股票概览
8.33
+1.46%
+0.12
8.26
开盘价
8.39
最高价
8.1
最低价
199,756
成交量
数据更新至: 2025-03-25
技术指标
8.25
MA5 (5日均线)
8.42
MA10 (10日均线)
8.18
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 | 8.26 | 8.39 | 8.1 | 8.33 | +1.46% | 199,756 | 165,134,794 |
| 2025-03-24 | 8.04 | 8.4 | 8.04 | 8.21 | +1.86% | 302,012 | 249,580,966 |
| 2025-03-21 | 8.22 | 8.33 | 8.01 | 8.06 | -1.95% | 339,086 | 276,306,853 |
| 2025-03-20 | 8.41 | 8.42 | 8.11 | 8.22 | -2.26% | 264,335 | 217,052,870 |
| 2025-03-19 | 8.57 | 8.68 | 8.32 | 8.41 | -1.75% | 265,298 | 224,021,152 |
| 2025-03-18 | 8.68 | 8.79 | 8.54 | 8.56 | -1.38% | 219,039 | 189,161,560 |
| 2025-03-17 | 8.8 | 8.8 | 8.54 | 8.68 | -0.34% | 301,644 | 261,938,671 |
| 2025-03-14 | 8.3 | 8.94 | 8.28 | 8.71 | +4.06% | 568,632 | 495,976,368 |
| 2025-03-13 | 8.64 | 8.64 | 8.18 | 8.37 | -3.13% | 425,955 | 353,624,860 |
| 2025-03-12 | 8.58 | 8.69 | 8.45 | 8.64 | +0.7% | 302,693 | 260,540,292 |
| 2025-03-11 | 8.02 | 8.69 | 7.98 | 8.58 | +4.89% | 538,663 | 457,229,928 |
| 2025-03-10 | 7.72 | 8.22 | 7.69 | 8.18 | +5.28% | 448,153 | 359,231,495 |
| 2025-03-07 | 7.87 | 7.88 | 7.63 | 7.77 | -1.4% | 315,919 | 244,303,905 |
| 2025-03-06 | 7.83 | 7.93 | 7.73 | 7.88 | +0.13% | 250,304 | 196,484,723 |
| 2025-03-05 | 8.02 | 8.03 | 7.71 | 7.87 | -1.63% | 274,450 | 214,957,313 |
| 2025-03-04 | 7.76 | 8.04 | 7.75 | 8 | +2.43% | 219,643 | 174,240,778 |
| 2025-03-03 | 7.92 | 8.13 | 7.77 | 7.81 | -1.64% | 360,444 | 285,455,390 |
| 2025-02-28 | 7.9 | 8.23 | 7.9 | 7.94 | -0.5% | 434,035 | 347,915,792 |
| 2025-02-27 | 7.5 | 8.04 | 7.46 | 7.98 | +6.68% | 717,708 | 564,164,129 |
| 2025-02-26 | 7.58 | 7.65 | 7.41 | 7.48 | -1.19% | 338,556 | 253,586,422 |
| 2025-02-25 | 7.67 | 7.76 | 7.54 | 7.57 | -1.3% | 338,075 | 257,987,174 |
| 2025-02-24 | 7.45 | 7.78 | 7.39 | 7.67 | +2.82% | 601,801 | 460,316,615 |
| 2025-02-21 | 7.57 | 7.57 | 7.31 | 7.46 | -1.19% | 593,803 | 439,991,463 |
| 2025-02-20 | 7.56 | 7.64 | 7.49 | 7.55 | -1.31% | 516,912 | 390,678,785 |
| 2025-02-19 | 7.86 | 7.9 | 7.42 | 7.65 | -2.67% | 740,624 | 561,346,416 |
| 2025-02-18 | 7.96 | 8.02 | 7.82 | 7.86 | -1.63% | 302,051 | 238,425,044 |
| 2025-02-17 | 8.37 | 8.37 | 7.93 | 7.99 | -4.88% | 557,894 | 449,972,854 |
| 2025-02-14 | 8.22 | 8.5 | 8.12 | 8.4 | +2.07% | 521,367 | 435,416,545 |
| 2025-02-13 | 7.96 | 8.29 | 7.81 | 8.23 | +3.65% | 610,570 | 495,223,907 |
| 2025-02-12 | 7.95 | 8.03 | 7.79 | 7.94 | -0.63% | 454,400 | 358,439,448 |
| 2025-02-11 | 7.93 | 8.09 | 7.82 | 7.99 | +1.27% | 478,779 | 381,947,296 |
| 2025-02-10 | 7.86 | 7.96 | 7.71 | 7.89 | -0.88% | 482,701 | 378,752,821 |
| 2025-02-07 | 7.79 | 8.07 | 7.71 | 7.96 | +2.18% | 814,375 | 646,759,090 |
| 2025-02-06 | 8.13 | 8.16 | 7.72 | 7.79 | -4.77% | 1,005,713 | 793,238,970 |
| 2025-02-05 | 8.78 | 8.78 | 8.01 | 8.18 | -6.83% | 905,243 | 744,330,323 |
| 2025-01-27 | 8.63 | 8.92 | 8.49 | 8.78 | +2.09% | 521,312 | 456,095,825 |
| 2025-01-24 | 8.58 | 8.8 | 8.46 | 8.6 | +1.18% | 520,034 | 449,016,880 |
| 2025-01-23 | 8.64 | 8.96 | 8.47 | 8.5 | -1.62% | 594,204 | 516,099,528 |
| 2025-01-22 | 8.56 | 8.83 | 8.32 | 8.64 | -0.23% | 591,000 | 510,225,350 |
| 2025-01-21 | 8.17 | 8.69 | 8.15 | 8.66 | +5.1% | 967,122 | 821,474,530 |
| 2025-01-20 | 7.87 | 8.55 | 7.87 | 8.24 | +6.05% | 1,173,209 | 962,348,024 |
| 2025-01-17 | 7.81 | 7.93 | 7.62 | 7.77 | -1.02% | 496,511 | 386,680,887 |
| 2025-01-16 | 7.45 | 7.9 | 7.38 | 7.85 | +5.37% | 939,976 | 729,862,184 |
| 2025-01-15 | 7.64 | 7.81 | 7.4 | 7.45 | -2.74% | 566,706 | 430,296,364 |
| 2025-01-14 | 7.35 | 7.71 | 7.17 | 7.66 | +3.79% | 829,529 | 625,259,631 |
| 2025-01-13 | 7.64 | 8 | 7.28 | 7.38 | -3.91% | 1,060,655 | 804,999,639 |
| 2025-01-10 | 7.75 | 7.97 | 7.52 | 7.68 | -0.52% | 701,858 | 540,584,967 |
| 2025-01-09 | 7.66 | 7.83 | 7.61 | 7.72 | -1.15% | 727,775 | 562,505,748 |
| 2025-01-08 | 7.93 | 7.97 | 7.49 | 7.81 | -3.58% | 1,231,737 | 950,642,223 |
| 2025-01-07 | 7.81 | 8.18 | 7.59 | 8.1 | +2.79% | 1,360,540 | 1,073,068,677 |
| 2025-01-06 | 7.44 | 7.99 | 7.02 | 7.88 | +5.35% | 2,045,213 | 1,567,408,071 |
| 2025-01-03 | 7.65 | 7.8 | 7.31 | 7.48 | -1.45% | 1,683,115 | 1,264,416,632 |
| 2025-01-02 | 7.63 | 8.17 | 7.49 | 7.59 | +1.2% | 2,369,577 | 1,847,848,550 |
| 2024-12-31 | 7.4 | 7.85 | 7.4 | 7.5 | +4.75% | 2,533,050 | 1,926,454,030 |
| 2024-12-30 | 6.54 | 7.16 | 6.5 | 7.16 | +9.98% | 1,984,242 | 1,388,094,978 |
| 2024-12-27 | 6.61 | 6.65 | 6.44 | 6.51 | -1.81% | 543,220 | 353,181,743 |
| 2024-12-26 | 6.63 | 6.69 | 6.57 | 6.63 | -0.3% | 442,081 | 292,453,026 |
| 2024-12-25 | 6.79 | 6.8 | 6.54 | 6.65 | -2.06% | 460,112 | 305,467,782 |
| 2024-12-24 | 6.67 | 6.81 | 6.61 | 6.79 | +1.8% | 583,094 | 392,854,435 |
| 2024-12-23 | 6.48 | 6.79 | 6.42 | 6.67 | +2.77% | 920,725 | 612,702,788 |
| 2024-12-20 | 6.5 | 6.62 | 6.46 | 6.49 | -0.31% | 424,143 | 277,416,516 |
| 2024-12-19 | 6.51 | 6.57 | 6.44 | 6.51 | -1.51% | 463,182 | 301,261,529 |
| 2024-12-18 | 6.48 | 6.71 | 6.43 | 6.61 | +2.8% | 816,613 | 539,439,244 |
| 2024-12-17 | 6.57 | 6.59 | 6.41 | 6.43 | -2.28% | 602,541 | 389,626,908 |
| 2024-12-16 | 6.56 | 6.72 | 6.53 | 6.58 | +1.08% | 788,191 | 521,612,540 |
| 2024-12-13 | 6.64 | 6.67 | 6.47 | 6.51 | -2.54% | 839,874 | 551,157,491 |
| 2024-12-12 | 6.4 | 6.7 | 6.38 | 6.68 | +4.54% | 1,448,166 | 955,105,348 |
| 2024-12-11 | 6.11 | 6.41 | 6.11 | 6.39 | +4.07% | 1,041,291 | 657,843,863 |
| 2024-12-10 | 6.24 | 6.35 | 6.13 | 6.14 | +0.49% | 956,781 | 597,644,303 |
| 2024-12-09 | 6.16 | 6.2 | 6.07 | 6.11 | -1.13% | 421,545 | 258,114,228 |
| 2024-12-06 | 6.1 | 6.23 | 6.09 | 6.18 | +1.31% | 505,252 | 311,638,672 |
| 2024-12-05 | 6.1 | 6.14 | 6.05 | 6.1 | -0.33% | 356,830 | 217,038,774 |
| 2024-12-04 | 6.15 | 6.21 | 6.1 | 6.12 | -0.65% | 527,235 | 323,849,858 |
| 2024-12-03 | 6.32 | 6.32 | 6.12 | 6.16 | -2.69% | 862,194 | 532,565,730 |
| 2024-12-02 | 6.23 | 6.42 | 6.13 | 6.33 | +3.09% | 1,325,227 | 833,777,153 |
| 2024-11-29 | 5.79 | 6.33 | 5.78 | 6.14 | +5.86% | 1,256,566 | 762,289,005 |
| 2024-11-28 | 5.85 | 5.88 | 5.79 | 5.8 | -0.85% | 323,337 | 188,298,436 |
| 2024-11-27 | 5.7 | 5.85 | 5.67 | 5.85 | +2.27% | 369,182 | 212,497,963 |
| 2024-11-26 | 5.79 | 5.81 | 5.71 | 5.72 | -1.55% | 338,047 | 194,688,078 |
| 2024-11-25 | 5.79 | 5.89 | 5.73 | 5.81 | 0% | 500,677 | 290,339,461 |
| 2024-11-22 | 6.03 | 6.05 | 5.81 | 5.81 | -3.81% | 526,399 | 312,258,993 |
| 2024-11-21 | 6.08 | 6.11 | 6.01 | 6.04 | -0.82% | 334,928 | 202,242,273 |
| 2024-11-20 | 6.03 | 6.1 | 5.98 | 6.09 | +0.66% | 503,241 | 304,317,836 |
| 2024-11-19 | 6.05 | 6.08 | 5.91 | 6.05 | 0% | 544,613 | 326,880,039 |
| 2024-11-18 | 6.04 | 6.15 | 6.01 | 6.05 | -0.17% | 578,042 | 351,575,059 |
| 2024-11-15 | 6.06 | 6.19 | 6.05 | 6.06 | -0.98% | 574,614 | 351,463,259 |
| 2024-11-14 | 6.44 | 6.44 | 6.11 | 6.12 | -3.32% | 816,112 | 508,162,282 |
| 2024-11-13 | 6.21 | 6.35 | 6.11 | 6.33 | +1.61% | 1,100,081 | 685,985,749 |
| 2024-11-12 | 6.07 | 6.39 | 6.06 | 6.23 | +3.49% | 1,643,437 | 1,026,175,610 |
| 2024-11-11 | 6.1 | 6.1 | 5.9 | 6.02 | -1.31% | 881,814 | 527,110,274 |
| 2024-11-08 | 6.04 | 6.32 | 6.04 | 6.1 | +2.01% | 1,298,586 | 802,475,997 |
| 2024-11-07 | 5.74 | 6 | 5.71 | 5.98 | +3.64% | 981,476 | 580,850,144 |
| 2024-11-06 | 5.81 | 5.82 | 5.7 | 5.77 | -0.52% | 797,830 | 459,313,025 |
| 2024-11-05 | 5.65 | 5.8 | 5.63 | 5.8 | +2.65% | 848,195 | 486,830,628 |
| 2024-11-04 | 5.61 | 5.67 | 5.59 | 5.65 | +0.71% | 640,849 | 360,309,599 |
| 2024-11-01 | 5.63 | 5.69 | 5.56 | 5.61 | -1.41% | 840,245 | 472,579,390 |
| 2024-10-31 | 5.76 | 5.82 | 5.46 | 5.69 | -5.64% | 1,942,042 | 1,088,248,476 |
| 2024-10-30 | 6.01 | 6.05 | 5.95 | 6.03 | -0.33% | 545,247 | 327,246,147 |
| 2024-10-29 | 6.15 | 6.2 | 6.02 | 6.05 | -1.31% | 649,563 | 395,792,525 |
| 2024-10-28 | 6.24 | 6.25 | 6.03 | 6.13 | -2.08% | 1,028,827 | 630,699,380 |
| 2024-10-25 | 6.23 | 6.28 | 6.22 | 6.26 | +0.32% | 442,652 | 276,689,768 |
| 2024-10-24 | 6.29 | 6.31 | 6.2 | 6.24 | -0.79% | 358,559 | 223,864,126 |
| 2024-10-23 | 6.33 | 6.4 | 6.28 | 6.29 | -0.47% | 447,815 | 283,559,438 |
| 2024-10-22 | 6.17 | 6.37 | 6.11 | 6.32 | +2.6% | 631,938 | 396,760,007 |
| 2024-10-21 | 6.22 | 6.28 | 6.12 | 6.16 | -0.96% | 583,740 | 360,343,943 |
| 2024-10-18 | 6.13 | 6.35 | 6.05 | 6.22 | +1.47% | 700,609 | 433,031,469 |
| 2024-10-17 | 6.24 | 6.26 | 6.13 | 6.13 | -1.13% | 396,644 | 245,764,003 |
| 2024-10-16 | 6.2 | 6.3 | 6.16 | 6.2 | -1.12% | 456,037 | 283,813,557 |
| 2024-10-15 | 6.32 | 6.4 | 6.25 | 6.27 | -1.57% | 468,900 | 296,505,785 |
| 2024-10-14 | 6.28 | 6.41 | 6.19 | 6.37 | +1.76% | 592,265 | 373,929,085 |
| 2024-10-11 | 6.46 | 6.49 | 6.2 | 6.26 | -3.1% | 760,356 | 482,938,683 |
| 2024-10-10 | 6.36 | 6.72 | 6.28 | 6.46 | -1.52% | 1,234,188 | 804,232,948 |
| 2024-10-09 | 7 | 7.01 | 6.56 | 6.56 | -10.01% | 1,309,678 | 871,798,360 |
| 2024-10-08 | 8.1 | 8.3 | 7.11 | 7.29 | -3.83% | 2,391,266 | 1,827,943,415 |
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：