股票概览
8.16
+0.99%
+0.08
8.06
开盘价
8.18
最高价
8.04
最低价
159,870
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
7.98
MA10 (10日均线)
7.95
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 | 8.06 | 8.18 | 8.04 | 8.16 | +0.99% | 159,870 | 129,664,846 |
| 2025-03-24 | 8.03 | 8.12 | 7.98 | 8.08 | +0.75% | 165,828 | 133,480,092 |
| 2025-03-21 | 7.93 | 8.08 | 7.91 | 8.02 | +1.13% | 231,380 | 185,587,242 |
| 2025-03-20 | 7.95 | 7.98 | 7.91 | 7.93 | -0.13% | 100,677 | 79,885,020 |
| 2025-03-19 | 7.95 | 7.97 | 7.91 | 7.94 | -0.25% | 84,071 | 66,781,449 |
| 2025-03-18 | 7.93 | 7.97 | 7.92 | 7.96 | +0.38% | 81,908 | 65,109,741 |
| 2025-03-17 | 8.01 | 8.02 | 7.91 | 7.93 | -0.63% | 122,145 | 97,004,357 |
| 2025-03-14 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 143,857 | 114,154,958 |
| 2025-03-13 | 7.88 | 7.92 | 7.81 | 7.88 | 0% | 112,485 | 88,385,553 |
| 2025-03-12 | 7.91 | 7.93 | 7.85 | 7.88 | -0.25% | 82,850 | 65,329,950 |
| 2025-03-11 | 7.83 | 7.91 | 7.78 | 7.9 | +0.51% | 82,417 | 64,688,818 |
| 2025-03-10 | 7.95 | 7.96 | 7.83 | 7.86 | -1.01% | 128,492 | 101,120,632 |
| 2025-03-07 | 7.92 | 7.99 | 7.9 | 7.94 | 0% | 93,678 | 74,495,239 |
| 2025-03-06 | 8.05 | 8.05 | 7.89 | 7.94 | -0.87% | 157,898 | 125,264,844 |
| 2025-03-05 | 8.09 | 8.11 | 7.99 | 8.01 | -1.11% | 120,207 | 96,547,549 |
| 2025-03-04 | 7.85 | 8.14 | 7.79 | 8.1 | +3.05% | 266,642 | 213,463,702 |
| 2025-03-03 | 7.95 | 8.01 | 7.85 | 7.86 | -1.01% | 152,777 | 120,914,385 |
| 2025-02-28 | 7.89 | 8.02 | 7.87 | 7.94 | +0.38% | 242,890 | 193,242,443 |
| 2025-02-27 | 7.75 | 7.92 | 7.75 | 7.91 | +2.2% | 239,339 | 187,619,355 |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.74 | +1.57% | 152,123 | 117,159,299 |
| 2025-02-25 | 7.63 | 7.66 | 7.61 | 7.62 | -0.65% | 95,511 | 72,875,609 |
| 2025-02-24 | 7.6 | 7.72 | 7.59 | 7.67 | +0.79% | 145,708 | 111,742,710 |
| 2025-02-21 | 7.64 | 7.67 | 7.6 | 7.61 | -0.52% | 132,199 | 100,745,552 |
| 2025-02-20 | 7.62 | 7.68 | 7.6 | 7.65 | +0.13% | 100,745 | 76,925,272 |
| 2025-02-19 | 7.62 | 7.65 | 7.6 | 7.64 | 0% | 115,903 | 88,324,953 |
| 2025-02-18 | 7.68 | 7.74 | 7.6 | 7.64 | -0.39% | 152,008 | 116,691,873 |
| 2025-02-17 | 7.75 | 7.79 | 7.66 | 7.67 | -1.29% | 176,584 | 135,818,013 |
| 2025-02-14 | 7.8 | 7.84 | 7.75 | 7.77 | -0.38% | 106,923 | 83,252,698 |
| 2025-02-13 | 7.82 | 7.87 | 7.79 | 7.8 | -0.51% | 120,636 | 94,456,857 |
| 2025-02-12 | 7.86 | 7.91 | 7.77 | 7.84 | -0.38% | 113,511 | 89,033,601 |
| 2025-02-11 | 7.81 | 7.89 | 7.75 | 7.87 | +0.64% | 167,010 | 130,631,552 |
| 2025-02-10 | 7.85 | 7.86 | 7.81 | 7.82 | -0.26% | 134,425 | 105,245,671 |
| 2025-02-07 | 7.8 | 7.89 | 7.77 | 7.84 | +0.51% | 131,835 | 103,320,512 |
| 2025-02-06 | 7.75 | 7.81 | 7.71 | 7.8 | +0.39% | 92,127 | 71,573,925 |
| 2025-02-05 | 7.89 | 7.93 | 7.75 | 7.77 | -1.77% | 135,714 | 106,138,832 |
| 2025-01-27 | 7.88 | 8.02 | 7.87 | 7.91 | +0.51% | 126,101 | 100,268,733 |
| 2025-01-24 | 7.78 | 7.88 | 7.75 | 7.87 | +1.29% | 105,803 | 82,741,071 |
| 2025-01-23 | 7.79 | 7.88 | 7.77 | 7.77 | 0% | 95,047 | 74,345,859 |
| 2025-01-22 | 7.78 | 7.83 | 7.72 | 7.77 | -0.38% | 78,698 | 61,149,112 |
| 2025-01-21 | 7.84 | 7.85 | 7.72 | 7.8 | 0% | 99,426 | 77,283,083 |
| 2025-01-20 | 7.85 | 7.91 | 7.78 | 7.8 | -0.51% | 80,950 | 63,449,294 |
| 2025-01-17 | 7.7 | 7.86 | 7.69 | 7.84 | +1.42% | 121,681 | 94,865,784 |
| 2025-01-16 | 7.7 | 7.83 | 7.69 | 7.73 | +0.39% | 124,458 | 96,603,728 |
| 2025-01-15 | 7.7 | 7.74 | 7.65 | 7.7 | -0.39% | 115,173 | 88,570,296 |
| 2025-01-14 | 7.62 | 7.75 | 7.54 | 7.73 | +1.98% | 152,804 | 117,298,404 |
| 2025-01-13 | 7.53 | 7.63 | 7.52 | 7.58 | -0.13% | 91,427 | 69,262,581 |
| 2025-01-10 | 7.72 | 7.77 | 7.58 | 7.59 | -1.94% | 153,435 | 117,336,554 |
| 2025-01-09 | 7.77 | 7.81 | 7.73 | 7.74 | -0.77% | 99,947 | 77,667,672 |
| 2025-01-08 | 7.87 | 7.9 | 7.7 | 7.8 | -1.39% | 158,522 | 123,556,923 |
| 2025-01-07 | 7.91 | 7.98 | 7.81 | 7.91 | 0% | 140,271 | 110,626,854 |
| 2025-01-06 | 7.76 | 8.03 | 7.74 | 7.91 | +1.8% | 239,832 | 189,627,856 |
| 2025-01-03 | 7.86 | 8 | 7.76 | 7.77 | -1.15% | 226,448 | 178,376,711 |
| 2025-01-02 | 7.95 | 8.1 | 7.8 | 7.86 | -1.38% | 239,480 | 190,754,807 |
| 2024-12-31 | 8.07 | 8.13 | 7.95 | 7.97 | -1.36% | 186,329 | 149,704,385 |
| 2024-12-30 | 8.06 | 8.14 | 8.04 | 8.08 | +0.12% | 159,313 | 128,706,383 |
| 2024-12-27 | 7.99 | 8.08 | 7.95 | 8.07 | +1% | 156,225 | 125,105,368 |
| 2024-12-26 | 8.1 | 8.14 | 7.96 | 7.99 | -1.36% | 183,137 | 147,327,099 |
| 2024-12-25 | 8.02 | 8.13 | 7.93 | 8.1 | +1.12% | 201,105 | 161,576,519 |
| 2024-12-24 | 7.89 | 8.01 | 7.88 | 8.01 | +1.52% | 140,401 | 111,746,300 |
| 2024-12-23 | 7.9 | 8.03 | 7.87 | 7.89 | -1% | 134,272 | 106,626,656 |
| 2024-12-20 | 7.97 | 8.02 | 7.94 | 7.97 | -0.38% | 115,620 | 92,194,318 |
| 2024-12-19 | 7.88 | 8.01 | 7.85 | 8 | +0.63% | 159,577 | 126,483,631 |
| 2024-12-18 | 7.98 | 8.05 | 7.94 | 7.95 | 0% | 140,468 | 112,236,033 |
| 2024-12-17 | 8.05 | 8.07 | 7.9 | 7.95 | -1.24% | 233,156 | 185,906,724 |
| 2024-12-16 | 8.07 | 8.15 | 8.02 | 8.05 | -0.74% | 229,381 | 185,511,255 |
| 2024-12-13 | 8.25 | 8.26 | 8.08 | 8.11 | -2.29% | 356,629 | 290,977,455 |
| 2024-12-12 | 8.18 | 8.3 | 8.11 | 8.3 | +1.47% | 269,267 | 221,312,353 |
| 2024-12-11 | 8.13 | 8.21 | 8.11 | 8.18 | +0.37% | 164,521 | 134,425,305 |
| 2024-12-10 | 8.3 | 8.34 | 8.14 | 8.15 | 0% | 293,312 | 241,229,329 |
| 2024-12-09 | 8.17 | 8.24 | 8.11 | 8.15 | -0.24% | 202,047 | 165,086,840 |
| 2024-12-06 | 8.08 | 8.18 | 8.02 | 8.17 | +1.36% | 249,800 | 202,936,930 |
| 2024-12-05 | 8.03 | 8.08 | 8 | 8.06 | +0.25% | 161,210 | 129,564,354 |
| 2024-12-04 | 8.11 | 8.15 | 8.02 | 8.04 | -0.86% | 214,823 | 173,848,771 |
| 2024-12-03 | 8.16 | 8.16 | 8.06 | 8.11 | -0.73% | 257,890 | 209,152,453 |
| 2024-12-02 | 8.12 | 8.19 | 8.08 | 8.17 | +0.12% | 358,647 | 291,591,801 |
| 2024-11-29 | 8.03 | 8.18 | 8.01 | 8.16 | +1.62% | 310,716 | 252,738,600 |
| 2024-11-28 | 8.01 | 8.15 | 7.98 | 8.03 | -0.12% | 301,350 | 242,764,706 |
| 2024-11-27 | 7.96 | 8.05 | 7.8 | 8.04 | +0.63% | 406,395 | 322,073,186 |
| 2024-11-26 | 8.17 | 8.2 | 7.95 | 7.99 | -1.72% | 339,415 | 273,046,052 |
| 2024-11-25 | 8.36 | 8.44 | 8.07 | 8.13 | -1.09% | 483,394 | 396,887,924 |
| 2024-11-22 | 8.62 | 8.89 | 8.22 | 8.22 | -5.41% | 863,545 | 732,890,894 |
| 2024-11-21 | 8.92 | 9.26 | 8.53 | 8.69 | +1.16% | 1,626,327 | 1,437,125,615 |
| 2024-11-20 | 7.78 | 8.59 | 7.77 | 8.59 | +9.99% | 1,237,148 | 1,040,744,168 |
| 2024-11-19 | 7.72 | 7.81 | 7.69 | 7.81 | +1.3% | 159,105 | 123,219,113 |
| 2024-11-18 | 7.72 | 7.85 | 7.69 | 7.71 | +0.26% | 200,513 | 155,899,112 |
| 2024-11-15 | 7.72 | 7.79 | 7.69 | 7.69 | -0.77% | 123,390 | 95,485,370 |
| 2024-11-14 | 7.93 | 7.97 | 7.73 | 7.75 | -2.27% | 236,591 | 185,245,498 |
| 2024-11-13 | 7.92 | 7.94 | 7.82 | 7.93 | -0.13% | 203,081 | 160,297,835 |
| 2024-11-12 | 7.91 | 8.09 | 7.89 | 7.94 | +0.38% | 314,691 | 251,109,966 |
| 2024-11-11 | 7.92 | 7.93 | 7.82 | 7.91 | -0.13% | 207,242 | 163,237,260 |
| 2024-11-08 | 8.03 | 8.04 | 7.86 | 7.92 | -0.88% | 276,788 | 219,774,573 |
| 2024-11-07 | 7.81 | 7.99 | 7.79 | 7.99 | +2.17% | 279,569 | 221,339,922 |
| 2024-11-06 | 7.81 | 7.88 | 7.77 | 7.82 | +0.13% | 224,460 | 175,585,681 |
| 2024-11-05 | 7.69 | 7.81 | 7.66 | 7.81 | +1.43% | 241,022 | 186,894,882 |
| 2024-11-04 | 7.66 | 7.73 | 7.62 | 7.7 | +0.39% | 184,586 | 141,621,382 |
| 2024-11-01 | 7.64 | 7.75 | 7.6 | 7.67 | -0.26% | 195,725 | 150,145,469 |
| 2024-10-31 | 7.64 | 7.77 | 7.64 | 7.69 | -0.13% | 209,699 | 161,388,655 |
| 2024-10-30 | 7.75 | 7.8 | 7.65 | 7.7 | -0.9% | 190,070 | 146,733,199 |
| 2024-10-29 | 7.9 | 7.92 | 7.75 | 7.77 | -3% | 385,946 | 301,102,047 |
| 2024-10-28 | 7.82 | 8.03 | 7.77 | 8.01 | +2.04% | 263,737 | 208,221,190 |
| 2024-10-25 | 7.77 | 7.87 | 7.76 | 7.85 | +1.03% | 185,306 | 145,011,915 |
| 2024-10-24 | 7.82 | 7.9 | 7.72 | 7.77 | -0.89% | 179,623 | 139,801,370 |
| 2024-10-23 | 7.78 | 7.87 | 7.76 | 7.84 | +0.9% | 184,871 | 144,427,182 |
| 2024-10-22 | 7.85 | 7.85 | 7.7 | 7.77 | -1.02% | 220,682 | 170,900,850 |
| 2024-10-21 | 7.99 | 7.99 | 7.8 | 7.85 | +3.15% | 360,554 | 284,294,211 |
| 2024-10-18 | 7.48 | 7.73 | 7.44 | 7.61 | +1.87% | 207,772 | 157,480,831 |
| 2024-10-17 | 7.63 | 7.68 | 7.47 | 7.47 | -1.97% | 163,282 | 123,397,560 |
| 2024-10-16 | 7.53 | 7.69 | 7.5 | 7.62 | +0.66% | 145,271 | 110,491,102 |
| 2024-10-15 | 7.75 | 7.8 | 7.56 | 7.57 | -2.7% | 208,112 | 159,994,714 |
| 2024-10-14 | 7.7 | 7.82 | 7.61 | 7.78 | +1.3% | 213,465 | 165,006,696 |
| 2024-10-11 | 7.86 | 7.95 | 7.62 | 7.68 | -3.03% | 228,787 | 177,524,130 |
| 2024-10-10 | 7.88 | 8.06 | 7.79 | 7.92 | +1.15% | 282,378 | 224,426,868 |
| 2024-10-09 | 8.3 | 8.3 | 7.8 | 7.83 | -6.9% | 465,080 | 374,093,773 |
| 2024-10-08 | 8.96 | 8.96 | 8.17 | 8.41 | +3.19% | 613,961 | 523,113,316 |
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：