股票概览
8.24
+1.1%
+0.09
8.11
开盘价
8.29
最高价
7.97
最低价
30,840
成交量
数据更新至: 2025-03-25
技术指标
8.49
MA5 (5日均线)
8.67
MA10 (10日均线)
8.58
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 | 8.11 | 8.29 | 7.97 | 8.24 | +1.1% | 30,840 | 25,117,659 |
| 2025-03-24 | 8.6 | 8.71 | 7.98 | 8.15 | -5.89% | 64,978 | 53,727,469 |
| 2025-03-21 | 8.76 | 8.85 | 8.6 | 8.66 | -1.14% | 43,656 | 37,903,511 |
| 2025-03-20 | 8.7 | 8.98 | 8.6 | 8.76 | +1.15% | 41,887 | 36,772,399 |
| 2025-03-19 | 8.75 | 8.81 | 8.6 | 8.66 | -1.14% | 39,342 | 34,111,680 |
| 2025-03-18 | 8.88 | 8.93 | 8.74 | 8.76 | -1.35% | 54,257 | 47,841,906 |
| 2025-03-17 | 8.88 | 8.98 | 8.76 | 8.88 | +0.23% | 39,028 | 34,515,765 |
| 2025-03-14 | 8.9 | 8.98 | 8.67 | 8.86 | -0.89% | 54,366 | 47,756,779 |
| 2025-03-13 | 8.87 | 9 | 8.71 | 8.94 | +1.36% | 60,320 | 53,336,495 |
| 2025-03-12 | 8.93 | 8.98 | 8.74 | 8.82 | -1.23% | 73,683 | 65,130,445 |
| 2025-03-11 | 9.23 | 9.35 | 8.83 | 8.93 | -4.18% | 106,066 | 96,158,480 |
| 2025-03-10 | 9.05 | 9.55 | 8.92 | 9.32 | +2.98% | 107,874 | 100,134,119 |
| 2025-03-07 | 8.47 | 9.23 | 8.4 | 9.05 | +6.72% | 122,788 | 109,506,807 |
| 2025-03-06 | 8.4 | 8.67 | 8.2 | 8.48 | +2.91% | 108,366 | 92,197,419 |
| 2025-03-05 | 8.12 | 8.35 | 8 | 8.24 | +1.6% | 65,876 | 53,733,130 |
| 2025-03-04 | 8.02 | 8.14 | 7.95 | 8.11 | +0.75% | 39,741 | 31,933,577 |
| 2025-03-03 | 8.19 | 8.33 | 8.01 | 8.05 | -0.12% | 64,873 | 52,889,203 |
| 2025-02-28 | 8.3 | 8.45 | 8.05 | 8.06 | -3.24% | 72,701 | 59,261,884 |
| 2025-02-27 | 8.31 | 8.47 | 8.08 | 8.33 | +0.24% | 112,379 | 92,918,613 |
| 2025-02-26 | 8.02 | 8.49 | 8 | 8.31 | +4.79% | 130,820 | 108,260,589 |
| 2025-02-25 | 7.91 | 8.14 | 7.89 | 7.93 | -1.25% | 93,112 | 74,222,556 |
| 2025-02-24 | 7.62 | 8.22 | 7.58 | 8.03 | +5.24% | 155,871 | 124,142,279 |
| 2025-02-21 | 7.65 | 7.69 | 7.54 | 7.63 | -0.13% | 57,727 | 43,961,549 |
| 2025-02-20 | 7.7 | 7.72 | 7.6 | 7.64 | -0.78% | 53,129 | 40,640,354 |
| 2025-02-19 | 7.55 | 7.72 | 7.5 | 7.7 | +1.99% | 68,677 | 52,399,393 |
| 2025-02-18 | 7.8 | 7.83 | 7.51 | 7.55 | -3.82% | 84,587 | 64,824,647 |
| 2025-02-17 | 7.77 | 7.88 | 7.73 | 7.85 | -0.51% | 100,882 | 78,768,169 |
| 2025-02-14 | 7.87 | 8.15 | 7.64 | 7.89 | -0.5% | 163,632 | 128,027,659 |
| 2025-02-13 | 8.33 | 8.45 | 7.93 | 7.93 | -6.92% | 216,659 | 175,919,188 |
| 2025-02-12 | 10.5 | 10.5 | 8.4 | 8.52 | -3.62% | 358,012 | 327,721,386 |
| 2025-02-11 | 8.84 | 8.84 | 8.84 | 8.84 | +19.95% | 88,895 | 78,583,197 |
| 2025-01-24 | 7.89 | 7.89 | 7.31 | 7.37 | -3.41% | 49,325 | 36,715,763 |
| 2025-01-23 | 7.35 | 7.86 | 7.21 | 7.63 | +5.39% | 81,485 | 62,226,676 |
| 2025-01-22 | 7.05 | 7.36 | 6.93 | 7.24 | +1.69% | 61,134 | 43,807,616 |
| 2025-01-21 | 7.09 | 7.21 | 6.84 | 7.12 | -1.25% | 62,990 | 44,182,586 |
| 2025-01-20 | 7.3 | 7.35 | 7.08 | 7.21 | -1.1% | 27,130 | 19,529,495 |
| 2025-01-17 | 7.16 | 7.32 | 7.05 | 7.29 | +1.53% | 27,460 | 19,730,663 |
| 2025-01-16 | 7.14 | 7.4 | 7.04 | 7.18 | +2.87% | 43,842 | 31,675,002 |
| 2025-01-15 | 7.03 | 7.1 | 6.89 | 6.98 | +0.29% | 21,472 | 15,018,600 |
| 2025-01-14 | 6.54 | 6.98 | 6.54 | 6.96 | +5.45% | 25,348 | 17,293,670 |
| 2025-01-13 | 6.38 | 6.63 | 6.22 | 6.6 | +2.8% | 30,941 | 20,066,520 |
| 2025-01-10 | 6.63 | 6.67 | 6.4 | 6.42 | -3.02% | 22,064 | 14,387,443 |
| 2025-01-09 | 6.63 | 6.67 | 6.48 | 6.62 | -0.15% | 13,588 | 8,992,857 |
| 2025-01-08 | 6.66 | 6.69 | 6.37 | 6.63 | -0.45% | 24,170 | 15,803,160 |
| 2025-01-07 | 6.46 | 6.67 | 6.35 | 6.66 | +3.1% | 23,236 | 15,151,816 |
| 2025-01-06 | 6.49 | 6.6 | 6.13 | 6.46 | -1.37% | 28,527 | 18,281,935 |
| 2025-01-03 | 7 | 7.01 | 6.5 | 6.55 | -4.93% | 41,755 | 28,019,754 |
| 2025-01-02 | 7.3 | 7.39 | 6.88 | 6.89 | -4.44% | 46,884 | 33,320,201 |
| 2024-12-31 | 7.32 | 7.63 | 7.12 | 7.21 | -1.5% | 43,689 | 32,105,800 |
| 2024-12-30 | 7.06 | 7.42 | 6.91 | 7.32 | +3.54% | 50,972 | 36,826,948 |
| 2024-12-27 | 6.92 | 7.22 | 6.86 | 7.07 | +2.61% | 29,975 | 21,276,257 |
| 2024-12-26 | 6.86 | 7.03 | 6.76 | 6.89 | +0.44% | 22,213 | 15,394,565 |
| 2024-12-25 | 7.09 | 7.13 | 6.73 | 6.86 | -3.24% | 29,423 | 20,155,680 |
| 2024-12-24 | 7.07 | 7.12 | 6.9 | 7.09 | +1.72% | 37,047 | 26,001,733 |
| 2024-12-23 | 7.76 | 7.76 | 6.94 | 6.97 | -8.41% | 54,137 | 39,105,257 |
| 2024-12-20 | 7.52 | 7.75 | 7.52 | 7.61 | +0.66% | 32,503 | 24,809,305 |
| 2024-12-19 | 7.55 | 7.65 | 7.4 | 7.56 | +0.13% | 34,580 | 25,937,861 |
| 2024-12-18 | 7.68 | 7.71 | 7.37 | 7.55 | -0.53% | 36,527 | 27,678,784 |
| 2024-12-17 | 8.09 | 8.15 | 7.54 | 7.59 | -6.18% | 50,926 | 39,456,644 |
| 2024-12-16 | 8.2 | 8.25 | 8.04 | 8.09 | -0.25% | 59,575 | 48,397,113 |
| 2024-12-13 | 8.27 | 8.34 | 8 | 8.11 | -2.41% | 36,291 | 29,616,655 |
| 2024-12-12 | 8.25 | 8.38 | 8.19 | 8.31 | +1.09% | 31,487 | 26,124,967 |
| 2024-12-11 | 8.17 | 8.26 | 8.11 | 8.22 | +0.12% | 37,405 | 30,618,361 |
| 2024-12-10 | 8.48 | 8.55 | 8.18 | 8.21 | -0.73% | 73,765 | 61,145,246 |
| 2024-12-09 | 7.93 | 8.35 | 7.88 | 8.27 | +4.68% | 111,396 | 91,438,128 |
| 2024-12-06 | 7.87 | 7.94 | 7.75 | 7.9 | +0.38% | 37,280 | 29,316,131 |
| 2024-12-05 | 7.79 | 7.9 | 7.71 | 7.87 | +0.77% | 31,989 | 25,101,075 |
| 2024-12-04 | 7.99 | 8.07 | 7.75 | 7.81 | -2.5% | 54,302 | 42,934,605 |
| 2024-12-03 | 7.95 | 8.18 | 7.7 | 8.01 | +0.75% | 74,972 | 59,940,569 |
| 2024-12-02 | 7.59 | 8.04 | 7.5 | 7.95 | +6.43% | 87,714 | 68,889,790 |
| 2024-11-29 | 7.43 | 7.6 | 7.31 | 7.47 | +0.13% | 46,395 | 34,747,718 |
| 2024-11-28 | 7.58 | 7.62 | 7.38 | 7.46 | -1.58% | 49,627 | 37,355,622 |
| 2024-11-27 | 7.3 | 7.58 | 7.01 | 7.58 | +3.27% | 55,064 | 40,031,267 |
| 2024-11-26 | 7.49 | 7.58 | 7.28 | 7.34 | -2.13% | 33,013 | 24,340,483 |
| 2024-11-25 | 7.2 | 7.51 | 7.16 | 7.5 | +4.75% | 57,550 | 42,388,503 |
| 2024-11-22 | 7.57 | 7.6 | 7.14 | 7.16 | -5.42% | 56,519 | 41,647,444 |
| 2024-11-21 | 7.72 | 7.77 | 7.45 | 7.57 | -1.69% | 56,572 | 42,922,147 |
| 2024-11-20 | 7.62 | 7.78 | 7.53 | 7.7 | +1.18% | 70,676 | 54,267,314 |
| 2024-11-19 | 7.32 | 7.63 | 7.03 | 7.61 | +1.74% | 102,484 | 75,996,753 |
| 2024-11-18 | 7.98 | 8.68 | 7.38 | 7.48 | -5.79% | 182,754 | 147,812,235 |
| 2024-11-15 | 7.82 | 8.1 | 7.56 | 7.94 | +1.28% | 130,620 | 103,265,576 |
| 2024-11-14 | 7.73 | 8.3 | 7.52 | 7.84 | +1.42% | 96,453 | 75,170,808 |
| 2024-11-13 | 7.62 | 7.75 | 7.48 | 7.73 | +1.05% | 34,268 | 26,141,078 |
| 2024-11-12 | 7.71 | 7.78 | 7.56 | 7.65 | -0.78% | 43,349 | 33,393,402 |
| 2024-11-11 | 7.58 | 7.71 | 7.46 | 7.71 | +2.25% | 39,308 | 29,840,575 |
| 2024-11-08 | 7.78 | 7.8 | 7.5 | 7.54 | -1.69% | 43,927 | 33,435,019 |
| 2024-11-07 | 7.57 | 7.75 | 7.47 | 7.67 | +1.19% | 49,894 | 38,281,209 |
| 2024-11-06 | 7.34 | 7.69 | 7.28 | 7.58 | +3.41% | 66,251 | 49,824,678 |
| 2024-11-05 | 7.22 | 7.35 | 7.2 | 7.33 | +1.95% | 33,715 | 24,532,756 |
| 2024-11-04 | 7.11 | 7.28 | 7.05 | 7.19 | +1.13% | 35,540 | 25,472,145 |
| 2024-11-01 | 7.34 | 7.49 | 7.09 | 7.11 | -3.66% | 45,757 | 33,120,144 |
| 2024-10-31 | 7.24 | 7.52 | 7.24 | 7.38 | +0.96% | 48,424 | 35,839,002 |
| 2024-10-30 | 7.43 | 7.58 | 7.21 | 7.31 | -2.4% | 48,657 | 35,751,950 |
| 2024-10-29 | 7.95 | 7.95 | 7.44 | 7.49 | -7.53% | 98,281 | 74,892,532 |
| 2024-10-28 | 7.7 | 8.13 | 7.69 | 8.1 | +4.79% | 68,479 | 54,492,429 |
| 2024-10-25 | 7.55 | 7.76 | 7.44 | 7.73 | +3.9% | 63,214 | 48,179,717 |
| 2024-10-24 | 7.3 | 7.55 | 7.26 | 7.44 | +1.5% | 47,978 | 35,474,663 |
| 2024-10-23 | 7.22 | 7.4 | 7.16 | 7.33 | +1.38% | 43,497 | 31,756,824 |
| 2024-10-22 | 7.09 | 7.24 | 7.02 | 7.23 | +2.12% | 43,741 | 31,309,220 |
| 2024-10-21 | 7.02 | 7.25 | 6.98 | 7.08 | +1.29% | 47,320 | 33,542,222 |
| 2024-10-18 | 6.91 | 7.1 | 6.86 | 6.99 | +1.16% | 40,179 | 28,062,390 |
| 2024-10-17 | 6.94 | 7.11 | 6.9 | 6.91 | +0.29% | 36,565 | 25,596,888 |
| 2024-10-16 | 6.76 | 6.98 | 6.76 | 6.89 | 0% | 30,173 | 20,825,986 |
| 2024-10-15 | 6.98 | 7.1 | 6.88 | 6.89 | -1.71% | 44,879 | 31,253,180 |
| 2024-10-14 | 6.9 | 7.07 | 6.72 | 7.01 | +2.94% | 48,102 | 33,369,550 |
| 2024-10-11 | 7.05 | 7.15 | 6.71 | 6.81 | -3.13% | 59,469 | 41,239,978 |
| 2024-10-10 | 7 | 7.42 | 6.86 | 7.03 | +0.86% | 82,629 | 58,887,780 |
| 2024-10-09 | 7.85 | 7.85 | 6.9 | 6.97 | -14.9% | 115,000 | 83,987,062 |
| 2024-10-08 | 8.6 | 8.75 | 7.5 | 8.19 | +12.19% | 170,144 | 136,707,899 |
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：