股票概览
8.16
-0.49%
-0.04
8.23
开盘价
8.37
最高价
8.08
最低价
251,451
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.43
MA10 (10日均线)
8.03
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 | 8.23 | 8.37 | 8.08 | 8.16 | -0.49% | 251,451 | 207,062,579 |
| 2025-03-24 | 8.44 | 8.51 | 7.98 | 8.2 | -3.53% | 639,323 | 524,919,150 |
| 2025-03-21 | 8.64 | 8.92 | 8.48 | 8.5 | -2.63% | 622,848 | 538,693,294 |
| 2025-03-20 | 8.6 | 8.88 | 8.47 | 8.73 | +1.75% | 584,597 | 508,863,749 |
| 2025-03-19 | 8.56 | 8.77 | 8.53 | 8.58 | -0.35% | 484,535 | 418,668,098 |
| 2025-03-18 | 8.67 | 9 | 8.46 | 8.61 | -1.15% | 690,193 | 596,805,949 |
| 2025-03-17 | 8.62 | 8.76 | 8.39 | 8.71 | +1.16% | 793,515 | 682,876,879 |
| 2025-03-14 | 8 | 8.68 | 7.9 | 8.61 | +7.22% | 1,126,717 | 939,077,234 |
| 2025-03-13 | 8.13 | 8.25 | 7.82 | 8.03 | -1.23% | 645,437 | 514,007,169 |
| 2025-03-12 | 8.35 | 8.4 | 8.11 | 8.13 | -2.63% | 817,231 | 671,989,705 |
| 2025-03-11 | 7.89 | 8.46 | 7.88 | 8.35 | +3.73% | 996,527 | 818,916,143 |
| 2025-03-10 | 7.86 | 8.29 | 7.84 | 8.05 | +1.26% | 1,419,159 | 1,141,698,485 |
| 2025-03-07 | 7.47 | 8.16 | 7.47 | 7.95 | +7.14% | 1,418,207 | 1,143,694,408 |
| 2025-03-06 | 7.31 | 7.48 | 7.31 | 7.42 | +1.92% | 274,961 | 203,722,606 |
| 2025-03-05 | 7.28 | 7.37 | 7.18 | 7.28 | -0.41% | 243,897 | 176,705,548 |
| 2025-03-04 | 7.2 | 7.43 | 7.17 | 7.31 | +0.14% | 227,770 | 166,825,408 |
| 2025-03-03 | 7.5 | 7.7 | 7.26 | 7.3 | -1.22% | 438,454 | 327,204,432 |
| 2025-02-28 | 7.86 | 7.89 | 7.38 | 7.39 | -3.9% | 601,476 | 456,351,390 |
| 2025-02-27 | 7.75 | 7.76 | 7.46 | 7.69 | +0.26% | 555,358 | 423,904,526 |
| 2025-02-26 | 7.29 | 7.75 | 7.29 | 7.67 | +5.65% | 656,032 | 495,536,103 |
| 2025-02-25 | 7.16 | 7.4 | 7.11 | 7.26 | 0% | 476,873 | 347,960,992 |
| 2025-02-24 | 6.9 | 7.35 | 6.86 | 7.26 | +5.22% | 492,575 | 352,361,429 |
| 2025-02-21 | 6.85 | 6.91 | 6.79 | 6.9 | +0.15% | 176,929 | 121,473,775 |
| 2025-02-20 | 6.88 | 7.01 | 6.78 | 6.89 | +0.15% | 205,083 | 140,820,545 |
| 2025-02-19 | 6.7 | 6.9 | 6.68 | 6.88 | +2.53% | 184,049 | 125,879,388 |
| 2025-02-18 | 6.87 | 6.89 | 6.69 | 6.71 | -2.33% | 182,599 | 124,180,193 |
| 2025-02-17 | 6.93 | 6.99 | 6.82 | 6.87 | -1.01% | 228,270 | 157,138,068 |
| 2025-02-14 | 6.92 | 7.08 | 6.87 | 6.94 | +0.58% | 217,854 | 152,341,773 |
| 2025-02-13 | 7.01 | 7.08 | 6.89 | 6.9 | -1.85% | 173,428 | 120,857,269 |
| 2025-02-12 | 7.05 | 7.07 | 6.96 | 7.03 | +0.29% | 129,070 | 90,617,343 |
| 2025-02-11 | 7.07 | 7.1 | 6.97 | 7.01 | -1.27% | 143,022 | 100,344,390 |
| 2025-02-10 | 7.1 | 7.14 | 7.06 | 7.1 | -0.28% | 153,906 | 109,149,297 |
| 2025-02-07 | 7.08 | 7.19 | 7.03 | 7.12 | +0.71% | 219,312 | 156,231,351 |
| 2025-02-06 | 6.9 | 7.08 | 6.85 | 7.07 | +2.61% | 167,787 | 116,856,736 |
| 2025-02-05 | 6.95 | 6.97 | 6.86 | 6.89 | -0.29% | 98,648 | 68,062,878 |
| 2025-01-27 | 7.03 | 7.07 | 6.9 | 6.91 | -1.29% | 111,179 | 77,413,189 |
| 2025-01-24 | 6.91 | 7.01 | 6.9 | 7 | +1.16% | 118,238 | 82,339,226 |
| 2025-01-23 | 7 | 7.06 | 6.92 | 6.92 | +0.14% | 140,675 | 98,371,997 |
| 2025-01-22 | 7 | 7 | 6.88 | 6.91 | -4.43% | 131,890 | 91,314,101 |
| 2025-01-21 | 7.25 | 7.27 | 7.14 | 7.23 | +0.28% | 147,950 | 106,505,731 |
| 2025-01-20 | 7.19 | 7.3 | 7.19 | 7.21 | +0.28% | 176,298 | 127,544,954 |
| 2025-01-17 | 7.25 | 7.34 | 7.14 | 7.19 | +1.13% | 224,204 | 161,984,252 |
| 2025-01-16 | 7.1 | 7.15 | 7.01 | 7.11 | +2.6% | 178,534 | 126,385,655 |
| 2025-01-15 | 6.99 | 7 | 6.9 | 6.93 | -0.57% | 90,385 | 62,733,944 |
| 2025-01-14 | 6.66 | 6.97 | 6.66 | 6.97 | +5.13% | 181,351 | 124,371,088 |
| 2025-01-13 | 6.61 | 6.72 | 6.5 | 6.63 | -0.6% | 110,972 | 73,350,459 |
| 2025-01-10 | 6.72 | 6.93 | 6.66 | 6.67 | -1.19% | 191,032 | 130,249,024 |
| 2025-01-09 | 6.68 | 6.79 | 6.64 | 6.75 | +0.3% | 117,988 | 79,572,713 |
| 2025-01-08 | 6.75 | 6.77 | 6.51 | 6.73 | -0.59% | 158,625 | 105,522,434 |
| 2025-01-07 | 6.69 | 6.82 | 6.66 | 6.77 | +0.45% | 124,706 | 84,003,828 |
| 2025-01-06 | 6.69 | 6.87 | 6.57 | 6.74 | +0.15% | 134,786 | 90,775,021 |
| 2025-01-03 | 7.02 | 7.04 | 6.7 | 6.73 | -3.3% | 177,902 | 122,168,530 |
| 2025-01-02 | 7.08 | 7.22 | 6.88 | 6.96 | -0.85% | 194,327 | 137,335,593 |
| 2024-12-31 | 7.35 | 7.36 | 7.01 | 7.02 | -4.23% | 200,458 | 143,426,249 |
| 2024-12-30 | 7.41 | 7.42 | 7.26 | 7.33 | -1.08% | 113,209 | 83,129,612 |
| 2024-12-27 | 7.35 | 7.45 | 7.34 | 7.41 | +1.37% | 164,995 | 122,142,766 |
| 2024-12-26 | 7.19 | 7.39 | 7.17 | 7.31 | +1.25% | 136,842 | 100,182,773 |
| 2024-12-25 | 7.29 | 7.32 | 7.11 | 7.22 | -1.37% | 143,177 | 103,113,828 |
| 2024-12-24 | 7.17 | 7.36 | 7.16 | 7.32 | +2.38% | 138,197 | 100,608,275 |
| 2024-12-23 | 7.46 | 7.5 | 7.13 | 7.15 | -4.16% | 198,419 | 144,456,288 |
| 2024-12-20 | 7.41 | 7.59 | 7.37 | 7.46 | +0.67% | 165,343 | 123,215,490 |
| 2024-12-19 | 7.36 | 7.47 | 7.3 | 7.41 | -0.4% | 160,426 | 118,221,186 |
| 2024-12-18 | 7.36 | 7.74 | 7.36 | 7.44 | +2.48% | 289,290 | 217,453,998 |
| 2024-12-17 | 7.5 | 7.51 | 7.25 | 7.26 | -2.94% | 192,902 | 141,685,487 |
| 2024-12-16 | 7.61 | 7.63 | 7.42 | 7.48 | -1.71% | 195,681 | 147,079,667 |
| 2024-12-13 | 7.82 | 7.88 | 7.6 | 7.61 | -3.79% | 326,925 | 252,385,606 |
| 2024-12-12 | 7.8 | 7.99 | 7.75 | 7.91 | +2.06% | 408,167 | 321,267,445 |
| 2024-12-11 | 7.7 | 7.77 | 7.6 | 7.75 | +0.39% | 258,133 | 198,415,586 |
| 2024-12-10 | 7.95 | 7.99 | 7.67 | 7.72 | 0% | 475,156 | 370,512,387 |
| 2024-12-09 | 7.59 | 7.83 | 7.56 | 7.72 | +1.85% | 371,489 | 286,697,769 |
| 2024-12-06 | 7.54 | 7.61 | 7.41 | 7.58 | +0.4% | 244,963 | 184,339,157 |
| 2024-12-05 | 7.37 | 7.66 | 7.32 | 7.55 | +2.86% | 350,469 | 263,598,196 |
| 2024-12-04 | 7.45 | 7.54 | 7.3 | 7.34 | -2.13% | 219,846 | 162,868,692 |
| 2024-12-03 | 7.51 | 7.53 | 7.38 | 7.5 | -0.27% | 248,613 | 185,129,130 |
| 2024-12-02 | 7.46 | 7.54 | 7.44 | 7.52 | +0.94% | 276,826 | 207,596,160 |
| 2024-11-29 | 7.41 | 7.54 | 7.28 | 7.45 | -0.13% | 324,751 | 240,877,883 |
| 2024-11-28 | 7.63 | 7.65 | 7.44 | 7.46 | -2.99% | 270,388 | 204,201,466 |
| 2024-11-27 | 7.72 | 7.79 | 7.43 | 7.69 | -1.66% | 394,746 | 298,416,103 |
| 2024-11-26 | 7.7 | 7.96 | 7.6 | 7.82 | -0.38% | 458,838 | 357,286,159 |
| 2024-11-25 | 7.57 | 7.96 | 7.57 | 7.85 | +4.39% | 465,601 | 362,515,194 |
| 2024-11-22 | 7.72 | 7.79 | 7.5 | 7.52 | -2.59% | 307,203 | 235,786,464 |
| 2024-11-21 | 7.75 | 7.82 | 7.6 | 7.72 | -1.28% | 286,100 | 220,861,012 |
| 2024-11-20 | 7.78 | 7.87 | 7.68 | 7.82 | +0.77% | 354,231 | 275,741,976 |
| 2024-11-19 | 7.36 | 7.77 | 7.36 | 7.76 | +6.01% | 489,364 | 370,997,970 |
| 2024-11-18 | 7.28 | 7.48 | 7.24 | 7.32 | +0.27% | 322,035 | 236,316,158 |
| 2024-11-15 | 7.53 | 7.64 | 7.28 | 7.3 | -4.07% | 359,427 | 268,691,218 |
| 2024-11-14 | 7.82 | 7.9 | 7.6 | 7.61 | -3.55% | 324,234 | 250,843,246 |
| 2024-11-13 | 7.92 | 7.98 | 7.67 | 7.89 | -3.07% | 548,363 | 428,588,621 |
| 2024-11-12 | 8.07 | 8.55 | 8.06 | 8.14 | +1.75% | 864,078 | 712,363,309 |
| 2024-11-11 | 7.9 | 8.07 | 7.8 | 8 | -0.62% | 803,651 | 635,560,102 |
| 2024-11-08 | 8.19 | 8.57 | 7.95 | 8.05 | +1.39% | 1,427,023 | 1,172,232,331 |
| 2024-11-07 | 7.6 | 7.94 | 7.37 | 7.94 | +9.97% | 1,157,553 | 889,072,700 |
| 2024-11-06 | 7.02 | 7.42 | 6.89 | 7.22 | +3.14% | 764,325 | 546,662,362 |
| 2024-11-05 | 6.86 | 7.03 | 6.81 | 7 | +2.04% | 386,064 | 269,007,772 |
| 2024-11-04 | 6.82 | 6.94 | 6.77 | 6.86 | +0.73% | 292,913 | 200,416,476 |
| 2024-11-01 | 7.01 | 7.02 | 6.74 | 6.81 | -3.4% | 404,166 | 276,834,313 |
| 2024-10-31 | 6.96 | 7.14 | 6.9 | 7.05 | +1.73% | 550,308 | 387,648,986 |
| 2024-10-30 | 6.75 | 6.95 | 6.66 | 6.93 | +2.36% | 397,937 | 273,844,598 |
| 2024-10-29 | 6.83 | 6.92 | 6.68 | 6.77 | -0.88% | 338,767 | 230,716,960 |
| 2024-10-28 | 6.63 | 6.83 | 6.56 | 6.83 | +2.55% | 413,666 | 279,057,933 |
| 2024-10-25 | 6.59 | 6.76 | 6.51 | 6.66 | -1.91% | 537,484 | 355,998,642 |
| 2024-10-24 | 6.7 | 6.98 | 6.6 | 6.79 | +1.8% | 469,450 | 318,877,329 |
| 2024-10-23 | 6.66 | 6.76 | 6.55 | 6.67 | +0.6% | 324,546 | 216,185,070 |
| 2024-10-22 | 6.35 | 6.66 | 6.33 | 6.63 | +4.25% | 355,242 | 231,603,461 |
| 2024-10-21 | 6.32 | 6.41 | 6.27 | 6.36 | +1.44% | 283,456 | 179,912,977 |
| 2024-10-18 | 6.08 | 6.36 | 6.06 | 6.27 | +2.79% | 260,203 | 162,038,066 |
| 2024-10-17 | 6.19 | 6.28 | 6.08 | 6.1 | -0.81% | 183,359 | 113,243,253 |
| 2024-10-16 | 6.11 | 6.21 | 6.07 | 6.15 | -0.65% | 179,710 | 110,315,676 |
| 2024-10-15 | 6.33 | 6.38 | 6.19 | 6.19 | -3.13% | 229,636 | 144,221,280 |
| 2024-10-14 | 6.3 | 6.43 | 6.21 | 6.39 | +1.11% | 233,595 | 147,878,741 |
| 2024-10-11 | 6.7 | 6.7 | 6.24 | 6.32 | -5.25% | 263,604 | 168,889,587 |
| 2024-10-10 | 6.69 | 6.83 | 6.51 | 6.67 | +1.06% | 284,744 | 190,182,366 |
| 2024-10-09 | 7.1 | 7.1 | 6.57 | 6.6 | -8.97% | 447,075 | 305,298,591 |
| 2024-10-08 | 7.48 | 7.48 | 6.89 | 7.25 | +6.62% | 625,520 | 450,759,555 |
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：