股票概览
8.14
+0.62%
+0.05
8.09
开盘价
8.24
最高价
7.98
最低价
42,663
成交量
数据更新至: 2025-03-25
技术指标
8.44
MA5 (5日均线)
8.49
MA10 (10日均线)
8.41
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 | 8.09 | 8.24 | 7.98 | 8.14 | +0.62% | 42,663 | 34,649,369 |
| 2025-03-24 | 8.49 | 8.53 | 7.83 | 8.09 | -5.49% | 97,500 | 79,255,368 |
| 2025-03-21 | 8.85 | 8.88 | 8.46 | 8.56 | -2.62% | 81,552 | 70,071,470 |
| 2025-03-20 | 8.56 | 8.95 | 8.56 | 8.79 | +2.09% | 137,456 | 120,720,434 |
| 2025-03-19 | 8.47 | 8.7 | 8.4 | 8.61 | +0.7% | 82,472 | 70,755,949 |
| 2025-03-18 | 8.43 | 8.56 | 8.36 | 8.55 | +1.54% | 70,985 | 60,132,394 |
| 2025-03-17 | 8.58 | 8.64 | 8.36 | 8.42 | -0.36% | 71,575 | 60,552,557 |
| 2025-03-14 | 8.42 | 8.53 | 8.19 | 8.45 | -0.24% | 81,289 | 68,193,212 |
| 2025-03-13 | 8.68 | 8.87 | 8.12 | 8.47 | -3.64% | 123,449 | 105,011,012 |
| 2025-03-12 | 8.45 | 8.86 | 8.43 | 8.79 | +3.78% | 188,155 | 162,856,534 |
| 2025-03-11 | 8.33 | 8.5 | 8.32 | 8.47 | -1.05% | 93,084 | 78,285,736 |
| 2025-03-10 | 8.4 | 8.56 | 8.31 | 8.56 | +1.9% | 128,800 | 108,763,562 |
| 2025-03-07 | 8.73 | 8.85 | 8.3 | 8.4 | -5.62% | 205,221 | 174,540,907 |
| 2025-03-06 | 8.47 | 9.15 | 8.42 | 8.9 | +2.18% | 323,691 | 283,391,307 |
| 2025-03-05 | 9.1 | 9.1 | 8.36 | 8.71 | -5.22% | 361,287 | 309,288,512 |
| 2025-03-04 | 7.88 | 9.19 | 7.81 | 9.19 | +19.97% | 153,417 | 138,534,494 |
| 2025-03-03 | 7.67 | 7.79 | 7.58 | 7.66 | +0.66% | 51,040 | 39,305,479 |
| 2025-02-28 | 7.94 | 8.06 | 7.58 | 7.61 | -4.88% | 92,342 | 71,983,646 |
| 2025-02-27 | 7.8 | 8.16 | 7.58 | 8 | +1.65% | 125,350 | 98,662,365 |
| 2025-02-26 | 7.73 | 7.9 | 7.7 | 7.87 | +2.21% | 53,381 | 41,738,055 |
| 2025-02-25 | 7.59 | 7.83 | 7.53 | 7.7 | +0.13% | 49,335 | 38,080,123 |
| 2025-02-24 | 7.67 | 7.75 | 7.5 | 7.69 | -0.13% | 44,349 | 33,729,210 |
| 2025-02-21 | 7.71 | 7.86 | 7.56 | 7.7 | -0.52% | 57,249 | 43,928,880 |
| 2025-02-20 | 7.63 | 7.96 | 7.6 | 7.74 | +1.57% | 78,684 | 60,790,816 |
| 2025-02-19 | 7.21 | 7.83 | 7.16 | 7.62 | +5.69% | 67,315 | 50,823,721 |
| 2025-02-18 | 7.44 | 7.48 | 7.18 | 7.21 | -2.96% | 36,880 | 27,015,513 |
| 2025-02-17 | 7.17 | 7.5 | 7.17 | 7.43 | +3.19% | 46,320 | 34,225,445 |
| 2025-02-14 | 7.16 | 7.28 | 7.13 | 7.2 | +0.56% | 25,669 | 18,525,831 |
| 2025-02-13 | 7.31 | 7.38 | 7.14 | 7.16 | -2.32% | 23,829 | 17,207,170 |
| 2025-02-12 | 7.34 | 7.38 | 7.26 | 7.33 | -0.14% | 25,645 | 18,782,787 |
| 2025-02-11 | 7.32 | 7.42 | 7.24 | 7.34 | 0% | 32,253 | 23,597,131 |
| 2025-02-10 | 7.33 | 7.35 | 7.21 | 7.34 | +0.69% | 28,963 | 21,091,258 |
| 2025-02-07 | 7.32 | 7.43 | 7.23 | 7.29 | -0.55% | 37,898 | 27,807,652 |
| 2025-02-06 | 7.2 | 7.33 | 7.15 | 7.33 | +1.66% | 35,007 | 25,394,334 |
| 2025-02-05 | 7.18 | 7.4 | 7.06 | 7.21 | +2.71% | 39,756 | 28,551,062 |
| 2025-01-27 | 7.14 | 7.2 | 6.98 | 7.02 | -1.54% | 27,679 | 19,593,975 |
| 2025-01-24 | 6.85 | 7.15 | 6.85 | 7.13 | +3.03% | 35,723 | 25,127,295 |
| 2025-01-23 | 6.95 | 7.08 | 6.88 | 6.92 | +0.87% | 28,638 | 20,043,834 |
| 2025-01-22 | 6.95 | 6.98 | 6.8 | 6.86 | -1.01% | 21,252 | 14,625,801 |
| 2025-01-21 | 7.04 | 7.04 | 6.77 | 6.93 | -0.29% | 31,195 | 21,420,984 |
| 2025-01-20 | 6.8 | 7.03 | 6.76 | 6.95 | +2.21% | 36,510 | 25,215,102 |
| 2025-01-17 | 6.78 | 6.9 | 6.71 | 6.8 | -0.58% | 21,749 | 14,866,286 |
| 2025-01-16 | 6.8 | 6.97 | 6.73 | 6.84 | +0.59% | 28,578 | 19,667,187 |
| 2025-01-15 | 6.88 | 6.89 | 6.73 | 6.8 | -0.73% | 25,196 | 17,125,942 |
| 2025-01-14 | 6.44 | 6.85 | 6.41 | 6.85 | +7.37% | 36,662 | 24,526,934 |
| 2025-01-13 | 6.18 | 6.43 | 6.06 | 6.38 | +1.75% | 33,346 | 20,956,271 |
| 2025-01-10 | 6.5 | 6.63 | 6.26 | 6.27 | -3.54% | 23,281 | 14,992,709 |
| 2025-01-09 | 6.32 | 6.59 | 6.32 | 6.5 | +0.78% | 30,709 | 20,008,818 |
| 2025-01-08 | 6.41 | 6.54 | 6.19 | 6.45 | -0.62% | 32,381 | 20,718,109 |
| 2025-01-07 | 6.25 | 6.5 | 6.23 | 6.49 | +3.51% | 35,924 | 22,937,116 |
| 2025-01-06 | 6.3 | 6.42 | 5.99 | 6.27 | -1.42% | 36,005 | 22,479,527 |
| 2025-01-03 | 6.67 | 6.72 | 6.29 | 6.36 | -4.5% | 45,225 | 29,301,916 |
| 2025-01-02 | 6.8 | 6.94 | 6.59 | 6.66 | -2.2% | 41,062 | 27,693,898 |
| 2024-12-31 | 7.1 | 7.15 | 6.79 | 6.81 | -3.13% | 35,781 | 24,762,200 |
| 2024-12-30 | 7 | 7.11 | 6.72 | 7.03 | -1.26% | 39,167 | 27,262,777 |
| 2024-12-27 | 7.03 | 7.26 | 6.89 | 7.12 | +2.15% | 38,221 | 27,321,600 |
| 2024-12-26 | 6.87 | 7.08 | 6.87 | 6.97 | +1.01% | 32,579 | 22,826,632 |
| 2024-12-25 | 7.15 | 7.16 | 6.8 | 6.9 | -3.5% | 43,689 | 30,145,771 |
| 2024-12-24 | 7.14 | 7.35 | 7.03 | 7.15 | +0.28% | 39,067 | 27,938,161 |
| 2024-12-23 | 7.68 | 7.68 | 7.1 | 7.13 | -6.92% | 64,324 | 47,133,732 |
| 2024-12-20 | 7.49 | 7.77 | 7.45 | 7.66 | +2% | 44,046 | 33,714,691 |
| 2024-12-19 | 7.33 | 7.6 | 7.27 | 7.51 | +1.49% | 43,147 | 32,231,633 |
| 2024-12-18 | 7.51 | 7.54 | 7.22 | 7.4 | -0.4% | 39,714 | 29,466,777 |
| 2024-12-17 | 7.81 | 7.92 | 7.4 | 7.43 | -5.95% | 58,703 | 44,411,263 |
| 2024-12-16 | 7.89 | 8.02 | 7.84 | 7.9 | 0% | 42,661 | 33,756,136 |
| 2024-12-13 | 8.09 | 8.18 | 7.88 | 7.9 | -2.71% | 61,439 | 49,222,517 |
| 2024-12-12 | 8.15 | 8.21 | 8.02 | 8.12 | -0.73% | 61,016 | 49,452,525 |
| 2024-12-11 | 7.96 | 8.2 | 7.87 | 8.18 | +2.76% | 75,079 | 60,624,287 |
| 2024-12-10 | 8.12 | 8.2 | 7.94 | 7.96 | +0.25% | 75,133 | 60,636,805 |
| 2024-12-09 | 7.85 | 8.03 | 7.82 | 7.94 | +1.53% | 62,915 | 49,872,798 |
| 2024-12-06 | 7.89 | 7.93 | 7.7 | 7.82 | -0.38% | 59,449 | 46,394,915 |
| 2024-12-05 | 7.76 | 7.91 | 7.76 | 7.85 | +0.51% | 44,047 | 34,510,755 |
| 2024-12-04 | 7.94 | 8.03 | 7.75 | 7.81 | -1.76% | 72,468 | 57,278,634 |
| 2024-12-03 | 8.02 | 8.17 | 7.89 | 7.95 | -0.87% | 95,167 | 76,085,876 |
| 2024-12-02 | 7.95 | 8.08 | 7.81 | 8.02 | +0.38% | 167,288 | 132,904,855 |
| 2024-11-29 | 7.51 | 8.19 | 7.46 | 7.99 | +5.69% | 197,210 | 155,661,274 |
| 2024-11-28 | 7.38 | 7.7 | 7.24 | 7.56 | +2.16% | 65,685 | 49,618,674 |
| 2024-11-27 | 7.3 | 7.4 | 6.99 | 7.4 | +1.37% | 50,787 | 36,310,977 |
| 2024-11-26 | 7.43 | 7.51 | 7.25 | 7.3 | -1.75% | 41,085 | 30,319,958 |
| 2024-11-25 | 7.24 | 7.44 | 7.12 | 7.43 | +2.62% | 46,983 | 34,387,208 |
| 2024-11-22 | 7.57 | 7.64 | 7.2 | 7.24 | -4.61% | 52,481 | 39,086,124 |
| 2024-11-21 | 7.59 | 7.68 | 7.47 | 7.59 | -0.52% | 34,806 | 26,388,720 |
| 2024-11-20 | 7.38 | 7.68 | 7.36 | 7.63 | +3.11% | 49,584 | 37,485,065 |
| 2024-11-19 | 7.05 | 7.41 | 6.98 | 7.4 | +4.37% | 44,778 | 32,346,477 |
| 2024-11-18 | 7.38 | 7.4 | 7 | 7.09 | -2.74% | 54,195 | 38,700,062 |
| 2024-11-15 | 7.39 | 7.59 | 7.26 | 7.29 | -1.35% | 47,400 | 35,230,833 |
| 2024-11-14 | 7.6 | 7.75 | 7.38 | 7.39 | -3.9% | 49,666 | 37,395,889 |
| 2024-11-13 | 7.57 | 7.72 | 7.4 | 7.69 | +1.32% | 50,914 | 38,481,147 |
| 2024-11-12 | 7.7 | 7.81 | 7.5 | 7.59 | -1.43% | 61,413 | 47,202,300 |
| 2024-11-11 | 7.43 | 7.71 | 7.43 | 7.7 | +3.08% | 51,169 | 38,881,573 |
| 2024-11-08 | 7.58 | 7.78 | 7.41 | 7.47 | -0.4% | 60,660 | 45,659,376 |
| 2024-11-07 | 7.28 | 7.5 | 7.19 | 7.5 | +2.74% | 49,229 | 36,441,626 |
| 2024-11-06 | 7.31 | 7.44 | 7.22 | 7.3 | -0.27% | 43,909 | 32,236,831 |
| 2024-11-05 | 7.17 | 7.35 | 7.12 | 7.32 | +2.09% | 38,500 | 27,943,789 |
| 2024-11-04 | 6.95 | 7.21 | 6.92 | 7.17 | +2.28% | 40,727 | 29,001,214 |
| 2024-11-01 | 7.37 | 7.46 | 6.98 | 7.01 | -5.27% | 67,686 | 48,215,772 |
| 2024-10-31 | 7.26 | 7.46 | 7.15 | 7.4 | +1.79% | 57,057 | 41,972,949 |
| 2024-10-30 | 7.19 | 7.36 | 7.15 | 7.27 | +0.97% | 51,366 | 37,225,320 |
| 2024-10-29 | 7.46 | 7.51 | 7.19 | 7.2 | -3.36% | 54,001 | 39,422,998 |
| 2024-10-28 | 7.38 | 7.47 | 7.29 | 7.45 | +2.9% | 50,358 | 37,117,985 |
| 2024-10-25 | 7.07 | 7.26 | 7.07 | 7.24 | +2.55% | 50,076 | 36,053,897 |
| 2024-10-24 | 7.05 | 7.09 | 6.9 | 7.06 | -0.42% | 36,584 | 25,669,000 |
| 2024-10-23 | 7.2 | 7.23 | 7.05 | 7.09 | -1.12% | 50,197 | 35,775,741 |
| 2024-10-22 | 7.15 | 7.26 | 7.08 | 7.17 | +0.56% | 49,198 | 35,190,345 |
| 2024-10-21 | 7.03 | 7.24 | 7.02 | 7.13 | +2.15% | 59,048 | 41,986,971 |
| 2024-10-18 | 6.7 | 7.12 | 6.7 | 6.98 | +3.1% | 58,799 | 40,809,519 |
| 2024-10-17 | 6.86 | 7.01 | 6.76 | 6.77 | -0.88% | 46,564 | 32,055,902 |
| 2024-10-16 | 6.68 | 6.89 | 6.65 | 6.83 | +0.89% | 41,687 | 28,397,033 |
| 2024-10-15 | 6.94 | 6.99 | 6.73 | 6.77 | -1.88% | 51,460 | 35,371,588 |
| 2024-10-14 | 6.68 | 6.94 | 6.6 | 6.9 | +3.45% | 51,260 | 34,835,318 |
| 2024-10-11 | 7.02 | 7.02 | 6.55 | 6.67 | -5.12% | 59,336 | 40,028,622 |
| 2024-10-10 | 7.05 | 7.3 | 6.79 | 7.03 | +2.78% | 89,939 | 63,420,840 |
| 2024-10-09 | 7.62 | 7.69 | 6.82 | 6.84 | -13.31% | 116,304 | 84,234,677 |
| 2024-10-08 | 8.38 | 8.38 | 7.3 | 7.89 | +11.6% | 164,284 | 127,969,827 |
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：