股票概览
8.18
+0.86%
+0.07
8.13
开盘价
8.21
最高价
8.07
最低价
163,926
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.05
MA10 (10日均线)
7.71
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 | 8.13 | 8.21 | 8.07 | 8.18 | +0.86% | 163,926 | 133,725,918 |
| 2025-03-24 | 8.2 | 8.29 | 8 | 8.11 | -1.22% | 379,415 | 308,340,388 |
| 2025-03-21 | 8.15 | 8.38 | 8.15 | 8.21 | +0.61% | 279,821 | 230,602,183 |
| 2025-03-20 | 8.2 | 8.24 | 8.14 | 8.16 | -0.61% | 247,130 | 202,065,221 |
| 2025-03-19 | 8.13 | 8.22 | 8.1 | 8.21 | +0.98% | 313,732 | 256,315,399 |
| 2025-03-18 | 8.06 | 8.14 | 7.99 | 8.13 | +0.99% | 317,569 | 256,597,931 |
| 2025-03-17 | 7.86 | 8.06 | 7.79 | 8.05 | +3.07% | 446,544 | 355,583,916 |
| 2025-03-14 | 7.82 | 7.92 | 7.75 | 7.81 | -0.13% | 367,917 | 288,087,727 |
| 2025-03-13 | 7.78 | 7.9 | 7.77 | 7.82 | +0.39% | 408,879 | 320,678,453 |
| 2025-03-12 | 7.63 | 7.83 | 7.58 | 7.79 | +2.37% | 483,967 | 375,620,704 |
| 2025-03-11 | 7.35 | 7.61 | 7.35 | 7.61 | +2.42% | 376,669 | 283,108,743 |
| 2025-03-10 | 7.39 | 7.44 | 7.27 | 7.43 | +0.13% | 223,931 | 165,363,991 |
| 2025-03-07 | 7.29 | 7.45 | 7.22 | 7.42 | +1.64% | 370,154 | 273,176,835 |
| 2025-03-06 | 7.4 | 7.4 | 7.28 | 7.3 | -1.08% | 281,822 | 206,174,044 |
| 2025-03-05 | 7.38 | 7.44 | 7.35 | 7.38 | 0% | 185,319 | 137,078,738 |
| 2025-03-04 | 7.41 | 7.43 | 7.28 | 7.38 | -0.4% | 215,414 | 158,335,597 |
| 2025-03-03 | 7.34 | 7.5 | 7.31 | 7.41 | +0.95% | 295,842 | 219,459,283 |
| 2025-02-28 | 7.34 | 7.47 | 7.3 | 7.34 | +0.27% | 385,604 | 284,756,483 |
| 2025-02-27 | 7.23 | 7.32 | 7.18 | 7.32 | +1.39% | 267,003 | 193,841,571 |
| 2025-02-26 | 7.19 | 7.24 | 7.15 | 7.22 | +1.26% | 201,650 | 145,169,326 |
| 2025-02-25 | 7.2 | 7.22 | 7.08 | 7.13 | -0.97% | 255,772 | 183,082,711 |
| 2025-02-24 | 7.05 | 7.3 | 7.05 | 7.2 | +2.86% | 418,282 | 301,486,659 |
| 2025-02-21 | 7.03 | 7.13 | 7 | 7 | -0.43% | 259,387 | 182,754,670 |
| 2025-02-20 | 6.93 | 7.05 | 6.88 | 7.03 | +0.86% | 230,482 | 160,743,825 |
| 2025-02-19 | 7.03 | 7.08 | 6.93 | 6.97 | -0.85% | 225,788 | 157,624,493 |
| 2025-02-18 | 7.11 | 7.16 | 7.02 | 7.03 | -1.13% | 169,003 | 119,767,081 |
| 2025-02-17 | 7.09 | 7.12 | 7 | 7.11 | +0.28% | 251,748 | 177,952,579 |
| 2025-02-14 | 6.94 | 7.16 | 6.9 | 7.09 | +2.31% | 426,833 | 300,850,639 |
| 2025-02-13 | 6.95 | 6.99 | 6.92 | 6.93 | -0.14% | 192,807 | 134,149,688 |
| 2025-02-12 | 6.97 | 6.97 | 6.88 | 6.94 | -0.43% | 223,671 | 154,608,227 |
| 2025-02-11 | 6.97 | 7.06 | 6.94 | 6.97 | -0.14% | 260,219 | 181,836,301 |
| 2025-02-10 | 7.06 | 7.08 | 6.96 | 6.98 | -1.13% | 319,573 | 223,376,129 |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.06 | -0.42% | 284,357 | 201,006,987 |
| 2025-02-06 | 7.05 | 7.1 | 6.98 | 7.09 | +0.85% | 225,572 | 158,857,583 |
| 2025-02-05 | 7.18 | 7.2 | 6.98 | 7.03 | -2.09% | 286,644 | 202,071,517 |
| 2025-01-27 | 7.09 | 7.24 | 7.09 | 7.18 | +1.41% | 192,425 | 138,064,507 |
| 2025-01-24 | 6.85 | 7.15 | 6.84 | 7.08 | +3.21% | 322,250 | 226,454,801 |
| 2025-01-23 | 6.91 | 6.96 | 6.85 | 6.86 | +0.29% | 168,816 | 116,424,119 |
| 2025-01-22 | 6.86 | 6.89 | 6.76 | 6.84 | -0.73% | 125,647 | 85,645,191 |
| 2025-01-21 | 7.03 | 7.05 | 6.86 | 6.89 | -1.71% | 208,766 | 144,278,810 |
| 2025-01-20 | 7.09 | 7.12 | 7 | 7.01 | -0.57% | 146,591 | 103,223,316 |
| 2025-01-17 | 7.07 | 7.09 | 6.93 | 7.05 | -0.42% | 172,420 | 120,851,124 |
| 2025-01-16 | 7.21 | 7.22 | 7.07 | 7.08 | -1.12% | 174,278 | 124,004,118 |
| 2025-01-15 | 7.16 | 7.23 | 7.1 | 7.16 | 0% | 114,397 | 81,978,230 |
| 2025-01-14 | 7.06 | 7.18 | 7.06 | 7.16 | +1.13% | 147,589 | 105,331,037 |
| 2025-01-13 | 7.08 | 7.13 | 6.96 | 7.08 | 0% | 163,640 | 115,182,751 |
| 2025-01-10 | 7.3 | 7.35 | 7.08 | 7.08 | -3.01% | 232,791 | 166,677,721 |
| 2025-01-09 | 7.35 | 7.38 | 7.25 | 7.3 | -0.82% | 215,772 | 157,377,361 |
| 2025-01-08 | 7.2 | 7.39 | 7.15 | 7.36 | +2.08% | 376,485 | 275,337,043 |
| 2025-01-07 | 7.2 | 7.29 | 7.14 | 7.21 | -0.41% | 207,164 | 148,915,749 |
| 2025-01-06 | 7.06 | 7.24 | 7.05 | 7.24 | +2.26% | 304,139 | 218,270,603 |
| 2025-01-03 | 7.12 | 7.22 | 7.06 | 7.08 | -0.7% | 205,335 | 146,363,639 |
| 2025-01-02 | 7.27 | 7.34 | 7.07 | 7.13 | -2.06% | 295,845 | 212,644,261 |
| 2024-12-31 | 7.36 | 7.37 | 7.27 | 7.28 | -0.82% | 209,962 | 153,635,977 |
| 2024-12-30 | 7.29 | 7.39 | 7.22 | 7.34 | +0.69% | 258,189 | 188,536,758 |
| 2024-12-27 | 7.31 | 7.37 | 7.26 | 7.29 | -0.14% | 195,268 | 142,566,901 |
| 2024-12-26 | 7.36 | 7.37 | 7.25 | 7.3 | -0.95% | 222,714 | 162,626,345 |
| 2024-12-25 | 7.5 | 7.52 | 7.34 | 7.37 | -1.47% | 197,343 | 146,017,264 |
| 2024-12-24 | 7.44 | 7.49 | 7.4 | 7.48 | +0.67% | 168,125 | 125,412,461 |
| 2024-12-23 | 7.52 | 7.63 | 7.43 | 7.43 | -1.59% | 241,405 | 181,632,555 |
| 2024-12-20 | 7.53 | 7.62 | 7.49 | 7.55 | +0.13% | 232,836 | 176,075,376 |
| 2024-12-19 | 7.4 | 7.63 | 7.37 | 7.54 | +1.34% | 344,866 | 259,928,525 |
| 2024-12-18 | 7.45 | 7.52 | 7.43 | 7.44 | +0.4% | 211,425 | 158,124,460 |
| 2024-12-17 | 7.4 | 7.52 | 7.35 | 7.41 | +0.41% | 252,754 | 188,205,308 |
| 2024-12-16 | 7.4 | 7.44 | 7.34 | 7.38 | -0.27% | 273,370 | 201,869,010 |
| 2024-12-13 | 7.56 | 7.56 | 7.39 | 7.4 | -2.12% | 383,535 | 285,462,916 |
| 2024-12-12 | 7.6 | 7.6 | 7.5 | 7.56 | -0.79% | 306,264 | 230,791,539 |
| 2024-12-11 | 7.59 | 7.67 | 7.58 | 7.62 | -0.39% | 257,700 | 196,126,072 |
| 2024-12-10 | 7.85 | 7.88 | 7.62 | 7.65 | -0.78% | 384,155 | 296,389,060 |
| 2024-12-09 | 7.77 | 7.77 | 7.65 | 7.71 | -0.13% | 236,829 | 182,603,164 |
| 2024-12-06 | 7.6 | 7.8 | 7.56 | 7.72 | +1.45% | 395,660 | 304,658,544 |
| 2024-12-05 | 7.66 | 7.91 | 7.59 | 7.61 | +0.53% | 386,038 | 296,463,980 |
| 2024-12-04 | 7.65 | 7.67 | 7.52 | 7.57 | -1.56% | 250,602 | 190,119,908 |
| 2024-12-03 | 7.58 | 7.7 | 7.5 | 7.69 | +1.05% | 358,233 | 272,909,660 |
| 2024-12-02 | 7.44 | 7.66 | 7.4 | 7.61 | +2.15% | 480,488 | 364,526,406 |
| 2024-11-29 | 7.3 | 7.46 | 7.28 | 7.45 | +1.92% | 358,225 | 264,642,479 |
| 2024-11-28 | 7.31 | 7.44 | 7.28 | 7.31 | -0.41% | 244,161 | 179,106,920 |
| 2024-11-27 | 7.23 | 7.35 | 7.18 | 7.34 | +1.38% | 291,826 | 212,452,287 |
| 2024-11-26 | 7.36 | 7.36 | 7.2 | 7.24 | -1.5% | 228,174 | 165,667,653 |
| 2024-11-25 | 7.23 | 7.45 | 7.21 | 7.35 | +1.38% | 414,580 | 304,240,805 |
| 2024-11-22 | 7.44 | 7.46 | 7.25 | 7.25 | -2.42% | 379,413 | 279,081,611 |
| 2024-11-21 | 7.47 | 7.54 | 7.37 | 7.43 | -0.93% | 312,987 | 232,645,377 |
| 2024-11-20 | 7.51 | 7.53 | 7.43 | 7.5 | -0.4% | 302,022 | 225,857,835 |
| 2024-11-19 | 7.48 | 7.53 | 7.33 | 7.53 | +0.67% | 327,668 | 243,582,536 |
| 2024-11-18 | 7.55 | 7.68 | 7.45 | 7.48 | -0.13% | 400,925 | 302,833,812 |
| 2024-11-15 | 7.62 | 7.7 | 7.48 | 7.49 | -1.58% | 350,744 | 266,337,589 |
| 2024-11-14 | 7.75 | 7.8 | 7.6 | 7.61 | -1.93% | 388,333 | 298,558,561 |
| 2024-11-13 | 7.7 | 7.93 | 7.66 | 7.76 | +0.52% | 481,424 | 375,957,255 |
| 2024-11-12 | 7.87 | 7.88 | 7.69 | 7.72 | -1.91% | 528,181 | 410,359,621 |
| 2024-11-11 | 7.85 | 7.88 | 7.66 | 7.87 | +0.13% | 673,410 | 522,808,454 |
| 2024-11-08 | 8.09 | 8.15 | 7.81 | 7.86 | -2.6% | 882,758 | 696,703,566 |
| 2024-11-07 | 7.73 | 8.1 | 7.63 | 8.07 | +4.13% | 1,268,037 | 1,009,527,561 |
| 2024-11-06 | 7.7 | 7.93 | 7.52 | 7.75 | +1.31% | 1,108,559 | 853,160,380 |
| 2024-11-05 | 7.51 | 7.65 | 7.47 | 7.65 | +2.82% | 851,328 | 645,720,034 |
| 2024-11-04 | 7.38 | 7.45 | 7.25 | 7.44 | +0.81% | 482,145 | 355,241,740 |
| 2024-11-01 | 7.66 | 7.69 | 7.32 | 7.38 | -3.53% | 885,821 | 660,693,184 |
| 2024-10-31 | 7.27 | 7.69 | 7.27 | 7.65 | +5.23% | 1,317,035 | 997,945,459 |
| 2024-10-30 | 7.46 | 7.47 | 7.22 | 7.27 | -2.68% | 853,683 | 623,839,692 |
| 2024-10-29 | 7.73 | 7.75 | 7.45 | 7.47 | -3.36% | 894,628 | 677,262,524 |
| 2024-10-28 | 7.42 | 7.73 | 7.33 | 7.73 | +3.48% | 1,132,053 | 855,026,602 |
| 2024-10-25 | 7.32 | 7.51 | 7.3 | 7.47 | +1.08% | 737,339 | 548,114,455 |
| 2024-10-24 | 7.64 | 7.64 | 7.32 | 7.39 | -4.15% | 1,042,160 | 773,034,037 |
| 2024-10-23 | 7.98 | 7.98 | 7.69 | 7.71 | -3.38% | 1,298,139 | 1,007,832,424 |
| 2024-10-22 | 7.9 | 8.35 | 7.71 | 7.98 | +1.01% | 1,488,876 | 1,197,191,013 |
| 2024-10-21 | 8.4 | 8.4 | 7.7 | 7.9 | -5.95% | 1,822,463 | 1,444,500,581 |
| 2024-10-18 | 8.2 | 8.84 | 8.1 | 8.4 | -6.67% | 2,482,493 | 2,073,606,289 |
| 2024-10-17 | 8.55 | 9.12 | 8.5 | 9 | +8.56% | 3,553,750 | 3,167,242,451 |
| 2024-10-16 | 7.85 | 8.29 | 7.85 | 8.29 | +9.95% | 1,931,473 | 1,584,254,704 |
| 2024-10-15 | 7.47 | 7.75 | 7.16 | 7.54 | +2.17% | 1,128,697 | 851,748,917 |
| 2024-10-14 | 7.14 | 7.38 | 7.02 | 7.38 | +9.17% | 1,074,500 | 774,372,969 |
| 2024-10-11 | 7.12 | 7.14 | 6.67 | 6.76 | -4.92% | 439,556 | 300,261,614 |
| 2024-10-10 | 6.68 | 7.3 | 6.51 | 7.11 | +6.44% | 799,890 | 559,334,162 |
| 2024-10-09 | 7.2 | 7.2 | 6.62 | 6.68 | -8.62% | 621,233 | 426,642,782 |
| 2024-10-08 | 7.73 | 7.73 | 7.03 | 7.31 | +3.98% | 744,283 | 548,075,665 |
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：