股票概览
8.3
+4.14%
+0.33
8.07
开盘价
8.41
最高价
8.05
最低价
293,455
成交量
数据更新至: 2025-03-25
技术指标
8.05
MA5 (5日均线)
8.01
MA10 (10日均线)
7.97
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 | 8.07 | 8.41 | 8.05 | 8.3 | +4.14% | 293,455 | 242,637,023 |
| 2025-03-24 | 7.94 | 7.99 | 7.83 | 7.97 | +0.25% | 134,541 | 106,635,246 |
| 2025-03-21 | 7.98 | 8.08 | 7.9 | 7.95 | -0.38% | 119,310 | 95,370,369 |
| 2025-03-20 | 8.04 | 8.07 | 7.97 | 7.98 | -0.99% | 86,680 | 69,432,400 |
| 2025-03-19 | 8.03 | 8.09 | 7.98 | 8.06 | -0.12% | 92,353 | 74,249,041 |
| 2025-03-18 | 8.03 | 8.09 | 7.98 | 8.07 | +1.13% | 124,164 | 99,987,884 |
| 2025-03-17 | 8 | 8.04 | 7.97 | 7.98 | 0% | 108,775 | 87,036,725 |
| 2025-03-14 | 7.85 | 7.99 | 7.84 | 7.98 | +1.53% | 139,637 | 110,990,887 |
| 2025-03-13 | 7.93 | 7.94 | 7.8 | 7.86 | -0.76% | 111,718 | 87,704,870 |
| 2025-03-12 | 8.01 | 8.02 | 7.9 | 7.92 | -1.12% | 128,508 | 101,952,366 |
| 2025-03-11 | 7.94 | 8.04 | 7.87 | 8.01 | +0.13% | 139,026 | 110,727,167 |
| 2025-03-10 | 7.92 | 8.02 | 7.87 | 8 | +1.14% | 154,593 | 123,208,728 |
| 2025-03-07 | 7.86 | 7.96 | 7.86 | 7.91 | +0.25% | 112,867 | 89,401,741 |
| 2025-03-06 | 7.89 | 7.96 | 7.84 | 7.89 | +0.38% | 112,833 | 89,121,317 |
| 2025-03-05 | 7.93 | 8.01 | 7.8 | 7.86 | -1.5% | 111,632 | 87,780,153 |
| 2025-03-04 | 7.9 | 8.03 | 7.87 | 7.98 | +0.25% | 93,962 | 74,891,276 |
| 2025-03-03 | 7.83 | 8.08 | 7.81 | 7.96 | +1.53% | 164,833 | 131,628,243 |
| 2025-02-28 | 7.9 | 7.97 | 7.79 | 7.84 | -1.01% | 122,767 | 96,719,722 |
| 2025-02-27 | 8 | 8.02 | 7.85 | 7.92 | -0.88% | 110,948 | 87,668,529 |
| 2025-02-26 | 7.78 | 8.04 | 7.78 | 7.99 | +2.7% | 187,203 | 148,795,460 |
| 2025-02-25 | 7.8 | 7.86 | 7.75 | 7.78 | -0.64% | 104,375 | 81,553,568 |
| 2025-02-24 | 7.91 | 7.93 | 7.81 | 7.83 | -1.01% | 131,301 | 103,207,489 |
| 2025-02-21 | 7.97 | 8 | 7.88 | 7.91 | -0.63% | 154,951 | 122,933,194 |
| 2025-02-20 | 8.01 | 8.06 | 7.92 | 7.96 | -1.24% | 92,134 | 73,332,518 |
| 2025-02-19 | 7.89 | 8.09 | 7.87 | 8.06 | +1.9% | 104,997 | 84,159,684 |
| 2025-02-18 | 8.02 | 8.09 | 7.88 | 7.91 | -1.25% | 111,414 | 89,080,798 |
| 2025-02-17 | 8.19 | 8.19 | 7.97 | 8.01 | -1.35% | 109,700 | 88,083,823 |
| 2025-02-14 | 8 | 8.19 | 7.97 | 8.12 | +1.5% | 120,256 | 97,605,808 |
| 2025-02-13 | 8.05 | 8.15 | 7.98 | 8 | -0.62% | 107,819 | 86,827,614 |
| 2025-02-12 | 7.99 | 8.08 | 7.93 | 8.05 | +0.88% | 95,610 | 76,470,851 |
| 2025-02-11 | 8.13 | 8.15 | 7.86 | 7.98 | -1.85% | 171,503 | 136,490,202 |
| 2025-02-10 | 8.2 | 8.25 | 8.1 | 8.13 | -1.09% | 97,316 | 79,306,654 |
| 2025-02-07 | 8.24 | 8.32 | 8.15 | 8.22 | 0% | 109,142 | 89,784,649 |
| 2025-02-06 | 7.99 | 8.23 | 7.94 | 8.22 | +3.01% | 109,093 | 88,568,212 |
| 2025-02-05 | 8.13 | 8.15 | 7.91 | 7.98 | -1.48% | 114,580 | 91,704,566 |
| 2025-01-27 | 8.23 | 8.3 | 8.1 | 8.1 | -1.46% | 77,326 | 63,166,310 |
| 2025-01-24 | 8.18 | 8.28 | 8.18 | 8.22 | 0% | 93,146 | 76,619,554 |
| 2025-01-23 | 8.4 | 8.48 | 8.21 | 8.22 | -1.79% | 150,083 | 125,306,360 |
| 2025-01-22 | 8.18 | 8.38 | 8.11 | 8.37 | +1.82% | 124,850 | 103,203,102 |
| 2025-01-21 | 8.3 | 8.31 | 8.13 | 8.22 | -0.36% | 114,883 | 94,341,446 |
| 2025-01-20 | 8.27 | 8.49 | 8.19 | 8.25 | +1.6% | 221,166 | 184,294,025 |
| 2025-01-17 | 8.02 | 8.17 | 7.99 | 8.12 | +1.12% | 107,466 | 87,161,850 |
| 2025-01-16 | 8 | 8.15 | 7.95 | 8.03 | +0.12% | 95,762 | 77,151,411 |
| 2025-01-15 | 8.08 | 8.1 | 7.93 | 8.02 | -0.5% | 91,550 | 73,188,568 |
| 2025-01-14 | 7.9 | 8.08 | 7.8 | 8.06 | +2.28% | 122,940 | 98,119,177 |
| 2025-01-13 | 7.97 | 8.09 | 7.86 | 7.88 | -1.25% | 83,267 | 66,311,799 |
| 2025-01-10 | 7.98 | 8.05 | 7.92 | 7.98 | -0.25% | 82,784 | 66,172,697 |
| 2025-01-09 | 8.12 | 8.12 | 7.92 | 8 | -1.36% | 121,446 | 96,899,807 |
| 2025-01-08 | 7.95 | 8.14 | 7.94 | 8.11 | +1.76% | 160,127 | 129,114,217 |
| 2025-01-07 | 7.73 | 7.99 | 7.72 | 7.97 | +2.31% | 128,075 | 100,750,188 |
| 2025-01-06 | 7.69 | 7.89 | 7.69 | 7.79 | +1.43% | 112,176 | 87,398,731 |
| 2025-01-03 | 7.64 | 7.85 | 7.61 | 7.68 | +1.32% | 134,432 | 104,009,698 |
| 2025-01-02 | 7.77 | 7.82 | 7.5 | 7.58 | -2.82% | 118,138 | 90,684,839 |
| 2024-12-31 | 8 | 8.04 | 7.8 | 7.8 | -2.5% | 121,390 | 95,969,558 |
| 2024-12-30 | 7.86 | 8.01 | 7.86 | 8 | +0.88% | 94,191 | 74,816,792 |
| 2024-12-27 | 7.86 | 7.96 | 7.82 | 7.93 | +1.02% | 86,603 | 68,493,845 |
| 2024-12-26 | 7.79 | 7.88 | 7.79 | 7.85 | +0.38% | 63,490 | 49,860,745 |
| 2024-12-25 | 7.99 | 8.01 | 7.79 | 7.82 | -2.13% | 93,424 | 73,315,916 |
| 2024-12-24 | 7.88 | 8.05 | 7.88 | 7.99 | +1.4% | 97,727 | 78,122,861 |
| 2024-12-23 | 7.97 | 8 | 7.86 | 7.88 | -1.01% | 107,843 | 85,289,358 |
| 2024-12-20 | 8.06 | 8.08 | 7.94 | 7.96 | -0.75% | 120,514 | 96,074,440 |
| 2024-12-19 | 7.95 | 8.04 | 7.9 | 8.02 | 0% | 77,624 | 61,898,359 |
| 2024-12-18 | 8 | 8.07 | 7.97 | 8.02 | +0.75% | 88,971 | 71,469,065 |
| 2024-12-17 | 8 | 8.09 | 7.93 | 7.96 | -1% | 124,901 | 99,927,211 |
| 2024-12-16 | 8.15 | 8.23 | 7.99 | 8.04 | -1.23% | 172,018 | 139,133,477 |
| 2024-12-13 | 8.45 | 8.45 | 8.13 | 8.14 | -4.01% | 321,770 | 265,203,874 |
| 2024-12-12 | 8.52 | 8.54 | 8.39 | 8.48 | 0% | 141,852 | 119,993,549 |
| 2024-12-11 | 8.47 | 8.54 | 8.43 | 8.48 | 0% | 104,459 | 88,746,540 |
| 2024-12-10 | 8.63 | 8.65 | 8.46 | 8.48 | +0.95% | 162,133 | 138,585,009 |
| 2024-12-09 | 8.46 | 8.54 | 8.37 | 8.4 | -0.83% | 123,991 | 104,699,846 |
| 2024-12-06 | 8.43 | 8.52 | 8.31 | 8.47 | +0.47% | 141,177 | 118,842,754 |
| 2024-12-05 | 8.36 | 8.48 | 8.36 | 8.43 | -0.24% | 90,257 | 76,164,335 |
| 2024-12-04 | 8.63 | 8.65 | 8.42 | 8.45 | -2.09% | 114,753 | 97,641,390 |
| 2024-12-03 | 8.61 | 8.68 | 8.54 | 8.63 | +0.23% | 132,342 | 113,895,341 |
| 2024-12-02 | 8.56 | 8.64 | 8.46 | 8.61 | +0.58% | 156,783 | 134,523,717 |
| 2024-11-29 | 8.42 | 8.65 | 8.38 | 8.56 | +1.54% | 182,975 | 156,654,561 |
| 2024-11-28 | 8.33 | 8.52 | 8.33 | 8.43 | +0.6% | 151,530 | 128,016,750 |
| 2024-11-27 | 8.17 | 8.39 | 8.07 | 8.38 | +2.32% | 137,298 | 112,581,206 |
| 2024-11-26 | 8.41 | 8.42 | 8.18 | 8.19 | -2.62% | 157,368 | 129,794,120 |
| 2024-11-25 | 8.41 | 8.5 | 8.3 | 8.41 | +0.48% | 139,775 | 117,213,592 |
| 2024-11-22 | 8.64 | 8.66 | 8.36 | 8.37 | -3.46% | 178,288 | 152,149,257 |
| 2024-11-21 | 8.72 | 8.75 | 8.57 | 8.67 | -0.91% | 166,425 | 143,917,018 |
| 2024-11-20 | 8.76 | 8.78 | 8.6 | 8.75 | -0.11% | 230,293 | 200,349,702 |
| 2024-11-19 | 8.31 | 8.78 | 8.3 | 8.76 | +4.41% | 284,020 | 243,250,672 |
| 2024-11-18 | 8.43 | 8.59 | 8.31 | 8.39 | +0.72% | 238,734 | 201,560,689 |
| 2024-11-15 | 8.51 | 8.58 | 8.3 | 8.33 | -2.57% | 227,209 | 191,309,372 |
| 2024-11-14 | 8.9 | 8.9 | 8.55 | 8.55 | -3.5% | 302,381 | 263,070,192 |
| 2024-11-13 | 8.73 | 9.04 | 8.61 | 8.86 | +2.31% | 414,381 | 364,802,423 |
| 2024-11-12 | 8.72 | 9.1 | 8.56 | 8.66 | +0.81% | 506,138 | 446,308,736 |
| 2024-11-11 | 8.34 | 8.6 | 8.31 | 8.59 | +2.63% | 354,194 | 300,724,909 |
| 2024-11-08 | 8.47 | 8.6 | 8.29 | 8.37 | -0.12% | 313,131 | 263,818,794 |
| 2024-11-07 | 8.25 | 8.38 | 8.22 | 8.38 | +0.48% | 323,045 | 268,672,536 |
| 2024-11-06 | 8.5 | 8.6 | 8.28 | 8.34 | -1.3% | 340,989 | 287,659,324 |
| 2024-11-05 | 8.38 | 8.51 | 8.29 | 8.45 | +1.2% | 313,911 | 264,247,269 |
| 2024-11-04 | 8.25 | 8.42 | 8.21 | 8.35 | +1.33% | 182,997 | 152,213,156 |
| 2024-11-01 | 8.39 | 8.54 | 8.2 | 8.24 | -2.14% | 310,679 | 258,651,669 |
| 2024-10-31 | 8.23 | 8.43 | 8.11 | 8.42 | +2.43% | 372,201 | 309,309,827 |
| 2024-10-30 | 8.06 | 8.43 | 8.01 | 8.22 | +3.01% | 470,626 | 388,222,155 |
| 2024-10-29 | 8.16 | 8.24 | 7.95 | 7.98 | -2.21% | 270,367 | 217,897,648 |
| 2024-10-28 | 8.3 | 8.34 | 8.01 | 8.16 | -0.73% | 335,043 | 272,288,459 |
| 2024-10-25 | 7.75 | 8.22 | 7.74 | 8.22 | +6.06% | 498,429 | 401,906,942 |
| 2024-10-24 | 7.9 | 7.9 | 7.71 | 7.75 | -2.52% | 238,532 | 185,223,558 |
| 2024-10-23 | 7.66 | 8.14 | 7.6 | 7.95 | +3.92% | 542,964 | 427,333,239 |
| 2024-10-22 | 7.39 | 7.66 | 7.32 | 7.65 | +3.8% | 339,660 | 254,763,109 |
| 2024-10-21 | 7.46 | 7.53 | 7.35 | 7.37 | -1.07% | 338,018 | 250,923,031 |
| 2024-10-18 | 7.22 | 7.59 | 7.14 | 7.45 | +3.19% | 373,854 | 275,206,695 |
| 2024-10-17 | 7.57 | 7.57 | 7.22 | 7.22 | -3.73% | 306,259 | 225,112,534 |
| 2024-10-16 | 7.48 | 7.61 | 7.42 | 7.5 | -1.06% | 265,205 | 198,849,652 |
| 2024-10-15 | 7.82 | 7.83 | 7.58 | 7.58 | -3.32% | 237,468 | 182,915,020 |
| 2024-10-14 | 7.86 | 7.88 | 7.59 | 7.84 | +1.03% | 236,283 | 183,157,260 |
| 2024-10-11 | 8.1 | 8.11 | 7.65 | 7.76 | -4.32% | 230,745 | 181,484,904 |
| 2024-10-10 | 8.18 | 8.48 | 8.03 | 8.11 | -1.34% | 278,391 | 228,383,491 |
| 2024-10-09 | 8.8 | 8.8 | 8.17 | 8.22 | -8.87% | 435,731 | 369,471,903 |
| 2024-10-08 | 9.55 | 9.56 | 8.71 | 9.02 | +3.8% | 585,955 | 536,274,034 |
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：