 74,798 | 55,475,617 |
| 2025-02-24 | 7.39 | 7.57 | 7.22 | 7.5 | -0.27% | 99,628 | 74,002,116 |
| 2025-02-21 | 7.62 | 7.62 | 7.48 | 7.52 | -1.83% | 101,857 | 76,552,054 |
| 2025-02-20 | 7.51 | 7.69 | 7.4 | 7.66 | +2% | 115,724 | 87,677,374 |
| 2025-02-19 | 7.48 | 7.54 | 7.34 | 7.51 | +0.4% | 93,537 | 69,404,710 |
| 2025-02-18 | 7.71 | 7.71 | 7.45 | 7.48 | -2.98% | 97,392 | 73,512,030 |
| 2025-02-17 | 7.73 | 7.79 | 7.63 | 7.71 | -0.26% | 98,827 | 75,946,411 |
| 2025-02-14 | 7.82 | 7.9 | 7.7 | 7.73 | -2.52% | 89,350 | 69,267,058 |
| 2025-02-13 | 7.79 | 8.21 | 7.79 | 7.93 | +1.28% | 132,851 | 106,313,478 |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.83 | +0.26% | 70,303 | 54,812,037 |
| 2025-02-11 | 7.9 | 7.93 | 7.71 | 7.81 | -1.51% | 66,739 | 52,002,809 |
| 2025-02-10 | 7.97 | 8.03 | 7.89 | 7.93 | -0.38% | 87,611 | 69,577,652 |
| 2025-02-07 | 7.68 | 8.09 | 7.67 | 7.96 | +3.51% | 162,507 | 129,327,260 |
| 2025-02-06 | 7.55 | 7.7 | 7.49 | 7.69 | +1.18% | 92,383 | 70,116,702 |
| 2025-02-05 | 7.59 | 7.72 | 7.54 | 7.6 | 0% | 64,867 | 49,480,296 |
| 2025-01-27 | 7.6 | 7.75 | 7.56 | 7.6 | +0.13% | 76,718 | 58,852,741 |
| 2025-01-24 | 7.8 | 7.85 | 7.57 | 7.59 | -2.57% | 109,317 | 83,439,274 |
| 2025-01-23 | 7.74 | 7.97 | 7.74 | 7.79 | +0.91% | 97,673 | 76,756,128 |
| 2025-01-22 | 7.87 | 7.89 | 7.68 | 7.72 | -1.91% | 73,140 | 56,568,844 |
| 2025-01-21 | 7.81 | 7.91 | 7.53 | 7.87 | +0.9% | 108,048 | 83,358,706 |
| 2025-01-20 | 7.9 | 7.91 | 7.69 | 7.8 | -0.38% | 85,422 | 66,570,662 |
| 2025-01-17 | 7.75 | 7.89 | 7.64 | 7.83 | +0.13% | 100,091 | 78,049,055 |
| 2025-01-16 | 8 | 8.1 | 7.75 | 7.82 | -1.88% | 142,060 | 112,032,087 |
| 2025-01-15 | 8.18 | 8.23 | 7.95 | 7.97 | -2.69% | 116,527 | 93,470,005 |
| 2025-01-14 | 7.91 | 8.24 | 7.85 | 8.19 | +3.54% | 137,691 | 111,839,632 |
| 2025-01-13 | 8.2 | 8.23 | 7.88 | 7.91 | -4.81% | 163,873 | 131,395,275 |
| 2025-01-10 | 8.85 | 8.9 | 8.3 | 8.31 | -6.63% | 192,753 | 165,308,040 |
| 2025-01-09 | 8.67 | 9.08 | 8.6 | 8.9 | +1.14% | 220,097 | 194,753,476 |
| 2025-01-08 | 8.69 | 8.94 | 8.54 | 8.8 | +0.8% | 188,921 | 165,196,583 |
| 2025-01-07 | 8.51 | 8.89 | 8.37 | 8.73 | +2.59% | 243,760 | 210,478,055 |
| 2025-01-06 | 7.48 | 8.51 | 7.48 | 8.51 | +9.95% | 129,328 | 107,660,330 |
| 2025-01-03 | 8.3 | 8.35 | 7.68 | 7.74 | -6.63% | 150,714 | 120,087,624 |
| 2025-01-02 | 8.8 | 8.83 | 8.21 | 8.29 | -6.12% | 169,918 | 144,427,104 |
| 2024-12-31 | 9.28 | 9.28 | 8.8 | 8.83 | -5.36% | 213,856 | 191,631,650 |
| 2024-12-30 | 8.91 | 9.6 | 8.65 | 9.33 | +3.44% | 394,109 | 356,037,463 |
| 2024-12-27 | 8.6 | 9.02 | 8.51 | 9.02 | +10% | 236,547 | 208,792,489 |
| 2024-12-26 | 8.03 | 8.34 | 8 | 8.2 | +2.5% | 86,132 | 70,811,512 |
| 2024-12-25 | 8.24 | 8.29 | 7.83 | 8 | -2.91% | 102,011 | 81,474,743 |
| 2024-12-24 | 8.42 | 8.49 | 8.04 | 8.24 | -2.14% | 115,627 | 95,573,276 |
| 2024-12-23 | 8.88 | 8.9 | 8.36 | 8.42 | -6.03% | 142,621 | 122,751,915 |
| 2024-12-20 | 8.63 | 8.97 | 8.6 | 8.96 | +3.23% | 136,548 | 121,035,159 |
| 2024-12-19 | 8.57 | 8.9 | 8.5 | 8.68 | -0.46% | 90,939 | 79,162,384 |
| 2024-12-18 | 8.68 | 8.99 | 8.65 | 8.72 | +0.58% | 113,544 | 99,497,778 |
| 2024-12-17 | 9.08 | 9.13 | 8.65 | 8.67 | -4.3% | 175,252 | 155,347,624 |
| 2024-12-16 | 8.73 | 9.39 | 8.68 | 9.06 | +3.42% | 279,886 | 255,703,194 |
| 2024-12-13 | 8.9 | 9.02 | 8.75 | 8.76 | -2.99% | 129,486 | 114,633,062 |
| 2024-12-12 | 8.75 | 9.29 | 8.75 | 9.03 | +2.85% | 205,031 | 186,411,383 |
| 2024-12-11 | 8.75 | 8.79 | 8.63 | 8.78 | +0.34% | 108,946 | 95,005,905 |
| 2024-12-10 | 8.51 | 9.09 | 8.44 | 8.75 | +4.79% | 234,497 | 205,470,925 |
| 2024-12-09 | 8.4 | 8.4 | 8.26 | 8.35 | -0.95% | 92,407 | 76,846,212 |
| 2024-12-06 | 8.36 | 8.46 | 8.21 | 8.43 | +0.96% | 102,615 | 85,747,011 |
| 2024-12-05 | 8.2 | 8.4 | 8.1 | 8.35 | +1.58% | 88,185 | 73,054,310 |
| 2024-12-04 | 8.33 | 8.45 | 8.16 | 8.22 | -2.03% | 96,891 | 80,500,029 |
| 2024-12-03 | 8.45 | 8.45 | 8.29 | 8.39 | -0.71% | 93,956 | 78,565,965 |
| 2024-12-02 | 8.27 | 8.47 | 8.25 | 8.45 | +2.18% | 115,579 | 96,743,303 |
| 2024-11-29 | 8.23 | 8.33 | 8.12 | 8.27 | +1.1% | 104,994 | 86,509,307 |
| 2024-11-28 | 8.1 | 8.3 | 8.1 | 8.18 | +0.99% | 115,328 | 94,677,669 |
| 2024-11-27 | 8.01 | 8.1 | 7.79 | 8.1 | +1% | 91,840 | 73,209,322 |
| 2024-11-26 | 8.1 | 8.26 | 7.99 | 8.02 | -0.74% | 84,153 | 68,182,549 |
| 2024-11-25 | 8 | 8.11 | 7.8 | 8.08 | +0.25% | 97,395 | 77,802,574 |
| 2024-11-22 | 8.3 | 8.38 | 8.06 | 8.06 | -3.7% | 125,531 | 103,190,824 |
| 2024-11-21 | 8.48 | 8.51 | 8.25 | 8.37 | -1.53% | 123,444 | 103,155,940 |
| 2024-11-20 | 8.22 | 8.55 | 8.13 | 8.5 | +3.79% | 156,649 | 131,121,719 |
| 2024-11-19 | 8.05 | 8.24 | 7.93 | 8.19 | +2.5% | 145,143 | 117,493,787 |
| 2024-11-18 | 8.25 | 8.37 | 7.9 | 7.99 | -3.85% | 198,301 | 160,547,803 |
| 2024-11-15 | 8.89 | 8.95 | 8.28 | 8.31 | -6.42% | 253,364 | 216,457,803 |
| 2024-11-14 | 9.05 | 9.37 | 8.82 | 8.88 | -2.95% | 186,811 | 169,758,724 |
| 2024-11-13 | 9.25 | 9.59 | 8.97 | 9.15 | -1.82% | 225,914 | 207,837,543 |
| 2024-11-12 | 9.43 | 9.7 | 9.23 | 9.32 | -2.61% | 255,507 | 240,842,309 |
| 2024-11-11 | 9.8 | 9.8 | 9.33 | 9.57 | -3.14% | 411,712 | 390,222,650 |
| 2024-11-08 | 9.73 | 10.22 | 9.73 | 9.88 | +2.6% | 519,119 | 515,874,304 |
| 2024-11-07 | 10.66 | 10.66 | 9.4 | 9.63 | -4.46% | 698,787 | 683,796,190 |
| 2024-11-06 | 10.07 | 10.08 | 9.74 | 10.08 | +10.04% | 225,644 | 226,401,557 |
| 2024-11-05 | 8.35 | 9.16 | 8.35 | 9.16 | +9.96% | 127,831 | 115,258,730 |
| 2024-11-04 | 8.18 | 8.47 | 8.1 | 8.33 | +2.21% | 153,779 | 127,589,611 |
| 2024-11-01 | 8.84 | 8.91 | 8.13 | 8.15 | -7.7% | 268,325 | 225,145,571 |
| 2024-10-31 | 8.7 | 9.01 | 8.62 | 8.83 | +2.44% | 250,869 | 221,812,845 |
| 2024-10-30 | 8.72 | 8.89 | 8.52 | 8.62 | -2.49% | 262,076 | 227,019,602 |
| 2024-10-29 | 8.6 | 9.25 | 8.6 | 8.84 | +2.31% | 448,309 | 400,298,075 |
| 2024-10-28 | 8.1 | 8.87 | 8.05 | 8.64 | +7.2% | 473,216 | 407,998,024 |
| 2024-10-25 | 7.93 | 8.19 | 7.93 | 8.06 | +1.64% | 180,145 | 145,202,040 |
| 2024-10-24 | 8.19 | 8.22 | 7.87 | 7.93 | -3.17% | 185,535 | 148,093,719 |
| 2024-10-23 | 8.04 | 8.57 | 8.01 | 8.19 | +0.86% | 330,016 | 274,602,625 |
| 2024-10-22 | 8.16 | 8.3 | 7.93 | 8.12 | +0.87% | 329,389 | 267,222,362 |
| 2024-10-21 | 7.56 | 8.21 | 7.56 | 8.05 | +7.05% | 429,855 | 341,566,325 |
| 2024-10-18 | 7.43 | 7.65 | 7.27 | 7.52 | +0.94% | 267,097 | 200,228,321 |
| 2024-10-17 | 7.7 | 7.88 | 7.44 | 7.45 | -4.61% | 376,121 | 286,834,142 |
| 2024-10-16 | 7.72 | 7.99 | 7.61 | 7.81 | -2.5% | 409,809 | 318,457,147 |
| 2024-10-15 | 7.58 | 8.48 | 7.47 | 8.01 | +3.89% | 801,677 | 646,805,452 |
| 2024-10-14 | 7.04 | 7.71 | 6.91 | 7.71 | +9.99% | 367,571 | 279,454,438 |
| 2024-10-11 | 7.66 | 7.66 | 7.01 | 7.01 | -10.01% | 316,679 | 229,216,482 |
| 2024-10-10 | 7.28 | 7.9 | 7.17 | 7.79 | +7.6% | 518,635 | 395,283,310 |
| 2024-10-09 | 7.05 | 7.71 | 6.78 | 7.24 | -1.76% | 425,320 | 307,238,709 |
| 2024-10-08 | 7.7 | 7.7 | 6.9 | 7.37 | +5.29% | 379,435 | 276,916,920 |
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：