股票概览
8.52
+2.53%
+0.21
8.32
开盘价
8.54
最高价
8.26
最低价
110,993
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.59
MA10 (10日均线)
8.44
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 | 8.32 | 8.54 | 8.26 | 8.52 | +2.53% | 110,993 | 93,415,511 |
| 2025-03-24 | 8.68 | 8.69 | 8.27 | 8.31 | -4.59% | 238,120 | 199,932,695 |
| 2025-03-21 | 8.85 | 8.88 | 8.61 | 8.71 | +0.11% | 151,828 | 132,932,660 |
| 2025-03-20 | 8.63 | 8.8 | 8.63 | 8.7 | +0.23% | 91,617 | 79,873,348 |
| 2025-03-19 | 8.73 | 8.82 | 8.64 | 8.68 | -0.8% | 113,208 | 98,723,715 |
| 2025-03-18 | 8.63 | 8.84 | 8.6 | 8.75 | +1.39% | 158,608 | 138,829,714 |
| 2025-03-17 | 8.55 | 8.64 | 8.42 | 8.63 | +1.17% | 122,108 | 104,310,200 |
| 2025-03-14 | 8.54 | 8.61 | 8.47 | 8.53 | 0% | 127,145 | 108,623,460 |
| 2025-03-13 | 8.47 | 8.58 | 8.46 | 8.53 | +0.47% | 83,246 | 70,890,180 |
| 2025-03-12 | 8.45 | 8.55 | 8.41 | 8.49 | +1.07% | 99,657 | 84,678,013 |
| 2025-03-11 | 8.34 | 8.4 | 8.3 | 8.4 | +0.12% | 54,258 | 45,280,479 |
| 2025-03-10 | 8.32 | 8.43 | 8.3 | 8.39 | +0.96% | 65,180 | 54,533,586 |
| 2025-03-07 | 8.22 | 8.46 | 8.2 | 8.31 | +0.97% | 88,037 | 73,267,067 |
| 2025-03-06 | 8.22 | 8.24 | 8.18 | 8.23 | +0.24% | 58,647 | 48,184,786 |
| 2025-03-05 | 8.28 | 8.3 | 8.18 | 8.21 | -0.48% | 51,940 | 42,643,925 |
| 2025-03-04 | 8.2 | 8.25 | 8.15 | 8.25 | +0.24% | 59,178 | 48,497,206 |
| 2025-03-03 | 8.19 | 8.29 | 8.17 | 8.23 | +0.49% | 87,308 | 71,934,839 |
| 2025-02-28 | 8.35 | 8.42 | 8.16 | 8.19 | -2.03% | 113,309 | 93,897,232 |
| 2025-02-27 | 8.28 | 8.41 | 8.26 | 8.36 | +0.97% | 67,816 | 56,484,967 |
| 2025-02-26 | 8.2 | 8.32 | 8.2 | 8.28 | +0.36% | 73,137 | 60,537,010 |
| 2025-02-25 | 8.37 | 8.49 | 8.19 | 8.25 | -1.55% | 121,365 | 101,270,067 |
| 2025-02-24 | 8.38 | 8.55 | 8.33 | 8.38 | -0.12% | 94,025 | 79,155,986 |
| 2025-02-21 | 8.27 | 8.49 | 8.23 | 8.39 | +1.08% | 119,206 | 100,060,319 |
| 2025-02-20 | 8.36 | 8.4 | 8.2 | 8.3 | -0.6% | 83,976 | 69,603,990 |
| 2025-02-19 | 8.13 | 8.36 | 8.09 | 8.35 | +2.83% | 143,765 | 118,931,780 |
| 2025-02-18 | 7.96 | 8.36 | 7.94 | 8.12 | +2.01% | 170,109 | 139,482,921 |
| 2025-02-17 | 7.93 | 7.98 | 7.91 | 7.96 | +0.38% | 42,827 | 34,029,031 |
| 2025-02-14 | 7.93 | 7.97 | 7.92 | 7.93 | 0% | 40,712 | 32,323,325 |
| 2025-02-13 | 7.97 | 8.01 | 7.92 | 7.93 | -0.75% | 52,312 | 41,648,263 |
| 2025-02-12 | 7.97 | 8.01 | 7.85 | 7.99 | +0.25% | 73,922 | 58,679,219 |
| 2025-02-11 | 8.03 | 8.04 | 7.96 | 7.97 | -0.87% | 61,844 | 49,362,288 |
| 2025-02-10 | 8.02 | 8.05 | 7.99 | 8.04 | 0% | 65,656 | 52,602,108 |
| 2025-02-07 | 8.03 | 8.11 | 8.01 | 8.04 | +0.25% | 85,718 | 69,115,702 |
| 2025-02-06 | 7.93 | 8.05 | 7.9 | 8.02 | +1.39% | 81,529 | 65,213,124 |
| 2025-02-05 | 7.99 | 8 | 7.86 | 7.91 | -0.63% | 66,461 | 52,581,012 |
| 2025-01-27 | 7.91 | 8.04 | 7.91 | 7.96 | +0.63% | 90,862 | 72,517,585 |
| 2025-01-24 | 7.87 | 7.93 | 7.85 | 7.91 | +0.38% | 53,812 | 42,479,135 |
| 2025-01-23 | 7.83 | 7.96 | 7.8 | 7.88 | +0.51% | 91,151 | 71,883,093 |
| 2025-01-22 | 7.68 | 7.84 | 7.66 | 7.84 | +1.82% | 57,771 | 44,746,670 |
| 2025-01-21 | 7.75 | 7.76 | 7.65 | 7.7 | -0.52% | 39,792 | 30,622,768 |
| 2025-01-20 | 7.72 | 7.78 | 7.68 | 7.74 | +0.52% | 41,124 | 31,825,021 |
| 2025-01-17 | 7.65 | 7.7 | 7.62 | 7.7 | +0.26% | 35,205 | 26,981,846 |
| 2025-01-16 | 7.67 | 7.71 | 7.63 | 7.68 | +0.66% | 41,174 | 31,590,290 |
| 2025-01-15 | 7.65 | 7.68 | 7.61 | 7.63 | -0.65% | 37,811 | 28,894,321 |
| 2025-01-14 | 7.58 | 7.69 | 7.53 | 7.68 | +2.81% | 60,799 | 46,373,454 |
| 2025-01-13 | 7.44 | 7.47 | 7.36 | 7.47 | -0.13% | 42,576 | 31,566,777 |
| 2025-01-10 | 7.55 | 7.58 | 7.47 | 7.48 | -1.06% | 48,696 | 36,578,153 |
| 2025-01-09 | 7.55 | 7.62 | 7.52 | 7.56 | -0.66% | 47,402 | 35,869,203 |
| 2025-01-08 | 7.67 | 7.67 | 7.47 | 7.61 | -0.78% | 72,447 | 54,775,733 |
| 2025-01-07 | 7.7 | 7.76 | 7.48 | 7.67 | -0.9% | 109,236 | 83,221,719 |
| 2025-01-06 | 7.74 | 7.81 | 7.63 | 7.74 | -0.13% | 68,222 | 52,789,514 |
| 2025-01-03 | 7.9 | 7.92 | 7.71 | 7.75 | -1.77% | 102,645 | 80,233,897 |
| 2025-01-02 | 8.03 | 8.09 | 7.84 | 7.89 | -0.88% | 143,908 | 114,631,183 |
| 2024-12-31 | 7.92 | 7.98 | 7.83 | 7.96 | +0.25% | 117,459 | 92,987,280 |
| 2024-12-30 | 7.81 | 8 | 7.75 | 7.94 | +1.15% | 113,981 | 90,073,207 |
| 2024-12-27 | 7.73 | 7.85 | 7.72 | 7.85 | +1.82% | 76,836 | 59,964,518 |
| 2024-12-26 | 7.66 | 7.72 | 7.62 | 7.71 | +1.31% | 55,381 | 42,522,730 |
| 2024-12-25 | 7.79 | 7.79 | 7.56 | 7.61 | -2.06% | 85,610 | 65,368,070 |
| 2024-12-24 | 7.75 | 7.78 | 7.7 | 7.77 | +0.39% | 63,653 | 49,263,763 |
| 2024-12-23 | 7.82 | 7.89 | 7.72 | 7.74 | -0.9% | 98,216 | 76,629,865 |
| 2024-12-20 | 7.71 | 7.84 | 7.68 | 7.81 | +2.49% | 86,036 | 66,817,765 |
| 2024-12-19 | 7.56 | 7.66 | 7.52 | 7.62 | 0% | 58,103 | 44,004,090 |
| 2024-12-18 | 7.6 | 7.69 | 7.58 | 7.62 | +0.4% | 64,652 | 49,325,390 |
| 2024-12-17 | 7.92 | 7.92 | 7.56 | 7.59 | -4.17% | 139,718 | 107,669,340 |
| 2024-12-16 | 7.83 | 7.96 | 7.83 | 7.92 | +1.15% | 92,138 | 72,884,204 |
| 2024-12-13 | 7.95 | 7.96 | 7.81 | 7.83 | -1.88% | 102,552 | 80,749,112 |
| 2024-12-12 | 7.84 | 8.01 | 7.83 | 7.98 | +1.79% | 135,368 | 107,232,319 |
| 2024-12-11 | 7.7 | 7.84 | 7.68 | 7.84 | +1.42% | 109,100 | 84,829,881 |
| 2024-12-10 | 7.86 | 7.95 | 7.73 | 7.73 | 0% | 119,345 | 92,889,356 |
| 2024-12-09 | 7.71 | 7.83 | 7.69 | 7.73 | +0.26% | 119,175 | 92,510,238 |
| 2024-12-06 | 7.62 | 7.71 | 7.6 | 7.71 | +1.05% | 77,136 | 59,125,712 |
| 2024-12-05 | 7.51 | 7.65 | 7.51 | 7.63 | +1.33% | 66,741 | 50,618,253 |
| 2024-12-04 | 7.68 | 7.68 | 7.51 | 7.53 | -2.08% | 100,308 | 76,169,231 |
| 2024-12-03 | 7.69 | 7.72 | 7.64 | 7.69 | -0.65% | 84,479 | 64,921,626 |
| 2024-12-02 | 7.62 | 7.75 | 7.57 | 7.74 | +1.57% | 105,084 | 80,768,978 |
| 2024-11-29 | 7.53 | 7.67 | 7.5 | 7.62 | +1.06% | 91,322 | 69,315,820 |
| 2024-11-28 | 7.48 | 7.62 | 7.45 | 7.54 | +0.4% | 108,238 | 81,739,505 |
| 2024-11-27 | 7.51 | 7.52 | 7.31 | 7.51 | -0.27% | 115,574 | 85,602,917 |
| 2024-11-26 | 7.65 | 7.73 | 7.5 | 7.53 | -1.7% | 111,406 | 84,814,710 |
| 2024-11-25 | 7.69 | 7.74 | 7.58 | 7.66 | -0.26% | 96,230 | 73,563,322 |
| 2024-11-22 | 7.81 | 7.97 | 7.68 | 7.68 | -1.66% | 155,745 | 121,853,733 |
| 2024-11-21 | 7.88 | 7.89 | 7.76 | 7.81 | -1.01% | 113,222 | 88,344,776 |
| 2024-11-20 | 7.77 | 7.96 | 7.74 | 7.89 | +1.15% | 151,248 | 119,107,464 |
| 2024-11-19 | 7.87 | 7.9 | 7.63 | 7.8 | -1.64% | 186,069 | 144,198,612 |
| 2024-11-18 | 8.09 | 8.18 | 7.93 | 7.93 | -5.03% | 215,086 | 171,690,276 |
| 2024-11-15 | 8.8 | 8.83 | 8.35 | 8.35 | -5.01% | 465,950 | 395,089,417 |
| 2024-11-14 | 8.79 | 8.79 | 8.79 | 8.79 | +5.02% | 21,763 | 19,129,826 |
| 2024-11-13 | 8.37 | 8.37 | 8.37 | 8.37 | +5.02% | 14,406 | 12,057,437 |
| 2024-11-12 | 7.97 | 7.97 | 7.97 | 7.97 | +5.01% | 29,363 | 23,402,271 |
| 2024-11-11 | 7.53 | 7.59 | 7.45 | 7.59 | +0.4% | 116,798 | 87,656,310 |
| 2024-11-08 | 7.71 | 7.75 | 7.55 | 7.56 | -1.31% | 138,406 | 105,590,786 |
| 2024-11-07 | 7.48 | 7.67 | 7.48 | 7.66 | +2.54% | 150,427 | 114,442,594 |
| 2024-11-06 | 7.49 | 7.54 | 7.43 | 7.47 | -0.4% | 117,515 | 88,043,430 |
| 2024-11-05 | 7.41 | 7.51 | 7.4 | 7.5 | +0.67% | 131,038 | 97,912,767 |
| 2024-11-04 | 7.4 | 7.52 | 7.35 | 7.45 | +2.48% | 115,072 | 85,639,901 |
| 2024-11-01 | 7.28 | 7.37 | 7.21 | 7.27 | -0.55% | 114,496 | 83,384,636 |
| 2024-10-31 | 7.2 | 7.34 | 7.18 | 7.31 | +1.53% | 102,891 | 74,909,132 |
| 2024-10-30 | 7.15 | 7.25 | 7.12 | 7.2 | +0.28% | 93,543 | 67,249,268 |
| 2024-10-29 | 7.35 | 7.38 | 7.18 | 7.18 | -2.58% | 120,960 | 87,822,513 |
| 2024-10-28 | 7.19 | 7.41 | 7.18 | 7.37 | +2.36% | 136,630 | 99,697,861 |
| 2024-10-25 | 7.16 | 7.22 | 7.12 | 7.2 | +0.56% | 89,244 | 64,016,454 |
| 2024-10-24 | 7.12 | 7.2 | 7.1 | 7.16 | +0.42% | 121,394 | 86,950,591 |
| 2024-10-23 | 7.11 | 7.15 | 7.07 | 7.13 | +0.28% | 88,441 | 62,994,699 |
| 2024-10-22 | 6.97 | 7.22 | 6.96 | 7.11 | +1.86% | 127,675 | 90,641,528 |
| 2024-10-21 | 6.99 | 6.99 | 6.94 | 6.98 | -0.57% | 83,067 | 57,878,522 |
| 2024-10-18 | 6.9 | 7.03 | 6.86 | 7.02 | +1.45% | 100,566 | 69,998,013 |
| 2024-10-17 | 6.96 | 6.98 | 6.9 | 6.92 | -0.29% | 51,647 | 35,840,728 |
| 2024-10-16 | 6.93 | 6.98 | 6.91 | 6.94 | -0.43% | 53,517 | 37,193,874 |
| 2024-10-15 | 7 | 7.02 | 6.96 | 6.97 | -0.99% | 60,937 | 42,598,239 |
| 2024-10-14 | 7.03 | 7.05 | 6.93 | 7.04 | +0.28% | 87,531 | 61,290,709 |
| 2024-10-11 | 7.02 | 7.11 | 6.9 | 7.02 | -0.71% | 126,657 | 88,680,855 |
| 2024-10-10 | 7 | 7.11 | 6.83 | 7.07 | +0.43% | 173,303 | 121,352,921 |
| 2024-10-09 | 7.28 | 7.29 | 7.04 | 7.04 | -4.99% | 256,182 | 182,114,330 |
| 2024-10-08 | 7.7 | 7.7 | 7.17 | 7.41 | +1.09% | 453,144 | 338,441,231 |
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：