股票概览
8.01
-1.84%
-0.15
8.17
开盘价
8.17
最高价
7.89
最低价
73,988
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.69
MA10 (10日均线)
8.66
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 | 8.17 | 8.17 | 7.89 | 8.01 | -1.84% | 73,988 | 59,483,573 |
| 2025-03-24 | 8.55 | 8.6 | 7.94 | 8.16 | -4.56% | 158,973 | 130,656,784 |
| 2025-03-21 | 8.78 | 8.84 | 8.49 | 8.55 | -2.62% | 141,774 | 122,384,831 |
| 2025-03-20 | 8.88 | 8.89 | 8.77 | 8.78 | -0.79% | 96,334 | 84,963,815 |
| 2025-03-19 | 9 | 9.05 | 8.8 | 8.85 | -1.88% | 141,232 | 125,487,355 |
| 2025-03-18 | 8.95 | 9.14 | 8.95 | 9.02 | +1.12% | 138,867 | 125,427,092 |
| 2025-03-17 | 8.9 | 8.96 | 8.8 | 8.92 | +0.45% | 113,419 | 100,864,562 |
| 2025-03-14 | 8.75 | 8.99 | 8.6 | 8.88 | +1.02% | 160,073 | 141,087,098 |
| 2025-03-13 | 8.91 | 8.95 | 8.63 | 8.79 | -1.9% | 127,184 | 111,705,269 |
| 2025-03-12 | 8.97 | 9.03 | 8.87 | 8.96 | 0% | 173,081 | 155,259,666 |
| 2025-03-11 | 8.67 | 9.18 | 8.63 | 8.96 | +2.17% | 262,203 | 235,049,949 |
| 2025-03-10 | 8.61 | 8.83 | 8.61 | 8.77 | +1.98% | 128,606 | 112,300,307 |
| 2025-03-07 | 8.8 | 8.83 | 8.53 | 8.6 | -2.27% | 127,668 | 110,699,897 |
| 2025-03-06 | 8.64 | 8.89 | 8.64 | 8.8 | +2.21% | 197,872 | 174,468,518 |
| 2025-03-05 | 8.44 | 8.65 | 8.31 | 8.61 | +1.89% | 132,171 | 112,185,295 |
| 2025-03-04 | 8.2 | 8.46 | 8.15 | 8.45 | +2.55% | 105,628 | 88,096,480 |
| 2025-03-03 | 8.22 | 8.52 | 8.1 | 8.24 | +0.61% | 137,314 | 114,166,844 |
| 2025-02-28 | 8.68 | 8.72 | 8.15 | 8.19 | -6.19% | 174,696 | 146,422,696 |
| 2025-02-27 | 8.88 | 8.95 | 8.56 | 8.73 | -1.58% | 159,264 | 139,407,685 |
| 2025-02-26 | 8.74 | 8.9 | 8.67 | 8.87 | +1.84% | 175,068 | 153,668,146 |
| 2025-02-25 | 8.68 | 8.86 | 8.6 | 8.71 | -0.57% | 135,918 | 118,986,372 |
| 2025-02-24 | 8.86 | 8.86 | 8.63 | 8.76 | -1.13% | 183,434 | 159,833,066 |
| 2025-02-21 | 8.58 | 8.95 | 8.45 | 8.86 | +3.5% | 264,576 | 231,396,697 |
| 2025-02-20 | 8.45 | 8.59 | 8.39 | 8.56 | +1.06% | 121,259 | 102,767,495 |
| 2025-02-19 | 8.19 | 8.47 | 8.19 | 8.47 | +3.67% | 128,181 | 107,283,310 |
| 2025-02-18 | 8.51 | 8.63 | 8.15 | 8.17 | -4% | 162,927 | 136,762,759 |
| 2025-02-17 | 8.19 | 8.52 | 8.19 | 8.51 | +4.29% | 176,614 | 148,355,711 |
| 2025-02-14 | 8.21 | 8.32 | 8.12 | 8.16 | -0.85% | 86,850 | 71,308,621 |
| 2025-02-13 | 8.36 | 8.36 | 8.18 | 8.23 | -1.67% | 103,709 | 85,787,558 |
| 2025-02-12 | 8.28 | 8.37 | 8.23 | 8.37 | +0.84% | 102,718 | 85,307,199 |
| 2025-02-11 | 8.36 | 8.37 | 8.2 | 8.3 | -0.84% | 91,933 | 75,944,520 |
| 2025-02-10 | 8.24 | 8.37 | 8.2 | 8.37 | +1.95% | 124,209 | 102,942,567 |
| 2025-02-07 | 8.18 | 8.34 | 8.08 | 8.21 | +0.24% | 144,070 | 118,867,037 |
| 2025-02-06 | 8 | 8.22 | 7.93 | 8.19 | +2.5% | 134,186 | 109,066,058 |
| 2025-02-05 | 7.76 | 8.01 | 7.72 | 7.99 | +4.31% | 117,989 | 93,274,658 |
| 2025-01-27 | 8.02 | 8.15 | 7.64 | 7.66 | -4.49% | 122,810 | 96,228,505 |
| 2025-01-24 | 7.85 | 8.06 | 7.83 | 8.02 | +2.43% | 98,818 | 78,524,723 |
| 2025-01-23 | 8.05 | 8.19 | 7.83 | 7.83 | -1.39% | 125,154 | 100,741,701 |
| 2025-01-22 | 7.93 | 8.2 | 7.85 | 7.94 | -0.25% | 122,015 | 97,399,940 |
| 2025-01-21 | 8.03 | 8.11 | 7.79 | 7.96 | -2.21% | 148,786 | 117,912,670 |
| 2025-01-20 | 8.12 | 8.21 | 8.01 | 8.14 | +1.12% | 121,142 | 98,495,500 |
| 2025-01-17 | 7.9 | 8.15 | 7.89 | 8.05 | +1.39% | 141,860 | 113,960,646 |
| 2025-01-16 | 7.94 | 8.07 | 7.79 | 7.94 | +1.28% | 122,719 | 97,426,003 |
| 2025-01-15 | 8.04 | 8.1 | 7.8 | 7.84 | -1.75% | 93,150 | 73,659,211 |
| 2025-01-14 | 7.55 | 7.98 | 7.55 | 7.98 | +6.4% | 124,517 | 97,199,264 |
| 2025-01-13 | 7.48 | 7.54 | 7.22 | 7.5 | -1.06% | 104,279 | 77,376,674 |
| 2025-01-10 | 7.9 | 8.03 | 7.57 | 7.58 | -5.01% | 133,046 | 103,980,545 |
| 2025-01-09 | 7.66 | 8.24 | 7.66 | 7.98 | +3.37% | 196,351 | 158,075,101 |
| 2025-01-08 | 7.74 | 7.82 | 7.44 | 7.72 | -1.53% | 132,141 | 101,202,413 |
| 2025-01-07 | 7.34 | 7.85 | 7.3 | 7.84 | +7.54% | 165,627 | 125,546,871 |
| 2025-01-06 | 7.3 | 7.47 | 7.01 | 7.29 | -0.41% | 116,771 | 84,866,367 |
| 2025-01-03 | 7.86 | 7.95 | 7.27 | 7.32 | -6.63% | 161,642 | 122,319,884 |
| 2025-01-02 | 7.98 | 8.19 | 7.74 | 7.84 | -1.88% | 133,830 | 106,356,082 |
| 2024-12-31 | 8.6 | 8.6 | 7.99 | 7.99 | -6.55% | 187,944 | 154,113,673 |
| 2024-12-30 | 8.54 | 8.86 | 8.16 | 8.55 | -0.7% | 198,793 | 168,966,200 |
| 2024-12-27 | 8.74 | 9 | 8.58 | 8.61 | -1.49% | 190,794 | 167,518,685 |
| 2024-12-26 | 8.52 | 8.85 | 8.4 | 8.74 | +2.1% | 193,437 | 168,434,371 |
| 2024-12-25 | 8.97 | 8.98 | 8.31 | 8.56 | -5.52% | 260,945 | 223,516,006 |
| 2024-12-24 | 9.31 | 9.5 | 8.75 | 9.06 | -3.41% | 343,805 | 310,610,653 |
| 2024-12-23 | 10.08 | 10.25 | 9.2 | 9.38 | -7.5% | 394,241 | 379,596,780 |
| 2024-12-20 | 9.96 | 10.47 | 9.93 | 10.14 | +1.5% | 481,326 | 492,463,746 |
| 2024-12-19 | 9.8 | 10.15 | 9.68 | 9.99 | -1.87% | 484,925 | 480,977,344 |
| 2024-12-18 | 9.4 | 10.88 | 9.25 | 10.18 | +10.05% | 722,961 | 726,621,465 |
| 2024-12-17 | 9.05 | 9.88 | 8.93 | 9.25 | +1.54% | 460,981 | 434,065,919 |
| 2024-12-16 | 9.11 | 9.42 | 9.03 | 9.11 | +0.22% | 149,638 | 138,052,428 |
| 2024-12-13 | 9.22 | 9.31 | 9.06 | 9.09 | -2.47% | 111,323 | 101,995,137 |
| 2024-12-12 | 9.37 | 9.47 | 9.17 | 9.32 | 0% | 139,104 | 129,346,084 |
| 2024-12-11 | 9.2 | 9.39 | 9.18 | 9.32 | +1.3% | 136,565 | 126,924,309 |
| 2024-12-10 | 9.42 | 9.46 | 9.19 | 9.2 | +0.99% | 201,627 | 187,706,677 |
| 2024-12-09 | 9.18 | 9.24 | 8.99 | 9.11 | -0.98% | 105,811 | 96,456,427 |
| 2024-12-06 | 9.27 | 9.35 | 9.13 | 9.2 | -0.76% | 156,236 | 144,156,409 |
| 2024-12-05 | 8.99 | 9.34 | 8.88 | 9.27 | +2.77% | 170,262 | 156,700,952 |
| 2024-12-04 | 9.26 | 9.34 | 8.95 | 9.02 | -1.96% | 144,880 | 132,196,701 |
| 2024-12-03 | 9.17 | 9.34 | 9.04 | 9.2 | +0.11% | 167,853 | 154,281,077 |
| 2024-12-02 | 9.26 | 9.34 | 9.12 | 9.19 | -0.76% | 197,113 | 181,245,310 |
| 2024-11-29 | 8.9 | 9.26 | 8.73 | 9.26 | +4.04% | 243,956 | 221,602,893 |
| 2024-11-28 | 8.88 | 9.18 | 8.83 | 8.9 | +0.23% | 156,022 | 139,920,829 |
| 2024-11-27 | 8.75 | 8.89 | 8.4 | 8.88 | +0.57% | 168,987 | 145,522,575 |
| 2024-11-26 | 8.8 | 9.3 | 8.77 | 8.83 | +1.61% | 242,472 | 218,447,440 |
| 2024-11-25 | 8.57 | 8.69 | 8.33 | 8.69 | +2.84% | 124,750 | 105,869,750 |
| 2024-11-22 | 8.88 | 9.05 | 8.42 | 8.45 | -5.38% | 140,776 | 123,425,205 |
| 2024-11-21 | 8.96 | 9.07 | 8.76 | 8.93 | -0.89% | 110,048 | 98,338,556 |
| 2024-11-20 | 8.78 | 9.1 | 8.78 | 9.01 | +1.92% | 125,240 | 112,140,804 |
| 2024-11-19 | 8.52 | 8.84 | 8.42 | 8.84 | +4% | 131,378 | 113,633,338 |
| 2024-11-18 | 8.77 | 9.12 | 8.34 | 8.5 | -2.63% | 171,042 | 147,177,256 |
| 2024-11-15 | 8.9 | 9.1 | 8.7 | 8.73 | -2.35% | 133,155 | 119,037,240 |
| 2024-11-14 | 9.26 | 9.3 | 8.91 | 8.94 | -3.97% | 128,194 | 116,325,330 |
| 2024-11-13 | 9.3 | 9.47 | 9.01 | 9.31 | -0.53% | 164,091 | 151,406,609 |
| 2024-11-12 | 9.75 | 9.75 | 9.29 | 9.36 | -4% | 264,870 | 250,888,064 |
| 2024-11-11 | 9.17 | 9.87 | 9.13 | 9.75 | +6.21% | 361,216 | 345,688,347 |
| 2024-11-08 | 9.12 | 9.35 | 9.07 | 9.18 | +1.44% | 266,097 | 245,325,756 |
| 2024-11-07 | 9 | 9.24 | 8.9 | 9.05 | +2.03% | 299,677 | 270,627,213 |
| 2024-11-06 | 8.79 | 9.03 | 8.72 | 8.87 | +0.68% | 221,588 | 197,056,974 |
| 2024-11-05 | 8.67 | 8.85 | 8.55 | 8.81 | +2.09% | 184,417 | 161,062,279 |
| 2024-11-04 | 8.12 | 8.77 | 8.11 | 8.63 | +5.89% | 210,620 | 178,284,389 |
| 2024-11-01 | 8.86 | 8.91 | 8.12 | 8.15 | -7.07% | 198,825 | 165,946,611 |
| 2024-10-31 | 8.37 | 8.86 | 8.32 | 8.77 | +4.53% | 196,038 | 170,279,258 |
| 2024-10-30 | 8.48 | 8.57 | 8.22 | 8.39 | -1.87% | 158,312 | 132,900,670 |
| 2024-10-29 | 8.8 | 8.91 | 8.52 | 8.55 | -3.61% | 143,506 | 124,943,702 |
| 2024-10-28 | 8.8 | 8.95 | 8.66 | 8.87 | +0.8% | 148,982 | 130,968,757 |
| 2024-10-25 | 8.58 | 8.9 | 8.57 | 8.8 | +3.04% | 149,728 | 130,856,509 |
| 2024-10-24 | 8.52 | 8.62 | 8.39 | 8.54 | -0.58% | 133,254 | 113,300,262 |
| 2024-10-23 | 8.57 | 8.85 | 8.52 | 8.59 | -0.92% | 164,909 | 143,112,560 |
| 2024-10-22 | 8.91 | 9.02 | 8.53 | 8.67 | -0.8% | 190,018 | 166,290,923 |
| 2024-10-21 | 8.63 | 8.99 | 8.53 | 8.74 | +2.7% | 247,623 | 217,522,543 |
| 2024-10-18 | 8.12 | 8.72 | 8.04 | 8.51 | +6.24% | 279,955 | 235,679,578 |
| 2024-10-17 | 7.98 | 8.23 | 7.95 | 8.01 | +1.78% | 143,188 | 116,146,328 |
| 2024-10-16 | 7.8 | 8.08 | 7.77 | 7.87 | -1.63% | 132,867 | 105,315,026 |
| 2024-10-15 | 8.1 | 8.34 | 7.96 | 8 | -1.48% | 156,495 | 127,856,431 |
| 2024-10-14 | 7.76 | 8.13 | 7.75 | 8.12 | +4.77% | 166,381 | 132,306,192 |
| 2024-10-11 | 8.27 | 8.27 | 7.63 | 7.75 | -6.51% | 184,761 | 145,624,324 |
| 2024-10-10 | 8.37 | 8.69 | 8.24 | 8.29 | +0.97% | 237,421 | 199,777,421 |
| 2024-10-09 | 9.1 | 9.2 | 8.21 | 8.21 | -14.75% | 335,240 | 294,423,218 |
| 2024-10-08 | 9.8 | 9.8 | 8.6 | 9.63 | +17.01% | 460,621 | 426,773,703 |
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：