股票概览
8.02
+0.12%
+0.01
7.99
开盘价
8.06
最高价
7.9
最低价
343,404
成交量
数据更新至: 2025-03-25
技术指标
8.24
MA5 (5日均线)
8.34
MA10 (10日均线)
8.46
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 | 7.99 | 8.06 | 7.9 | 8.02 | +0.12% | 343,404 | 274,209,920 |
| 2025-03-24 | 8.14 | 8.17 | 7.83 | 8.01 | -1.84% | 836,669 | 666,871,518 |
| 2025-03-21 | 8.33 | 8.36 | 8.15 | 8.16 | -3.09% | 757,805 | 624,527,468 |
| 2025-03-20 | 8.54 | 8.59 | 8.41 | 8.42 | -1.75% | 642,783 | 545,196,469 |
| 2025-03-19 | 8.71 | 8.74 | 8.52 | 8.57 | -2.28% | 915,523 | 788,690,014 |
| 2025-03-18 | 8.42 | 9.05 | 8.42 | 8.77 | +4.4% | 1,726,675 | 1,513,865,168 |
| 2025-03-17 | 8.37 | 8.49 | 8.34 | 8.4 | +0.6% | 686,640 | 577,268,117 |
| 2025-03-14 | 8.18 | 8.35 | 8.15 | 8.35 | +1.58% | 775,507 | 642,066,081 |
| 2025-03-13 | 8.55 | 8.55 | 8.16 | 8.22 | -3.41% | 981,189 | 813,164,213 |
| 2025-03-12 | 8.38 | 8.64 | 8.37 | 8.51 | +2.16% | 1,138,341 | 972,396,099 |
| 2025-03-11 | 8.2 | 8.41 | 8.18 | 8.33 | -0.48% | 697,059 | 578,529,301 |
| 2025-03-10 | 8.58 | 8.62 | 8.29 | 8.37 | -2.22% | 1,071,117 | 898,397,994 |
| 2025-03-07 | 8.7 | 8.8 | 8.46 | 8.56 | -1.83% | 1,405,106 | 1,216,522,275 |
| 2025-03-06 | 8.73 | 8.85 | 8.64 | 8.72 | +0.46% | 1,674,828 | 1,466,204,222 |
| 2025-03-05 | 8.47 | 8.77 | 8.34 | 8.68 | +2.6% | 1,611,140 | 1,378,476,653 |
| 2025-03-04 | 8.24 | 8.48 | 8.21 | 8.46 | +1.81% | 1,065,823 | 894,310,873 |
| 2025-03-03 | 8.5 | 8.57 | 8.22 | 8.31 | -2.46% | 1,527,290 | 1,279,995,126 |
| 2025-02-28 | 8.7 | 8.92 | 8.51 | 8.52 | -2.52% | 2,143,148 | 1,868,590,168 |
| 2025-02-27 | 9.19 | 9.33 | 8.66 | 8.74 | -4.69% | 2,888,449 | 2,573,047,512 |
| 2025-02-26 | 9.35 | 9.48 | 8.86 | 9.17 | -1.93% | 3,620,819 | 3,291,795,199 |
| 2025-02-25 | 9.53 | 10.22 | 9.21 | 9.35 | -1.37% | 6,118,083 | 5,904,830,691 |
| 2025-02-24 | 9.19 | 9.48 | 9.05 | 9.48 | +9.98% | 2,242,666 | 2,102,157,970 |
| 2025-02-21 | 7.89 | 8.62 | 7.77 | 8.62 | +9.95% | 2,627,663 | 2,188,005,662 |
| 2025-02-20 | 7.9 | 7.97 | 7.81 | 7.84 | -1.26% | 825,532 | 649,363,116 |
| 2025-02-19 | 7.82 | 8.03 | 7.8 | 7.94 | +2.19% | 962,415 | 761,623,892 |
| 2025-02-18 | 8.15 | 8.25 | 7.75 | 7.77 | -4.55% | 1,711,283 | 1,359,280,330 |
| 2025-02-17 | 8.45 | 8.45 | 8.09 | 8.14 | -2.51% | 1,745,570 | 1,440,140,703 |
| 2025-02-14 | 8.18 | 8.41 | 7.96 | 8.35 | +2.83% | 1,905,121 | 1,566,033,471 |
| 2025-02-13 | 7.88 | 8.19 | 7.74 | 8.12 | +3.18% | 1,681,746 | 1,348,611,438 |
| 2025-02-12 | 7.56 | 8.13 | 7.56 | 7.87 | +3.28% | 1,297,777 | 1,027,485,225 |
| 2025-02-11 | 7.76 | 7.76 | 7.54 | 7.62 | -1.68% | 844,297 | 643,206,376 |
| 2025-02-10 | 7.65 | 7.84 | 7.6 | 7.75 | +2.65% | 1,184,351 | 917,596,532 |
| 2025-02-07 | 7.36 | 7.71 | 7.31 | 7.55 | +2.44% | 1,206,641 | 909,195,205 |
| 2025-02-06 | 7.18 | 7.37 | 7 | 7.37 | +3.51% | 890,335 | 643,445,524 |
| 2025-02-05 | 6.98 | 7.23 | 6.88 | 7.12 | +5.33% | 863,105 | 614,141,623 |
| 2025-01-27 | 6.91 | 6.96 | 6.75 | 6.76 | -1.17% | 381,354 | 260,178,915 |
| 2025-01-24 | 6.67 | 6.85 | 6.62 | 6.84 | +2.55% | 449,860 | 305,497,392 |
| 2025-01-23 | 6.73 | 6.96 | 6.66 | 6.67 | 0% | 573,280 | 390,130,721 |
| 2025-01-22 | 6.6 | 6.74 | 6.59 | 6.67 | +1.21% | 500,456 | 333,882,341 |
| 2025-01-21 | 6.69 | 6.74 | 6.55 | 6.59 | -1.2% | 253,647 | 167,843,846 |
| 2025-01-20 | 6.66 | 6.72 | 6.59 | 6.67 | +0.91% | 365,754 | 243,263,512 |
| 2025-01-17 | 6.54 | 6.66 | 6.5 | 6.61 | +0.61% | 307,588 | 202,509,071 |
| 2025-01-16 | 6.59 | 6.73 | 6.52 | 6.57 | +0.15% | 385,469 | 254,902,182 |
| 2025-01-15 | 6.63 | 6.65 | 6.49 | 6.56 | -1.06% | 362,507 | 237,450,438 |
| 2025-01-14 | 6.35 | 6.65 | 6.3 | 6.63 | +5.07% | 517,420 | 337,631,678 |
| 2025-01-13 | 6.28 | 6.35 | 6.12 | 6.31 | -0.16% | 331,454 | 207,770,520 |
| 2025-01-10 | 6.53 | 6.58 | 6.32 | 6.32 | -3.22% | 319,803 | 206,507,410 |
| 2025-01-09 | 6.39 | 6.65 | 6.38 | 6.53 | +1.87% | 441,635 | 288,592,455 |
| 2025-01-08 | 6.45 | 6.47 | 6.21 | 6.41 | -1.08% | 437,744 | 277,813,131 |
| 2025-01-07 | 6.33 | 6.49 | 6.33 | 6.48 | +2.53% | 407,050 | 261,765,655 |
| 2025-01-06 | 6.43 | 6.5 | 6.24 | 6.32 | -1.71% | 483,663 | 306,413,062 |
| 2025-01-03 | 6.75 | 6.8 | 6.42 | 6.43 | -5.02% | 546,304 | 359,321,356 |
| 2025-01-02 | 7.11 | 7.15 | 6.68 | 6.77 | -4.78% | 624,746 | 431,171,449 |
| 2024-12-31 | 7.39 | 7.48 | 7.11 | 7.11 | -3.66% | 467,009 | 338,279,321 |
| 2024-12-30 | 7.47 | 7.49 | 7.23 | 7.38 | -0.14% | 382,434 | 281,516,566 |
| 2024-12-27 | 7.35 | 7.52 | 7.27 | 7.39 | +0.96% | 546,763 | 406,363,980 |
| 2024-12-26 | 7.22 | 7.41 | 7.16 | 7.32 | +1.39% | 374,901 | 275,141,785 |
| 2024-12-25 | 7.34 | 7.45 | 7.17 | 7.22 | -1.5% | 437,883 | 318,023,776 |
| 2024-12-24 | 7.37 | 7.41 | 7.22 | 7.33 | +0.14% | 438,990 | 321,041,700 |
| 2024-12-23 | 7.65 | 7.72 | 7.3 | 7.32 | -4.19% | 610,713 | 455,930,639 |
| 2024-12-20 | 7.69 | 7.7 | 7.54 | 7.64 | -0.65% | 587,950 | 447,351,716 |
| 2024-12-19 | 7.34 | 7.71 | 7.3 | 7.69 | +3.92% | 773,257 | 584,134,441 |
| 2024-12-18 | 7.33 | 7.48 | 7.26 | 7.4 | +1.65% | 485,472 | 359,604,087 |
| 2024-12-17 | 7.39 | 7.5 | 7.26 | 7.28 | -2.02% | 527,254 | 387,149,540 |
| 2024-12-16 | 7.75 | 7.85 | 7.4 | 7.43 | -3.26% | 818,208 | 617,588,658 |
| 2024-12-13 | 7.65 | 7.97 | 7.62 | 7.68 | -0.13% | 1,221,903 | 957,990,027 |
| 2024-12-12 | 7.68 | 7.72 | 7.56 | 7.69 | +0.13% | 553,205 | 422,970,537 |
| 2024-12-11 | 7.61 | 7.72 | 7.59 | 7.68 | +0.26% | 463,014 | 355,075,855 |
| 2024-12-10 | 7.9 | 7.91 | 7.64 | 7.66 | +0.39% | 726,404 | 563,866,299 |
| 2024-12-09 | 7.76 | 7.86 | 7.55 | 7.63 | -1.68% | 623,107 | 478,794,203 |
| 2024-12-06 | 7.73 | 7.89 | 7.72 | 7.76 | +1.04% | 777,789 | 606,405,971 |
| 2024-12-05 | 7.62 | 7.75 | 7.58 | 7.68 | +0.66% | 508,706 | 390,230,953 |
| 2024-12-04 | 7.54 | 7.78 | 7.5 | 7.63 | +1.06% | 982,588 | 752,278,679 |
| 2024-12-03 | 7.6 | 7.62 | 7.4 | 7.55 | +0.13% | 584,185 | 438,407,938 |
| 2024-12-02 | 7.45 | 7.63 | 7.44 | 7.54 | +0.4% | 633,493 | 477,803,317 |
| 2024-11-29 | 7.28 | 7.59 | 7.25 | 7.51 | +2.6% | 719,256 | 535,933,099 |
| 2024-11-28 | 7.38 | 7.46 | 7.3 | 7.32 | -0.81% | 509,605 | 376,259,004 |
| 2024-11-27 | 7.15 | 7.38 | 6.99 | 7.38 | +2.64% | 606,640 | 434,661,817 |
| 2024-11-26 | 7.21 | 7.37 | 7.18 | 7.19 | -0.28% | 455,642 | 330,474,134 |
| 2024-11-25 | 7.37 | 7.41 | 7.07 | 7.21 | -1.9% | 651,782 | 468,482,176 |
| 2024-11-22 | 7.59 | 7.87 | 7.33 | 7.35 | -2.78% | 949,815 | 724,487,142 |
| 2024-11-21 | 7.42 | 7.65 | 7.4 | 7.56 | +1.2% | 687,988 | 518,824,202 |
| 2024-11-20 | 7.32 | 7.53 | 7.27 | 7.47 | +2.05% | 703,972 | 522,674,988 |
| 2024-11-19 | 7.24 | 7.34 | 7.09 | 7.32 | +2.09% | 639,845 | 461,823,750 |
| 2024-11-18 | 7.58 | 7.62 | 7.11 | 7.17 | -4.78% | 985,530 | 716,501,341 |
| 2024-11-15 | 7.7 | 7.94 | 7.52 | 7.53 | -4.32% | 964,551 | 745,811,836 |
| 2024-11-14 | 8.13 | 8.18 | 7.86 | 7.87 | -3.2% | 857,664 | 686,925,225 |
| 2024-11-13 | 8.27 | 8.29 | 7.99 | 8.13 | -1.81% | 1,058,818 | 858,534,599 |
| 2024-11-12 | 8.66 | 8.69 | 8.18 | 8.28 | -4.28% | 1,410,664 | 1,184,396,359 |
| 2024-11-11 | 8.35 | 8.79 | 8.27 | 8.65 | +3.22% | 1,861,870 | 1,591,873,401 |
| 2024-11-08 | 8.23 | 8.58 | 8.22 | 8.38 | +3.2% | 1,974,796 | 1,661,710,114 |
| 2024-11-07 | 7.93 | 8.16 | 7.86 | 8.12 | +1.25% | 1,209,540 | 974,109,395 |
| 2024-11-06 | 8.07 | 8.21 | 7.94 | 8.02 | -1.47% | 1,482,509 | 1,196,138,641 |
| 2024-11-05 | 7.99 | 8.32 | 7.92 | 8.14 | +2.01% | 1,611,738 | 1,308,110,292 |
| 2024-11-04 | 7.65 | 8.14 | 7.61 | 7.98 | +3.37% | 1,282,444 | 1,020,200,389 |
| 2024-11-01 | 8.28 | 8.29 | 7.68 | 7.72 | -9.5% | 2,480,401 | 1,964,663,541 |
| 2024-10-31 | 8.06 | 8.87 | 8 | 8.53 | +5.83% | 3,621,556 | 3,032,519,664 |
| 2024-10-30 | 7.25 | 8.06 | 7.23 | 8.06 | +9.96% | 2,373,575 | 1,887,479,934 |
| 2024-10-29 | 7.43 | 7.6 | 7.31 | 7.33 | -1.35% | 1,303,122 | 969,629,205 |
| 2024-10-28 | 7.49 | 7.51 | 7.3 | 7.43 | -0.93% | 1,247,016 | 922,868,411 |
| 2024-10-25 | 7.42 | 7.72 | 7.34 | 7.5 | +3.45% | 1,904,683 | 1,434,552,212 |
| 2024-10-24 | 7.38 | 7.59 | 7.15 | 7.25 | -1.76% | 1,880,810 | 1,378,500,017 |
| 2024-10-23 | 6.93 | 7.61 | 6.9 | 7.38 | +6.65% | 2,650,912 | 1,973,894,277 |
| 2024-10-22 | 7.2 | 7.26 | 6.88 | 6.92 | -3.49% | 2,168,081 | 1,523,624,213 |
| 2024-10-21 | 6.7 | 7.17 | 6.67 | 7.17 | +9.97% | 1,874,965 | 1,328,185,081 |
| 2024-10-18 | 6.33 | 6.68 | 6.23 | 6.52 | +4.15% | 992,132 | 641,110,141 |
| 2024-10-17 | 6.32 | 6.47 | 6.25 | 6.26 | +0.81% | 795,984 | 505,502,270 |
| 2024-10-16 | 6.09 | 6.33 | 6.01 | 6.21 | +0.65% | 475,677 | 294,950,648 |
| 2024-10-15 | 6.38 | 6.42 | 6.17 | 6.17 | -3.44% | 586,105 | 368,394,707 |
| 2024-10-14 | 6.11 | 6.4 | 6.01 | 6.39 | +4.41% | 748,162 | 463,896,879 |
| 2024-10-11 | 6.33 | 6.34 | 6.05 | 6.12 | -3.16% | 642,341 | 397,153,530 |
| 2024-10-10 | 6.46 | 6.64 | 6.18 | 6.32 | -1.71% | 926,964 | 595,440,890 |
| 2024-10-09 | 6.79 | 6.88 | 6.36 | 6.43 | -6.95% | 1,304,613 | 867,138,105 |
| 2024-10-08 | 6.92 | 6.92 | 6.58 | 6.91 | +9.86% | 1,479,423 | 1,012,105,880 |
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：