股票概览
7.98
-0.37%
-0.03
8
开盘价
8.01
最高价
7.83
最低价
57,916
成交量
数据更新至: 2025-03-25
技术指标
8.31
MA5 (5日均线)
8.42
MA10 (10日均线)
8.61
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 | 8.01 | 7.83 | 7.98 | -0.37% | 57,916 | 45,916,248 |
| 2025-03-24 | 8.14 | 8.14 | 7.77 | 8.01 | -2.55% | 137,052 | 109,057,417 |
| 2025-03-21 | 8.41 | 8.5 | 8.22 | 8.22 | -3.63% | 137,063 | 114,136,179 |
| 2025-03-20 | 8.67 | 8.68 | 8.5 | 8.53 | -2.96% | 151,544 | 129,732,269 |
| 2025-03-19 | 8.75 | 8.9 | 8.6 | 8.79 | +1.97% | 228,310 | 200,915,578 |
| 2025-03-18 | 8.55 | 8.87 | 8.51 | 8.62 | +0.82% | 149,762 | 129,987,717 |
| 2025-03-17 | 8.6 | 8.68 | 8.53 | 8.55 | +0.12% | 122,520 | 105,267,172 |
| 2025-03-14 | 8.38 | 8.55 | 8.3 | 8.54 | +1.3% | 113,545 | 95,921,859 |
| 2025-03-13 | 8.5 | 8.53 | 8.28 | 8.43 | -1.06% | 111,756 | 93,622,124 |
| 2025-03-12 | 8.61 | 8.68 | 8.52 | 8.52 | -1.05% | 117,242 | 100,655,629 |
| 2025-03-11 | 8.68 | 8.7 | 8.52 | 8.61 | -1.94% | 121,164 | 104,054,854 |
| 2025-03-10 | 8.72 | 9.08 | 8.72 | 8.78 | +1.86% | 199,045 | 176,428,230 |
| 2025-03-07 | 8.79 | 8.91 | 8.56 | 8.62 | -2.16% | 161,387 | 140,817,299 |
| 2025-03-06 | 8.6 | 8.84 | 8.55 | 8.81 | +3.04% | 205,484 | 179,572,962 |
| 2025-03-05 | 8.5 | 8.62 | 8.33 | 8.55 | +0.35% | 145,816 | 123,855,307 |
| 2025-03-04 | 8.3 | 8.53 | 8.28 | 8.52 | +0.59% | 135,370 | 114,008,226 |
| 2025-03-03 | 8.73 | 8.85 | 8.38 | 8.47 | -3.75% | 216,057 | 185,359,324 |
| 2025-02-28 | 9.39 | 9.39 | 8.7 | 8.8 | -7.17% | 217,953 | 197,380,658 |
| 2025-02-27 | 9.48 | 9.71 | 9.25 | 9.48 | +0.85% | 309,718 | 294,415,426 |
| 2025-02-26 | 9.22 | 9.43 | 9.19 | 9.4 | +2.84% | 217,078 | 202,455,093 |
| 2025-02-25 | 9.11 | 9.32 | 9.02 | 9.14 | -0.87% | 160,715 | 147,303,296 |
| 2025-02-24 | 9.26 | 9.34 | 9.03 | 9.22 | -1.6% | 208,420 | 191,275,872 |
| 2025-02-21 | 9.43 | 9.49 | 9.16 | 9.37 | -1.26% | 272,528 | 253,688,308 |
| 2025-02-20 | 9.42 | 9.63 | 9.32 | 9.49 | +0.53% | 294,368 | 279,194,451 |
| 2025-02-19 | 9.22 | 9.61 | 9.22 | 9.44 | +2.28% | 317,221 | 298,874,226 |
| 2025-02-18 | 10.39 | 10.39 | 9.16 | 9.23 | -7.14% | 540,655 | 524,361,925 |
| 2025-02-17 | 9.06 | 9.94 | 9.06 | 9.94 | +9.96% | 318,956 | 309,044,179 |
| 2025-02-14 | 9.14 | 9.15 | 8.83 | 9.04 | -1.74% | 212,346 | 191,020,898 |
| 2025-02-13 | 9.25 | 9.38 | 9.1 | 9.2 | +0.55% | 257,443 | 237,309,238 |
| 2025-02-12 | 9.17 | 9.27 | 9.02 | 9.15 | -1.08% | 313,755 | 286,632,676 |
| 2025-02-11 | 9.28 | 9.69 | 8.99 | 9.25 | +2.89% | 533,033 | 494,801,290 |
| 2025-02-10 | 8.2 | 8.99 | 8.18 | 8.99 | +10.04% | 381,361 | 328,424,160 |
| 2025-02-07 | 7.99 | 8.24 | 7.93 | 8.17 | +2.38% | 320,908 | 260,967,370 |
| 2025-02-06 | 7.77 | 8.06 | 7.66 | 7.98 | -3.39% | 369,634 | 289,479,965 |
| 2025-02-05 | 7.37 | 8.5 | 7.37 | 8.26 | +0.85% | 518,392 | 395,676,596 |
| 2025-01-27 | 8.19 | 8.19 | 8.19 | 8.19 | -10% | 47,635 | 39,013,065 |
| 2025-01-24 | 8.83 | 9.15 | 8.75 | 9.1 | +2.82% | 133,269 | 120,101,631 |
| 2025-01-23 | 8.89 | 9.12 | 8.81 | 8.85 | +0.8% | 125,456 | 112,757,188 |
| 2025-01-22 | 8.87 | 8.95 | 8.77 | 8.78 | -2.01% | 78,006 | 68,944,483 |
| 2025-01-21 | 9.11 | 9.23 | 8.88 | 8.96 | -2.93% | 127,295 | 114,621,336 |
| 2025-01-20 | 9.59 | 9.59 | 9.2 | 9.23 | +1.1% | 162,586 | 151,468,735 |
| 2025-01-17 | 9.11 | 9.23 | 9.03 | 9.13 | -0.33% | 60,233 | 55,090,324 |
| 2025-01-16 | 9.2 | 9.35 | 9.09 | 9.16 | +0.22% | 89,564 | 82,482,283 |
| 2025-01-15 | 9.15 | 9.3 | 9.11 | 9.14 | -0.65% | 102,772 | 94,632,153 |
| 2025-01-14 | 8.77 | 9.2 | 8.77 | 9.2 | +5.14% | 125,376 | 113,287,516 |
| 2025-01-13 | 8.6 | 8.75 | 8.42 | 8.75 | +0.34% | 75,034 | 64,622,297 |
| 2025-01-10 | 8.99 | 9.04 | 8.72 | 8.72 | -3.11% | 96,085 | 85,253,045 |
| 2025-01-09 | 8.87 | 9.08 | 8.87 | 9 | -0.33% | 94,762 | 85,276,795 |
| 2025-01-08 | 9.22 | 9.31 | 8.7 | 9.03 | +0.44% | 156,225 | 140,915,556 |
| 2025-01-07 | 8.82 | 8.99 | 8.77 | 8.99 | +2.74% | 88,323 | 78,358,031 |
| 2025-01-06 | 8.85 | 8.92 | 8.52 | 8.75 | -0.79% | 98,278 | 85,963,472 |
| 2025-01-03 | 9.41 | 9.5 | 8.74 | 8.82 | -6.57% | 175,039 | 158,177,723 |
| 2025-01-02 | 9.91 | 10.05 | 9.35 | 9.44 | -2.68% | 166,812 | 161,188,591 |
| 2024-12-31 | 10.2 | 10.29 | 9.69 | 9.7 | -4.06% | 164,590 | 162,163,551 |
| 2024-12-30 | 9.97 | 10.58 | 9.88 | 10.11 | +0.8% | 198,694 | 203,387,413 |
| 2024-12-27 | 10 | 10.27 | 9.97 | 10.03 | +0.1% | 114,278 | 115,807,708 |
| 2024-12-26 | 9.81 | 10.18 | 9.81 | 10.02 | +2.45% | 141,113 | 141,645,801 |
| 2024-12-25 | 10.12 | 10.13 | 9.68 | 9.78 | -3.93% | 178,937 | 176,164,370 |
| 2024-12-24 | 10.58 | 10.7 | 10 | 10.18 | -3.78% | 194,830 | 199,609,588 |
| 2024-12-23 | 11.6 | 11.72 | 10.41 | 10.58 | -5.87% | 212,816 | 237,152,208 |
| 2024-12-20 | 11.3 | 11.4 | 11.19 | 11.24 | -0.09% | 122,163 | 137,780,900 |
| 2024-12-19 | 11.05 | 11.28 | 10.94 | 11.25 | -0.09% | 137,069 | 152,298,448 |
| 2024-12-18 | 11.23 | 11.59 | 11.01 | 11.26 | -0.62% | 152,116 | 171,426,681 |
| 2024-12-17 | 12.22 | 12.23 | 11.2 | 11.33 | -8.92% | 274,391 | 319,145,888 |
| 2024-12-16 | 12.27 | 12.58 | 12.2 | 12.44 | +2.81% | 288,011 | 357,446,959 |
| 2024-12-13 | 12.26 | 12.44 | 12.07 | 12.1 | -2.97% | 204,722 | 250,493,813 |
| 2024-12-12 | 12.74 | 12.79 | 12.13 | 12.47 | -2.04% | 317,219 | 394,426,676 |
| 2024-12-11 | 12.61 | 12.73 | 12.39 | 12.73 | -1.16% | 332,479 | 418,481,561 |
| 2024-12-10 | 12.94 | 13.29 | 12.43 | 12.88 | -0.16% | 657,685 | 849,881,103 |
| 2024-12-09 | 12.13 | 13.51 | 11.81 | 12.9 | +5.05% | 748,555 | 957,763,016 |
| 2024-12-06 | 12.02 | 12.8 | 11.78 | 12.28 | +3.37% | 543,771 | 664,322,651 |
| 2024-12-05 | 11.34 | 11.96 | 11.31 | 11.88 | +3.3% | 384,545 | 453,080,484 |
| 2024-12-04 | 11.72 | 12.02 | 11.36 | 11.5 | -1.79% | 364,068 | 424,647,268 |
| 2024-12-03 | 11.48 | 11.9 | 11.27 | 11.71 | +2% | 340,215 | 395,579,714 |
| 2024-12-02 | 11.27 | 11.72 | 11.08 | 11.48 | +1.77% | 295,278 | 338,231,770 |
| 2024-11-29 | 11.3 | 11.65 | 11.08 | 11.28 | +0.71% | 220,361 | 249,661,375 |
| 2024-11-28 | 11.46 | 11.67 | 11.1 | 11.2 | -3.03% | 172,556 | 195,104,672 |
| 2024-11-27 | 11.02 | 11.6 | 10.65 | 11.55 | +2.94% | 298,649 | 331,215,179 |
| 2024-11-26 | 11.56 | 11.94 | 11.18 | 11.22 | -4.75% | 320,371 | 368,970,442 |
| 2024-11-25 | 11.78 | 12.04 | 11.23 | 11.78 | +2.52% | 410,508 | 476,334,545 |
| 2024-11-22 | 11.86 | 12.77 | 11.42 | 11.49 | -1.03% | 665,436 | 808,313,906 |
| 2024-11-21 | 11.25 | 12.1 | 11.12 | 11.61 | +3.48% | 539,247 | 625,546,551 |
| 2024-11-20 | 10.2 | 11.22 | 10.11 | 11.22 | +10% | 420,868 | 455,397,831 |
| 2024-11-19 | 9.65 | 10.23 | 9.44 | 10.2 | +4.51% | 288,251 | 285,857,765 |
| 2024-11-18 | 10.8 | 10.84 | 9.76 | 9.76 | -9.96% | 318,754 | 318,062,318 |
| 2024-11-15 | 10.53 | 11.29 | 10.5 | 10.84 | +2.55% | 422,848 | 466,594,808 |
| 2024-11-14 | 10.84 | 11.35 | 10.55 | 10.57 | -3.21% | 247,335 | 271,061,979 |
| 2024-11-13 | 10.77 | 10.99 | 10.61 | 10.92 | +0.37% | 150,818 | 163,137,870 |
| 2024-11-12 | 11.13 | 11.17 | 10.72 | 10.88 | -2.6% | 195,191 | 213,899,132 |
| 2024-11-11 | 10.76 | 11.17 | 10.69 | 11.17 | +4% | 248,123 | 274,061,320 |
| 2024-11-08 | 10.97 | 11.05 | 10.71 | 10.74 | -2.1% | 202,899 | 219,941,253 |
| 2024-11-07 | 10.63 | 10.98 | 10.58 | 10.97 | +1.76% | 236,144 | 256,085,563 |
| 2024-11-06 | 10.58 | 10.94 | 10.48 | 10.78 | +0.84% | 286,917 | 307,708,758 |
| 2024-11-05 | 10.39 | 10.88 | 10.36 | 10.69 | +2.89% | 238,149 | 253,022,929 |
| 2024-11-04 | 10.25 | 10.4 | 10.09 | 10.39 | -0.76% | 170,354 | 175,165,470 |
| 2024-11-01 | 11.12 | 11.68 | 10.32 | 10.47 | -5.51% | 351,980 | 379,947,136 |
| 2024-10-31 | 10.92 | 11.22 | 10.6 | 11.08 | -0.09% | 441,077 | 482,465,603 |
| 2024-10-30 | 11.35 | 11.59 | 10.96 | 11.09 | -4.4% | 400,414 | 447,882,774 |
| 2024-10-29 | 12.49 | 12.49 | 11.54 | 11.6 | +1.58% | 783,059 | 937,593,480 |
| 2024-10-28 | 10.55 | 11.42 | 10.55 | 11.42 | +10.02% | 423,969 | 473,992,215 |
| 2024-10-25 | 10.21 | 10.51 | 10.21 | 10.38 | +1.27% | 169,230 | 175,799,954 |
| 2024-10-24 | 10.46 | 10.56 | 10.19 | 10.25 | -4.12% | 213,533 | 220,644,795 |
| 2024-10-23 | 10.85 | 11.28 | 10.6 | 10.69 | +0.94% | 433,001 | 471,561,434 |
| 2024-10-22 | 10.58 | 10.88 | 10.48 | 10.59 | +1.73% | 342,689 | 365,562,145 |
| 2024-10-21 | 10.35 | 10.6 | 10.2 | 10.41 | +1.56% | 280,600 | 291,769,204 |
| 2024-10-18 | 10.08 | 10.48 | 9.91 | 10.25 | +0.59% | 268,553 | 272,039,284 |
| 2024-10-17 | 10.36 | 10.65 | 10.18 | 10.19 | +0.1% | 267,671 | 278,680,992 |
| 2024-10-16 | 9.98 | 10.44 | 9.88 | 10.18 | -0.39% | 213,687 | 218,634,660 |
| 2024-10-15 | 10.3 | 10.86 | 10.2 | 10.22 | -3.04% | 362,106 | 376,629,591 |
| 2024-10-14 | 10 | 10.6 | 9.65 | 10.54 | +3.33% | 434,282 | 443,560,334 |
| 2024-10-11 | 9.75 | 10.58 | 9.31 | 10.2 | +3.55% | 376,944 | 376,285,485 |
| 2024-10-10 | 10.48 | 10.79 | 9.81 | 9.85 | -5.56% | 280,311 | 283,608,672 |
| 2024-10-09 | 10.89 | 11.1 | 10.18 | 10.43 | -7.62% | 374,874 | 399,316,094 |
| 2024-10-08 | 11.51 | 11.51 | 10.5 | 11.29 | +7.93% | 489,134 | 545,063,965 |
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：