股票概览
8.08
-1.94%
-0.16
8.23
开盘价
8.29
最高价
7.94
最低价
41,936
成交量
数据更新至: 2025-03-25
技术指标
8.36
MA5 (5日均线)
8.52
MA10 (10日均线)
8.09
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 | 8.29 | 7.94 | 8.08 | -1.94% | 41,936 | 33,958,167 |
| 2025-03-24 | 8.51 | 8.64 | 8.15 | 8.24 | -3.51% | 73,731 | 61,347,167 |
| 2025-03-21 | 8.37 | 8.86 | 8.36 | 8.54 | +1.91% | 95,098 | 82,427,699 |
| 2025-03-20 | 8.57 | 8.59 | 8.37 | 8.38 | -2.1% | 56,347 | 47,655,556 |
| 2025-03-19 | 8.69 | 8.75 | 8.54 | 8.56 | -1.5% | 49,174 | 42,383,813 |
| 2025-03-18 | 8.78 | 8.84 | 8.55 | 8.69 | -1.03% | 76,070 | 65,889,022 |
| 2025-03-17 | 8.76 | 8.88 | 8.64 | 8.78 | +1.04% | 71,035 | 62,266,012 |
| 2025-03-14 | 8.57 | 8.76 | 8.57 | 8.69 | +0.35% | 65,319 | 56,727,457 |
| 2025-03-13 | 8.62 | 8.72 | 8.4 | 8.66 | +1.29% | 97,427 | 83,306,320 |
| 2025-03-12 | 8.61 | 8.69 | 8.45 | 8.55 | -0.7% | 101,733 | 86,780,432 |
| 2025-03-11 | 8.27 | 8.63 | 8.2 | 8.61 | +4.24% | 151,687 | 128,270,332 |
| 2025-03-10 | 7.84 | 8.29 | 7.84 | 8.26 | +5.36% | 245,037 | 199,662,855 |
| 2025-03-07 | 7.39 | 8.14 | 7.36 | 7.84 | +5.95% | 265,952 | 211,109,089 |
| 2025-03-06 | 7.42 | 7.45 | 7.31 | 7.4 | +0.14% | 29,365 | 21,716,780 |
| 2025-03-05 | 7.42 | 7.43 | 7.25 | 7.39 | -0.14% | 24,028 | 17,573,787 |
| 2025-03-04 | 7.35 | 7.45 | 7.32 | 7.4 | +0.41% | 19,979 | 14,788,201 |
| 2025-03-03 | 7.39 | 7.46 | 7.35 | 7.37 | +0.27% | 29,779 | 22,044,543 |
| 2025-02-28 | 7.49 | 7.51 | 7.33 | 7.35 | -2.13% | 29,205 | 21,676,021 |
| 2025-02-27 | 7.46 | 7.59 | 7.44 | 7.51 | +0.27% | 34,193 | 25,667,275 |
| 2025-02-26 | 7.48 | 7.56 | 7.42 | 7.49 | +0.4% | 29,948 | 22,407,433 |
| 2025-02-25 | 7.51 | 7.6 | 7.4 | 7.46 | -1.45% | 28,082 | 21,088,245 |
| 2025-02-24 | 7.49 | 7.69 | 7.47 | 7.57 | +1.34% | 32,510 | 24,583,331 |
| 2025-02-21 | 7.56 | 7.62 | 7.41 | 7.47 | -1.32% | 42,987 | 32,195,944 |
| 2025-02-20 | 7.42 | 7.59 | 7.4 | 7.57 | +2.44% | 37,821 | 28,407,891 |
| 2025-02-19 | 7.42 | 7.45 | 7.35 | 7.39 | -0.4% | 28,875 | 21,342,766 |
| 2025-02-18 | 7.7 | 7.7 | 7.4 | 7.42 | -3.89% | 38,099 | 28,684,273 |
| 2025-02-17 | 7.43 | 7.83 | 7.43 | 7.72 | +3.9% | 64,101 | 49,136,135 |
| 2025-02-14 | 7.53 | 7.53 | 7.39 | 7.43 | -1.33% | 22,674 | 16,911,895 |
| 2025-02-13 | 7.52 | 7.62 | 7.5 | 7.53 | -0.53% | 29,688 | 22,403,294 |
| 2025-02-12 | 7.54 | 7.59 | 7.5 | 7.57 | +0.4% | 22,926 | 17,294,238 |
| 2025-02-11 | 7.61 | 7.66 | 7.4 | 7.54 | -0.92% | 31,286 | 23,552,188 |
| 2025-02-10 | 7.35 | 7.64 | 7.35 | 7.61 | +3.26% | 38,803 | 29,157,496 |
| 2025-02-07 | 7.23 | 7.41 | 7.2 | 7.37 | +1.94% | 39,130 | 28,720,976 |
| 2025-02-06 | 7.18 | 7.23 | 7.1 | 7.23 | +0.84% | 35,041 | 25,075,077 |
| 2025-02-05 | 7.32 | 7.38 | 7.14 | 7.17 | -1.92% | 31,487 | 22,729,918 |
| 2025-01-27 | 7.3 | 7.44 | 7.29 | 7.31 | +0.97% | 28,843 | 21,262,142 |
| 2025-01-24 | 7.14 | 7.3 | 7.14 | 7.24 | +0.84% | 24,843 | 17,954,786 |
| 2025-01-23 | 7.25 | 7.27 | 7.17 | 7.18 | +0.56% | 21,299 | 15,392,859 |
| 2025-01-22 | 7.22 | 7.22 | 7.06 | 7.14 | -0.56% | 21,919 | 15,627,469 |
| 2025-01-21 | 7.39 | 7.41 | 7.14 | 7.18 | -2.18% | 28,026 | 20,300,344 |
| 2025-01-20 | 7.28 | 7.39 | 7.21 | 7.34 | +1.1% | 25,666 | 18,795,209 |
| 2025-01-17 | 7.3 | 7.32 | 7.23 | 7.26 | -1.09% | 18,557 | 13,485,983 |
| 2025-01-16 | 7.36 | 7.47 | 7.29 | 7.34 | -0.14% | 26,615 | 19,624,321 |
| 2025-01-15 | 7.3 | 7.44 | 7.22 | 7.35 | +0.68% | 23,541 | 17,284,973 |
| 2025-01-14 | 7.18 | 7.34 | 7.14 | 7.3 | +2.24% | 40,688 | 29,540,271 |
| 2025-01-13 | 7.11 | 7.17 | 6.94 | 7.14 | -0.14% | 31,332 | 22,153,923 |
| 2025-01-10 | 7.42 | 7.42 | 7.14 | 7.15 | -3.25% | 30,719 | 22,290,741 |
| 2025-01-09 | 7.51 | 7.53 | 7.35 | 7.39 | -1.47% | 31,915 | 23,736,568 |
| 2025-01-08 | 7.64 | 7.64 | 7.32 | 7.5 | -1.45% | 36,916 | 27,518,391 |
| 2025-01-07 | 7.6 | 7.7 | 7.46 | 7.61 | +0.13% | 38,197 | 28,895,433 |
| 2025-01-06 | 7.5 | 7.73 | 7.26 | 7.6 | +1.33% | 33,772 | 25,416,705 |
| 2025-01-03 | 7.91 | 7.91 | 7.48 | 7.5 | -4.34% | 39,239 | 29,968,362 |
| 2025-01-02 | 7.84 | 8.08 | 7.76 | 7.84 | -0.38% | 38,626 | 30,612,161 |
| 2024-12-31 | 7.95 | 8.09 | 7.87 | 7.87 | -1.01% | 28,844 | 22,982,294 |
| 2024-12-30 | 8 | 8.15 | 7.84 | 7.95 | -1.12% | 30,479 | 24,266,194 |
| 2024-12-27 | 7.88 | 8.11 | 7.85 | 8.04 | +1.9% | 33,343 | 26,763,459 |
| 2024-12-26 | 7.94 | 8.04 | 7.83 | 7.89 | -0.63% | 41,522 | 33,000,432 |
| 2024-12-25 | 8.05 | 8.1 | 7.83 | 7.94 | -1.98% | 33,895 | 26,818,613 |
| 2024-12-24 | 7.99 | 8.22 | 7.99 | 8.1 | +2.02% | 43,222 | 35,072,524 |
| 2024-12-23 | 8.36 | 8.36 | 7.91 | 7.94 | -5.14% | 58,610 | 47,367,955 |
| 2024-12-20 | 8.45 | 8.52 | 8.26 | 8.37 | +0.24% | 53,527 | 44,939,335 |
| 2024-12-19 | 8.34 | 8.5 | 8.21 | 8.35 | -0.6% | 35,579 | 29,513,166 |
| 2024-12-18 | 8.52 | 8.57 | 8.32 | 8.4 | -0.59% | 40,151 | 33,851,371 |
| 2024-12-17 | 8.89 | 8.92 | 8.4 | 8.45 | -4.41% | 74,347 | 63,610,573 |
| 2024-12-16 | 8.88 | 9 | 8.8 | 8.84 | -0.9% | 40,388 | 35,940,361 |
| 2024-12-13 | 9 | 9.13 | 8.9 | 8.92 | -1.44% | 50,861 | 45,712,972 |
| 2024-12-12 | 8.96 | 9.08 | 8.77 | 9.05 | +1.57% | 50,156 | 44,808,066 |
| 2024-12-11 | 8.6 | 9.15 | 8.6 | 8.91 | +3.24% | 105,345 | 94,258,548 |
| 2024-12-10 | 8.96 | 9.15 | 8.6 | 8.63 | 0% | 58,576 | 51,278,054 |
| 2024-12-09 | 8.76 | 8.94 | 8.52 | 8.63 | +0.35% | 71,448 | 62,349,636 |
| 2024-12-06 | 8.39 | 8.71 | 8.34 | 8.6 | +2.26% | 52,307 | 44,763,772 |
| 2024-12-05 | 8.38 | 8.44 | 8.29 | 8.41 | +0.24% | 49,894 | 41,793,195 |
| 2024-12-04 | 8.64 | 8.65 | 8.35 | 8.39 | -3.78% | 68,086 | 57,750,398 |
| 2024-12-03 | 8.55 | 8.88 | 8.46 | 8.72 | +1.99% | 151,831 | 131,717,026 |
| 2024-12-02 | 8 | 8.6 | 8 | 8.55 | +7.01% | 159,065 | 133,398,367 |
| 2024-11-29 | 7.75 | 8.08 | 7.73 | 7.99 | +2.04% | 104,202 | 82,851,221 |
| 2024-11-28 | 7.62 | 7.85 | 7.59 | 7.83 | +2.76% | 74,802 | 57,924,370 |
| 2024-11-27 | 7.46 | 7.64 | 7.29 | 7.62 | +2.42% | 51,558 | 38,534,510 |
| 2024-11-26 | 7.44 | 7.53 | 7.39 | 7.44 | +0.54% | 43,575 | 32,598,554 |
| 2024-11-25 | 7.35 | 7.42 | 7.21 | 7.4 | +1.37% | 36,290 | 26,639,626 |
| 2024-11-22 | 7.56 | 7.63 | 7.28 | 7.3 | -3.57% | 60,088 | 44,945,624 |
| 2024-11-21 | 7.62 | 7.69 | 7.5 | 7.57 | -1.43% | 61,817 | 46,834,137 |
| 2024-11-20 | 7.67 | 7.73 | 7.59 | 7.68 | +0.13% | 53,942 | 41,294,425 |
| 2024-11-19 | 7.6 | 7.69 | 7.46 | 7.67 | +1.19% | 61,705 | 46,803,778 |
| 2024-11-18 | 7.51 | 7.78 | 7.48 | 7.58 | +2.71% | 83,811 | 64,144,142 |
| 2024-11-15 | 7.55 | 7.63 | 7.37 | 7.38 | -1.73% | 49,010 | 36,662,314 |
| 2024-11-14 | 7.6 | 7.79 | 7.51 | 7.51 | -1.18% | 67,448 | 51,428,497 |
| 2024-11-13 | 7.42 | 7.74 | 7.27 | 7.6 | +2.98% | 85,386 | 64,122,674 |
| 2024-11-12 | 7.5 | 7.56 | 7.34 | 7.38 | -1.6% | 62,674 | 46,971,452 |
| 2024-11-11 | 7.49 | 7.62 | 7.4 | 7.5 | -1.06% | 44,663 | 33,351,830 |
| 2024-11-08 | 7.75 | 7.78 | 7.5 | 7.58 | -1.43% | 48,614 | 37,022,195 |
| 2024-11-07 | 7.5 | 7.72 | 7.39 | 7.69 | +2.26% | 60,444 | 46,069,188 |
| 2024-11-06 | 7.35 | 7.67 | 7.24 | 7.52 | +3.01% | 67,282 | 49,990,361 |
| 2024-11-05 | 7.23 | 7.32 | 7.19 | 7.3 | +1.25% | 37,981 | 27,616,556 |
| 2024-11-04 | 7.16 | 7.22 | 7.08 | 7.21 | +0.7% | 36,386 | 26,023,481 |
| 2024-11-01 | 7.33 | 7.36 | 7.07 | 7.16 | -1.51% | 49,320 | 35,537,674 |
| 2024-10-31 | 7.3 | 7.4 | 7.25 | 7.27 | -0.82% | 39,144 | 28,687,147 |
| 2024-10-30 | 7.33 | 7.47 | 7.23 | 7.33 | -1.48% | 38,213 | 28,073,159 |
| 2024-10-29 | 7.59 | 7.64 | 7.41 | 7.44 | -1.98% | 40,484 | 30,400,025 |
| 2024-10-28 | 7.48 | 7.59 | 7.48 | 7.59 | +1.47% | 40,714 | 30,741,717 |
| 2024-10-25 | 7.39 | 7.57 | 7.38 | 7.48 | +0.94% | 38,222 | 28,625,433 |
| 2024-10-24 | 7.4 | 7.42 | 7.29 | 7.41 | +0.27% | 30,438 | 22,419,116 |
| 2024-10-23 | 7.38 | 7.48 | 7.34 | 7.39 | -0.4% | 30,825 | 22,785,147 |
| 2024-10-22 | 7.36 | 7.5 | 7.29 | 7.42 | +0.82% | 46,127 | 34,264,774 |
| 2024-10-21 | 7.24 | 7.44 | 7.16 | 7.36 | +2.65% | 69,685 | 50,853,989 |
| 2024-10-18 | 7.12 | 7.3 | 7.08 | 7.17 | +0.28% | 42,951 | 30,982,523 |
| 2024-10-17 | 7.37 | 7.47 | 7.15 | 7.15 | -1.92% | 49,155 | 35,876,563 |
| 2024-10-16 | 7.14 | 7.38 | 7.13 | 7.29 | +1.11% | 32,260 | 23,556,708 |
| 2024-10-15 | 7.23 | 7.43 | 7.19 | 7.21 | -0.55% | 50,159 | 36,646,379 |
| 2024-10-14 | 7.25 | 7.33 | 7.1 | 7.25 | +0.97% | 40,035 | 29,001,284 |
| 2024-10-11 | 7.23 | 7.28 | 7.08 | 7.18 | -0.42% | 47,649 | 34,190,317 |
| 2024-10-10 | 7.11 | 7.4 | 7.11 | 7.21 | +2.41% | 91,404 | 66,389,319 |
| 2024-10-09 | 7.49 | 7.56 | 7.03 | 7.04 | -8.09% | 97,975 | 71,301,770 |
| 2024-10-08 | 8.14 | 8.14 | 7.4 | 7.66 | +3.51% | 146,077 | 113,384,910 |
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：