股票概览
8.13
+0.99%
+0.08
8.02
开盘价
8.2
最高价
7.99
最低价
194,591
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.87
MA10 (10日均线)
7.74
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 | 8.02 | 8.2 | 7.99 | 8.13 | +0.99% | 194,591 | 158,253,977 |
| 2025-03-24 | 8.05 | 8.12 | 7.9 | 8.05 | +0.63% | 226,281 | 181,283,780 |
| 2025-03-21 | 7.88 | 8.11 | 7.87 | 8 | +1.52% | 270,846 | 217,484,138 |
| 2025-03-20 | 7.78 | 7.9 | 7.77 | 7.88 | +1.29% | 130,824 | 102,618,080 |
| 2025-03-19 | 7.81 | 7.84 | 7.74 | 7.78 | -0.51% | 92,052 | 71,587,861 |
| 2025-03-18 | 7.85 | 7.86 | 7.79 | 7.82 | -0.26% | 77,131 | 60,277,831 |
| 2025-03-17 | 7.82 | 7.91 | 7.81 | 7.84 | +0.64% | 170,971 | 134,386,341 |
| 2025-03-14 | 7.68 | 7.8 | 7.65 | 7.79 | +1.56% | 144,338 | 111,812,921 |
| 2025-03-13 | 7.71 | 7.74 | 7.6 | 7.67 | -0.52% | 102,874 | 78,810,409 |
| 2025-03-12 | 7.66 | 7.75 | 7.63 | 7.71 | +0.78% | 144,472 | 111,257,618 |
| 2025-03-11 | 7.58 | 7.65 | 7.52 | 7.65 | +0.66% | 84,988 | 64,527,670 |
| 2025-03-10 | 7.62 | 7.67 | 7.58 | 7.6 | -0.26% | 92,073 | 70,136,314 |
| 2025-03-07 | 7.61 | 7.66 | 7.56 | 7.62 | 0% | 95,329 | 72,651,624 |
| 2025-03-06 | 7.55 | 7.63 | 7.49 | 7.62 | +1.46% | 122,690 | 92,749,037 |
| 2025-03-05 | 7.59 | 7.59 | 7.44 | 7.51 | -0.66% | 108,637 | 81,462,117 |
| 2025-03-04 | 7.53 | 7.61 | 7.52 | 7.56 | 0% | 93,073 | 70,492,159 |
| 2025-03-03 | 7.54 | 7.66 | 7.54 | 7.56 | 0% | 112,402 | 85,447,121 |
| 2025-02-28 | 7.65 | 7.69 | 7.53 | 7.56 | -1.43% | 118,658 | 90,399,918 |
| 2025-02-27 | 7.72 | 7.75 | 7.61 | 7.67 | -0.78% | 107,372 | 82,380,379 |
| 2025-02-26 | 7.69 | 7.78 | 7.69 | 7.73 | +0.13% | 126,612 | 97,867,426 |
| 2025-02-25 | 7.8 | 7.81 | 7.69 | 7.72 | -1.28% | 133,366 | 103,176,976 |
| 2025-02-24 | 7.64 | 7.88 | 7.61 | 7.82 | +2.36% | 232,665 | 181,057,986 |
| 2025-02-21 | 7.56 | 7.65 | 7.54 | 7.64 | +1.19% | 116,576 | 88,655,345 |
| 2025-02-20 | 7.69 | 7.73 | 7.55 | 7.55 | -1.82% | 139,414 | 105,834,659 |
| 2025-02-19 | 7.63 | 7.71 | 7.59 | 7.69 | +0.79% | 88,523 | 67,955,465 |
| 2025-02-18 | 7.71 | 7.74 | 7.59 | 7.63 | -1.04% | 99,855 | 76,696,688 |
| 2025-02-17 | 7.69 | 7.74 | 7.63 | 7.71 | +0.13% | 116,483 | 89,344,819 |
| 2025-02-14 | 7.71 | 7.74 | 7.65 | 7.7 | -0.13% | 82,792 | 63,619,469 |
| 2025-02-13 | 7.76 | 7.79 | 7.7 | 7.71 | -0.64% | 91,794 | 70,980,246 |
| 2025-02-12 | 7.72 | 7.78 | 7.68 | 7.76 | +0.39% | 86,489 | 66,853,235 |
| 2025-02-11 | 7.75 | 7.75 | 7.66 | 7.73 | 0% | 80,687 | 62,144,874 |
| 2025-02-10 | 7.72 | 7.8 | 7.71 | 7.73 | +0.13% | 101,378 | 78,583,724 |
| 2025-02-07 | 7.64 | 7.74 | 7.63 | 7.72 | +0.92% | 124,311 | 95,575,340 |
| 2025-02-06 | 7.6 | 7.67 | 7.55 | 7.65 | +0.39% | 90,308 | 68,739,517 |
| 2025-02-05 | 7.8 | 7.84 | 7.57 | 7.62 | -2.31% | 115,591 | 88,398,682 |
| 2025-01-27 | 7.72 | 7.87 | 7.71 | 7.8 | +0.78% | 94,969 | 74,266,143 |
| 2025-01-24 | 7.72 | 7.84 | 7.7 | 7.74 | +0.26% | 93,768 | 72,776,486 |
| 2025-01-23 | 7.75 | 7.87 | 7.71 | 7.72 | +0.13% | 89,822 | 69,912,014 |
| 2025-01-22 | 7.63 | 7.73 | 7.55 | 7.71 | +0.52% | 83,594 | 63,925,421 |
| 2025-01-21 | 7.79 | 7.79 | 7.64 | 7.67 | -0.52% | 60,370 | 46,406,591 |
| 2025-01-20 | 7.72 | 7.85 | 7.71 | 7.71 | +0.13% | 101,616 | 78,952,704 |
| 2025-01-17 | 7.52 | 7.7 | 7.5 | 7.7 | +1.99% | 115,119 | 87,764,998 |
| 2025-01-16 | 7.52 | 7.7 | 7.52 | 7.55 | +0.4% | 117,230 | 89,078,750 |
| 2025-01-15 | 7.52 | 7.54 | 7.45 | 7.52 | -0.4% | 101,448 | 75,989,475 |
| 2025-01-14 | 7.35 | 7.56 | 7.35 | 7.55 | +2.58% | 127,227 | 95,174,999 |
| 2025-01-13 | 7.31 | 7.4 | 7.27 | 7.36 | +0.41% | 107,726 | 79,146,029 |
| 2025-01-10 | 7.44 | 7.45 | 7.32 | 7.33 | -1.48% | 86,799 | 64,088,295 |
| 2025-01-09 | 7.49 | 7.49 | 7.37 | 7.44 | -0.93% | 96,356 | 71,610,596 |
| 2025-01-08 | 7.63 | 7.64 | 7.35 | 7.51 | -1.44% | 137,701 | 103,090,379 |
| 2025-01-07 | 7.7 | 7.7 | 7.54 | 7.62 | -1.04% | 102,716 | 78,177,801 |
| 2025-01-06 | 7.65 | 7.72 | 7.6 | 7.7 | +0.26% | 118,521 | 90,689,475 |
| 2025-01-03 | 7.73 | 7.87 | 7.6 | 7.68 | -0.65% | 151,555 | 117,290,047 |
| 2025-01-02 | 8.05 | 8.07 | 7.66 | 7.73 | -4.09% | 229,331 | 179,941,951 |
| 2024-12-31 | 8.23 | 8.27 | 8.03 | 8.06 | -2.18% | 144,190 | 117,258,641 |
| 2024-12-30 | 8.25 | 8.3 | 8.21 | 8.24 | -0.24% | 88,260 | 72,872,434 |
| 2024-12-27 | 8.14 | 8.26 | 8.13 | 8.26 | +1.35% | 116,377 | 95,616,735 |
| 2024-12-26 | 8.21 | 8.27 | 8.12 | 8.15 | -1.09% | 122,628 | 100,134,010 |
| 2024-12-25 | 8.28 | 8.29 | 8.18 | 8.24 | -0.48% | 90,055 | 74,197,601 |
| 2024-12-24 | 8.14 | 8.28 | 8.14 | 8.28 | +1.72% | 123,237 | 101,562,216 |
| 2024-12-23 | 8.22 | 8.28 | 8.13 | 8.14 | -0.61% | 119,967 | 98,414,359 |
| 2024-12-20 | 8.29 | 8.32 | 8.17 | 8.19 | -1.33% | 102,181 | 83,933,020 |
| 2024-12-19 | 8.19 | 8.31 | 8.13 | 8.3 | +0.48% | 158,115 | 130,036,456 |
| 2024-12-18 | 8.29 | 8.4 | 8.23 | 8.26 | +1.1% | 150,177 | 124,865,605 |
| 2024-12-17 | 8.21 | 8.27 | 8.11 | 8.17 | -0.24% | 127,087 | 104,003,777 |
| 2024-12-16 | 8.25 | 8.32 | 8.16 | 8.19 | -0.73% | 115,227 | 94,835,774 |
| 2024-12-13 | 8.44 | 8.46 | 8.24 | 8.25 | -2.71% | 197,053 | 163,750,450 |
| 2024-12-12 | 8.47 | 8.49 | 8.4 | 8.48 | +0.12% | 136,932 | 115,761,041 |
| 2024-12-11 | 8.36 | 8.48 | 8.36 | 8.47 | +0.83% | 123,553 | 104,413,816 |
| 2024-12-10 | 8.58 | 8.63 | 8.39 | 8.4 | -0.36% | 190,181 | 161,131,046 |
| 2024-12-09 | 8.52 | 8.53 | 8.37 | 8.43 | -0.59% | 136,253 | 114,923,437 |
| 2024-12-06 | 8.44 | 8.5 | 8.41 | 8.48 | +0.83% | 119,954 | 101,510,966 |
| 2024-12-05 | 8.41 | 8.46 | 8.37 | 8.41 | +0.12% | 94,232 | 79,254,933 |
| 2024-12-04 | 8.44 | 8.45 | 8.37 | 8.4 | -0.71% | 110,345 | 92,747,608 |
| 2024-12-03 | 8.43 | 8.47 | 8.38 | 8.46 | +0.48% | 114,146 | 96,237,745 |
| 2024-12-02 | 8.35 | 8.48 | 8.31 | 8.42 | +1.2% | 154,599 | 129,990,061 |
| 2024-11-29 | 8.25 | 8.36 | 8.2 | 8.32 | +1.09% | 140,983 | 116,891,205 |
| 2024-11-28 | 8.17 | 8.33 | 8.15 | 8.23 | +0.61% | 154,046 | 127,063,540 |
| 2024-11-27 | 8.08 | 8.18 | 7.96 | 8.18 | +1.36% | 134,467 | 108,324,537 |
| 2024-11-26 | 8.12 | 8.18 | 8.05 | 8.07 | -0.62% | 126,860 | 102,880,883 |
| 2024-11-25 | 8.19 | 8.23 | 8.03 | 8.12 | -0.73% | 162,250 | 131,822,880 |
| 2024-11-22 | 8.42 | 8.53 | 8.17 | 8.18 | -2.97% | 278,325 | 233,407,016 |
| 2024-11-21 | 8.43 | 8.53 | 8.35 | 8.43 | 0% | 204,529 | 172,228,102 |
| 2024-11-20 | 8.39 | 8.47 | 8.37 | 8.43 | -0.12% | 202,427 | 170,263,174 |
| 2024-11-19 | 8.54 | 8.66 | 8.3 | 8.44 | -2.54% | 414,354 | 350,442,508 |
| 2024-11-18 | 8.6 | 8.98 | 8.56 | 8.66 | +3.46% | 609,268 | 532,756,150 |
| 2024-11-15 | 8.33 | 8.47 | 8.32 | 8.37 | 0% | 167,918 | 141,307,756 |
| 2024-11-14 | 8.45 | 8.52 | 8.33 | 8.37 | -0.95% | 180,813 | 152,102,708 |
| 2024-11-13 | 8.4 | 8.52 | 8.37 | 8.45 | +0.36% | 195,853 | 165,450,484 |
| 2024-11-12 | 8.5 | 8.55 | 8.36 | 8.42 | -0.94% | 214,536 | 181,623,141 |
| 2024-11-11 | 8.46 | 8.58 | 8.38 | 8.5 | -0.12% | 222,251 | 188,061,917 |
| 2024-11-08 | 8.68 | 8.73 | 8.46 | 8.51 | -1.73% | 305,254 | 261,812,352 |
| 2024-11-07 | 8.43 | 8.66 | 8.37 | 8.66 | +2.49% | 309,737 | 264,620,104 |
| 2024-11-06 | 8.44 | 8.56 | 8.32 | 8.45 | +0.36% | 297,608 | 251,416,020 |
| 2024-11-05 | 8.23 | 8.42 | 8.22 | 8.42 | +2.18% | 278,082 | 232,101,363 |
| 2024-11-04 | 8.14 | 8.28 | 8.06 | 8.24 | +1.1% | 233,813 | 191,492,508 |
| 2024-11-01 | 8.11 | 8.36 | 8.08 | 8.15 | +0.25% | 326,831 | 268,467,465 |
| 2024-10-31 | 8.09 | 8.15 | 8.03 | 8.13 | +0.12% | 187,292 | 151,695,426 |
| 2024-10-30 | 8.08 | 8.21 | 8.04 | 8.12 | +0.25% | 156,426 | 126,945,694 |
| 2024-10-29 | 8.26 | 8.28 | 8.07 | 8.1 | -1.94% | 179,469 | 146,367,589 |
| 2024-10-28 | 8.17 | 8.26 | 8.1 | 8.26 | +1.1% | 200,986 | 164,710,036 |
| 2024-10-25 | 8.19 | 8.23 | 8.14 | 8.17 | -0.24% | 141,963 | 116,086,705 |
| 2024-10-24 | 8.22 | 8.3 | 8.14 | 8.19 | -0.97% | 130,407 | 106,763,343 |
| 2024-10-23 | 8.25 | 8.38 | 8.23 | 8.27 | +0.61% | 232,308 | 192,711,987 |
| 2024-10-22 | 8.06 | 8.22 | 8.05 | 8.22 | +1.36% | 265,567 | 216,289,675 |
| 2024-10-21 | 8.09 | 8.15 | 8.01 | 8.11 | +0.25% | 280,704 | 226,726,921 |
| 2024-10-18 | 7.95 | 8.2 | 7.87 | 8.09 | +1.51% | 281,094 | 226,015,159 |
| 2024-10-17 | 8.12 | 8.17 | 7.96 | 7.97 | -1.97% | 196,957 | 158,549,262 |
| 2024-10-16 | 7.92 | 8.2 | 7.88 | 8.13 | +1.63% | 202,481 | 163,948,038 |
| 2024-10-15 | 8.14 | 8.22 | 8 | 8 | -1.84% | 255,891 | 207,109,498 |
| 2024-10-14 | 7.96 | 8.22 | 7.96 | 8.15 | +2.39% | 363,719 | 295,355,089 |
| 2024-10-11 | 8.31 | 8.37 | 7.87 | 7.96 | -7.12% | 666,707 | 542,346,359 |
| 2024-10-10 | 8.02 | 8.83 | 7.95 | 8.57 | +6.72% | 996,606 | 859,542,456 |
| 2024-10-09 | 8.48 | 8.48 | 7.94 | 8.03 | -6.63% | 395,425 | 324,417,791 |
| 2024-10-08 | 9.09 | 9.09 | 8.29 | 8.6 | +4.12% | 530,445 | 459,450,504 |
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：