股票概览
8.13
+1.37%
+0.11
7.98
开盘价
8.14
最高价
7.95
最低价
61,692
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.20
MA10 (10日均线)
8.01
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 | 7.98 | 8.14 | 7.95 | 8.13 | +1.37% | 61,692 | 49,560,792 |
| 2025-03-24 | 8.15 | 8.21 | 7.88 | 8.02 | -2.43% | 121,772 | 98,024,056 |
| 2025-03-21 | 8.35 | 8.43 | 8.17 | 8.22 | -0.12% | 133,605 | 110,484,517 |
| 2025-03-20 | 8.28 | 8.29 | 8.2 | 8.23 | -0.36% | 96,622 | 79,604,730 |
| 2025-03-19 | 8.36 | 8.41 | 8.25 | 8.26 | -1.43% | 136,831 | 113,763,904 |
| 2025-03-18 | 8.52 | 8.6 | 8.3 | 8.38 | -2.56% | 268,410 | 225,449,261 |
| 2025-03-17 | 8.33 | 9.17 | 8.18 | 8.6 | +3.12% | 466,868 | 406,136,204 |
| 2025-03-14 | 7.97 | 8.5 | 7.95 | 8.34 | +5.04% | 239,797 | 196,773,669 |
| 2025-03-13 | 7.88 | 7.97 | 7.81 | 7.94 | +0.51% | 62,386 | 49,226,004 |
| 2025-03-12 | 7.93 | 7.96 | 7.87 | 7.9 | -0.25% | 43,377 | 34,259,194 |
| 2025-03-11 | 7.83 | 7.94 | 7.78 | 7.92 | 0% | 46,515 | 36,671,947 |
| 2025-03-10 | 7.84 | 8.04 | 7.84 | 7.92 | +1.54% | 70,699 | 56,013,294 |
| 2025-03-07 | 7.82 | 7.87 | 7.76 | 7.8 | -0.38% | 48,349 | 37,794,756 |
| 2025-03-06 | 7.77 | 7.84 | 7.74 | 7.83 | +0.77% | 54,400 | 42,483,748 |
| 2025-03-05 | 7.8 | 7.83 | 7.68 | 7.77 | -0.77% | 41,131 | 31,795,511 |
| 2025-03-04 | 7.73 | 7.83 | 7.71 | 7.83 | +0.9% | 34,875 | 27,207,348 |
| 2025-03-03 | 7.72 | 7.84 | 7.72 | 7.76 | +0.78% | 41,479 | 32,294,171 |
| 2025-02-28 | 7.86 | 7.9 | 7.68 | 7.7 | -2.41% | 57,555 | 44,790,684 |
| 2025-02-27 | 7.8 | 7.9 | 7.75 | 7.89 | +0.9% | 66,084 | 51,646,275 |
| 2025-02-26 | 7.8 | 7.86 | 7.78 | 7.82 | +0.39% | 52,414 | 40,966,102 |
| 2025-02-25 | 7.9 | 7.9 | 7.79 | 7.79 | -1.39% | 53,633 | 41,991,235 |
| 2025-02-24 | 7.92 | 7.95 | 7.85 | 7.9 | -0.5% | 64,041 | 50,599,210 |
| 2025-02-21 | 8.06 | 8.12 | 7.89 | 7.94 | -1.61% | 98,922 | 78,665,839 |
| 2025-02-20 | 7.94 | 8.35 | 7.9 | 8.07 | +2.02% | 136,882 | 110,996,813 |
| 2025-02-19 | 7.82 | 7.91 | 7.8 | 7.91 | +1.15% | 59,852 | 47,102,888 |
| 2025-02-18 | 8.04 | 8.07 | 7.8 | 7.82 | -3.1% | 62,843 | 49,834,675 |
| 2025-02-17 | 8.03 | 8.17 | 7.99 | 8.07 | +1.64% | 97,853 | 79,102,462 |
| 2025-02-14 | 7.81 | 7.95 | 7.8 | 7.94 | +1.79% | 66,769 | 52,812,153 |
| 2025-02-13 | 7.88 | 7.9 | 7.8 | 7.8 | -1.27% | 43,812 | 34,341,809 |
| 2025-02-12 | 7.9 | 7.94 | 7.82 | 7.9 | +0.13% | 44,140 | 34,791,425 |
| 2025-02-11 | 7.94 | 7.96 | 7.84 | 7.89 | -0.38% | 45,686 | 36,019,346 |
| 2025-02-10 | 7.82 | 7.95 | 7.81 | 7.92 | +1.41% | 50,216 | 39,618,765 |
| 2025-02-07 | 7.71 | 7.85 | 7.68 | 7.81 | +1.43% | 66,998 | 52,166,160 |
| 2025-02-06 | 7.68 | 7.71 | 7.57 | 7.7 | +0.26% | 49,491 | 37,870,921 |
| 2025-02-05 | 7.68 | 7.71 | 7.65 | 7.68 | +0.52% | 40,277 | 30,929,540 |
| 2025-01-27 | 7.6 | 7.73 | 7.6 | 7.64 | +1.06% | 51,727 | 39,694,764 |
| 2025-01-24 | 7.59 | 7.6 | 7.48 | 7.56 | -0.4% | 43,149 | 32,515,286 |
| 2025-01-23 | 7.58 | 7.66 | 7.56 | 7.59 | +0.8% | 44,803 | 34,142,895 |
| 2025-01-22 | 7.56 | 7.63 | 7.49 | 7.53 | -1.05% | 34,739 | 26,165,764 |
| 2025-01-21 | 7.72 | 7.75 | 7.55 | 7.61 | -1.17% | 39,233 | 29,880,392 |
| 2025-01-20 | 7.63 | 7.73 | 7.56 | 7.7 | +1.05% | 57,559 | 44,083,206 |
| 2025-01-17 | 7.57 | 7.63 | 7.52 | 7.62 | +0.26% | 36,497 | 27,664,677 |
| 2025-01-16 | 7.57 | 7.67 | 7.51 | 7.6 | +0.66% | 43,825 | 33,272,285 |
| 2025-01-15 | 7.6 | 7.66 | 7.52 | 7.55 | -0.66% | 42,383 | 32,078,061 |
| 2025-01-14 | 7.42 | 7.6 | 7.41 | 7.6 | +2.84% | 57,908 | 43,615,299 |
| 2025-01-13 | 7.3 | 7.41 | 7.23 | 7.39 | +0.27% | 46,007 | 33,722,430 |
| 2025-01-10 | 7.59 | 7.65 | 7.37 | 7.37 | -3.03% | 64,750 | 48,467,486 |
| 2025-01-09 | 7.64 | 7.72 | 7.54 | 7.6 | -1.04% | 47,279 | 36,092,952 |
| 2025-01-08 | 7.64 | 7.78 | 7.53 | 7.68 | -0.13% | 69,155 | 53,071,548 |
| 2025-01-07 | 7.82 | 7.82 | 7.51 | 7.69 | -1.03% | 87,096 | 66,437,408 |
| 2025-01-06 | 7.6 | 7.87 | 7.52 | 7.77 | +1.83% | 79,542 | 61,584,104 |
| 2025-01-03 | 7.79 | 7.85 | 7.6 | 7.63 | -1.8% | 84,667 | 65,233,927 |
| 2025-01-02 | 7.93 | 8.03 | 7.7 | 7.77 | -1.77% | 71,164 | 56,049,636 |
| 2024-12-31 | 8.11 | 8.12 | 7.91 | 7.91 | -2.35% | 63,661 | 50,905,776 |
| 2024-12-30 | 8.15 | 8.19 | 8.03 | 8.1 | -0.86% | 56,796 | 45,928,508 |
| 2024-12-27 | 8 | 8.29 | 7.96 | 8.17 | +2.13% | 93,155 | 76,031,063 |
| 2024-12-26 | 7.91 | 8.13 | 7.91 | 8 | +1.14% | 75,997 | 60,967,400 |
| 2024-12-25 | 8.21 | 8.24 | 7.84 | 7.91 | -1.62% | 122,042 | 97,513,517 |
| 2024-12-24 | 8.01 | 8.1 | 7.89 | 8.04 | +0.37% | 86,077 | 68,810,679 |
| 2024-12-23 | 8.55 | 8.55 | 8 | 8.01 | -6.32% | 168,207 | 137,885,562 |
| 2024-12-20 | 8.39 | 8.59 | 8.36 | 8.55 | +1.18% | 77,392 | 65,931,467 |
| 2024-12-19 | 8.5 | 8.61 | 8.32 | 8.45 | -1.4% | 100,443 | 84,572,912 |
| 2024-12-18 | 8.44 | 8.64 | 8.3 | 8.57 | +1.9% | 104,682 | 89,102,887 |
| 2024-12-17 | 8.87 | 8.9 | 8.35 | 8.41 | -5.08% | 146,888 | 125,370,321 |
| 2024-12-16 | 8.78 | 8.99 | 8.78 | 8.86 | +1.03% | 137,373 | 122,198,281 |
| 2024-12-13 | 8.95 | 8.95 | 8.74 | 8.77 | -2.01% | 147,289 | 130,349,575 |
| 2024-12-12 | 8.73 | 8.95 | 8.72 | 8.95 | +2.64% | 189,498 | 167,958,670 |
| 2024-12-11 | 8.54 | 8.74 | 8.52 | 8.72 | +1.87% | 113,720 | 98,581,859 |
| 2024-12-10 | 8.78 | 8.83 | 8.53 | 8.56 | -0.93% | 120,555 | 104,176,576 |
| 2024-12-09 | 8.6 | 8.73 | 8.57 | 8.64 | +0.58% | 104,658 | 90,568,850 |
| 2024-12-06 | 8.54 | 8.62 | 8.48 | 8.59 | +0.59% | 111,508 | 95,575,645 |
| 2024-12-05 | 8.47 | 8.59 | 8.46 | 8.54 | +0.35% | 93,849 | 79,911,560 |
| 2024-12-04 | 8.7 | 8.7 | 8.43 | 8.51 | -2.52% | 135,689 | 116,054,913 |
| 2024-12-03 | 8.7 | 8.76 | 8.6 | 8.73 | +0.46% | 117,688 | 102,231,436 |
| 2024-12-02 | 8.54 | 8.72 | 8.5 | 8.69 | +1.64% | 158,956 | 137,331,098 |
| 2024-11-29 | 8.49 | 8.58 | 8.39 | 8.55 | +0.83% | 123,890 | 105,346,670 |
| 2024-11-28 | 8.47 | 8.6 | 8.44 | 8.48 | +0.59% | 158,198 | 134,977,144 |
| 2024-11-27 | 8.46 | 8.49 | 8.24 | 8.43 | -0.35% | 114,576 | 95,752,453 |
| 2024-11-26 | 8.37 | 8.75 | 8.31 | 8.46 | +1.08% | 180,491 | 153,517,919 |
| 2024-11-25 | 8.11 | 8.39 | 8.11 | 8.37 | +3.72% | 122,341 | 101,341,022 |
| 2024-11-22 | 8.45 | 8.5 | 8.06 | 8.07 | -4.04% | 122,851 | 101,574,626 |
| 2024-11-21 | 8.21 | 8.53 | 8.17 | 8.41 | +2.44% | 191,204 | 160,158,023 |
| 2024-11-20 | 8.07 | 8.22 | 8.05 | 8.21 | +1.73% | 78,983 | 64,425,119 |
| 2024-11-19 | 8 | 8.08 | 7.91 | 8.07 | +0.88% | 86,002 | 68,938,605 |
| 2024-11-18 | 8.12 | 8.2 | 7.95 | 8 | -1.11% | 102,401 | 82,659,692 |
| 2024-11-15 | 8.15 | 8.27 | 8.08 | 8.09 | -1.22% | 86,967 | 71,106,939 |
| 2024-11-14 | 8.41 | 8.42 | 8.17 | 8.19 | -2.73% | 109,646 | 90,899,220 |
| 2024-11-13 | 8.48 | 8.59 | 8.27 | 8.42 | -1.86% | 162,777 | 136,897,770 |
| 2024-11-12 | 8.45 | 8.79 | 8.45 | 8.58 | +1.78% | 284,072 | 245,497,831 |
| 2024-11-11 | 8.36 | 8.43 | 8.3 | 8.43 | +0.36% | 124,276 | 104,010,118 |
| 2024-11-08 | 8.44 | 8.49 | 8.26 | 8.4 | -0.24% | 179,370 | 150,253,634 |
| 2024-11-07 | 8.16 | 8.42 | 8.14 | 8.42 | +2.31% | 186,967 | 155,877,719 |
| 2024-11-06 | 8.17 | 8.28 | 8.16 | 8.23 | +0.24% | 159,469 | 131,006,939 |
| 2024-11-05 | 8.15 | 8.22 | 8.1 | 8.21 | +0.61% | 144,114 | 117,752,282 |
| 2024-11-04 | 7.98 | 8.2 | 7.97 | 8.16 | +1.37% | 130,990 | 105,758,967 |
| 2024-11-01 | 8.03 | 8.25 | 7.77 | 8.05 | 0% | 215,165 | 172,169,298 |
| 2024-10-31 | 7.93 | 8.1 | 7.93 | 8.05 | -0.37% | 124,991 | 100,430,354 |
| 2024-10-30 | 8.08 | 8.17 | 7.99 | 8.08 | -0.62% | 116,279 | 93,886,098 |
| 2024-10-29 | 8.39 | 8.44 | 8.12 | 8.13 | -2.87% | 171,643 | 141,175,639 |
| 2024-10-28 | 8.19 | 8.42 | 8.16 | 8.37 | +2.57% | 175,188 | 144,888,025 |
| 2024-10-25 | 8.04 | 8.16 | 7.98 | 8.16 | +1.49% | 159,593 | 128,850,705 |
| 2024-10-24 | 7.94 | 8.13 | 7.93 | 8.04 | +1.26% | 141,699 | 114,185,088 |
| 2024-10-23 | 7.97 | 8.02 | 7.91 | 7.94 | -0.75% | 104,395 | 83,159,221 |
| 2024-10-22 | 7.88 | 8.06 | 7.84 | 8 | +1.78% | 137,316 | 109,296,185 |
| 2024-10-21 | 7.83 | 7.89 | 7.77 | 7.86 | +0.38% | 132,954 | 104,110,878 |
| 2024-10-18 | 7.71 | 7.88 | 7.63 | 7.83 | +2.22% | 120,307 | 93,666,103 |
| 2024-10-17 | 7.72 | 7.82 | 7.65 | 7.66 | -0.52% | 87,310 | 67,567,079 |
| 2024-10-16 | 7.68 | 7.78 | 7.65 | 7.7 | -0.39% | 74,633 | 57,580,318 |
| 2024-10-15 | 7.8 | 7.89 | 7.72 | 7.73 | -1.78% | 89,614 | 70,003,183 |
| 2024-10-14 | 7.8 | 7.89 | 7.7 | 7.87 | +0.9% | 99,342 | 77,638,996 |
| 2024-10-11 | 8 | 8.07 | 7.72 | 7.8 | -2.5% | 125,182 | 98,486,094 |
| 2024-10-10 | 8.02 | 8.18 | 7.9 | 8 | +0.88% | 147,205 | 118,492,682 |
| 2024-10-09 | 8.44 | 8.44 | 7.93 | 7.93 | -8.43% | 254,460 | 208,075,209 |
| 2024-10-08 | 9.28 | 9.28 | 8.23 | 8.66 | +2.49% | 445,902 | 387,831,026 |
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：