股票概览
8.42
+4.86%
+0.39
8
开盘价
8.58
最高价
7.95
最低价
1,082,494
成交量
数据更新至: 2025-03-25
技术指标
8.19
MA5 (5日均线)
7.85
MA10 (10日均线)
7.75
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 | 8.58 | 7.95 | 8.42 | +4.86% | 1,082,494 | 908,162,896 |
| 2025-03-24 | 8.19 | 8.34 | 7.85 | 8.03 | -2.07% | 801,889 | 646,224,236 |
| 2025-03-21 | 8.55 | 8.61 | 8.15 | 8.2 | -4.09% | 1,442,717 | 1,208,460,821 |
| 2025-03-20 | 7.75 | 8.55 | 7.64 | 8.55 | +10.04% | 1,430,787 | 1,186,662,854 |
| 2025-03-19 | 7.55 | 8.24 | 7.47 | 7.77 | +2.78% | 1,089,648 | 862,165,787 |
| 2025-03-18 | 7.51 | 7.66 | 7.46 | 7.56 | +0.67% | 260,927 | 196,813,018 |
| 2025-03-17 | 7.56 | 7.6 | 7.49 | 7.51 | -0.13% | 165,720 | 124,976,514 |
| 2025-03-14 | 7.4 | 7.52 | 7.36 | 7.52 | +1.62% | 211,381 | 157,784,573 |
| 2025-03-13 | 7.55 | 7.57 | 7.33 | 7.4 | -2.37% | 265,920 | 197,401,718 |
| 2025-03-12 | 7.51 | 7.68 | 7.5 | 7.58 | +1.07% | 282,106 | 214,192,259 |
| 2025-03-11 | 7.47 | 7.52 | 7.43 | 7.5 | -0.53% | 161,718 | 120,784,699 |
| 2025-03-10 | 7.52 | 7.62 | 7.47 | 7.54 | +0.27% | 191,217 | 143,828,640 |
| 2025-03-07 | 7.7 | 7.71 | 7.47 | 7.52 | -2.84% | 291,791 | 221,092,844 |
| 2025-03-06 | 7.64 | 7.77 | 7.63 | 7.74 | +1.18% | 242,929 | 187,677,151 |
| 2025-03-05 | 7.74 | 7.78 | 7.58 | 7.65 | -0.91% | 201,353 | 154,284,215 |
| 2025-03-04 | 7.5 | 7.74 | 7.47 | 7.72 | +2.66% | 260,741 | 199,674,508 |
| 2025-03-03 | 7.56 | 7.68 | 7.51 | 7.52 | -0.4% | 217,851 | 165,617,921 |
| 2025-02-28 | 7.73 | 7.76 | 7.53 | 7.55 | -2.96% | 235,779 | 179,882,542 |
| 2025-02-27 | 7.9 | 7.99 | 7.67 | 7.78 | -1.52% | 290,934 | 227,298,079 |
| 2025-02-26 | 7.91 | 7.95 | 7.8 | 7.9 | 0% | 245,766 | 193,121,419 |
| 2025-02-25 | 7.9 | 8.03 | 7.85 | 7.9 | -0.88% | 207,882 | 165,381,228 |
| 2025-02-24 | 7.98 | 8.01 | 7.87 | 7.97 | -0.5% | 253,393 | 201,110,975 |
| 2025-02-21 | 7.88 | 8.05 | 7.85 | 8.01 | +1.26% | 284,279 | 226,582,661 |
| 2025-02-20 | 8.04 | 8.09 | 7.87 | 7.91 | -0.38% | 206,800 | 163,837,125 |
| 2025-02-19 | 7.83 | 7.94 | 7.81 | 7.94 | +0.89% | 189,441 | 149,672,235 |
| 2025-02-18 | 8.06 | 8.16 | 7.83 | 7.87 | -2.24% | 286,038 | 228,638,298 |
| 2025-02-17 | 7.96 | 8.07 | 7.92 | 8.05 | +0.88% | 266,596 | 213,692,292 |
| 2025-02-14 | 8.09 | 8.15 | 7.96 | 7.98 | -2.09% | 346,622 | 277,971,817 |
| 2025-02-13 | 8.14 | 8.42 | 8.07 | 8.15 | -0.12% | 516,167 | 423,545,425 |
| 2025-02-12 | 7.91 | 8.34 | 7.9 | 8.16 | +2.51% | 559,581 | 456,024,603 |
| 2025-02-11 | 7.99 | 8.04 | 7.86 | 7.96 | -0.62% | 353,743 | 280,600,520 |
| 2025-02-10 | 8.06 | 8.15 | 7.85 | 8.01 | +2.82% | 492,073 | 393,308,427 |
| 2025-02-07 | 7.64 | 7.88 | 7.64 | 7.79 | +1.43% | 342,191 | 266,520,865 |
| 2025-02-06 | 7.46 | 7.68 | 7.4 | 7.68 | +2.4% | 273,549 | 208,105,440 |
| 2025-02-05 | 7.5 | 7.55 | 7.43 | 7.5 | +0.94% | 156,669 | 117,535,373 |
| 2025-01-27 | 7.65 | 7.7 | 7.43 | 7.43 | -2.24% | 176,951 | 133,284,275 |
| 2025-01-24 | 7.54 | 7.64 | 7.51 | 7.6 | +0.8% | 183,790 | 139,603,942 |
| 2025-01-23 | 7.66 | 7.81 | 7.54 | 7.54 | -0.79% | 322,661 | 248,037,255 |
| 2025-01-22 | 7.62 | 7.71 | 7.55 | 7.6 | -0.52% | 175,917 | 134,034,653 |
| 2025-01-21 | 7.78 | 7.78 | 7.52 | 7.64 | -0.52% | 213,855 | 162,914,947 |
| 2025-01-20 | 7.77 | 7.85 | 7.62 | 7.68 | +1.32% | 350,167 | 271,622,507 |
| 2025-01-17 | 7.57 | 7.64 | 7.47 | 7.58 | -0.26% | 213,769 | 161,553,392 |
| 2025-01-16 | 7.53 | 7.88 | 7.49 | 7.6 | +0.8% | 374,607 | 286,418,951 |
| 2025-01-15 | 7.48 | 7.74 | 7.36 | 7.54 | +0.4% | 419,527 | 315,953,792 |
| 2025-01-14 | 7.28 | 7.52 | 7.22 | 7.51 | +3.87% | 286,853 | 212,373,535 |
| 2025-01-13 | 7.17 | 7.27 | 7 | 7.23 | +0.14% | 186,481 | 133,672,164 |
| 2025-01-10 | 7.46 | 7.52 | 7.22 | 7.22 | -3.35% | 176,883 | 130,521,817 |
| 2025-01-09 | 7.41 | 7.55 | 7.4 | 7.47 | 0% | 174,896 | 131,194,083 |
| 2025-01-08 | 7.5 | 7.51 | 7.24 | 7.47 | -0.4% | 222,009 | 164,130,647 |
| 2025-01-07 | 7.35 | 7.52 | 7.3 | 7.5 | +2.04% | 202,925 | 150,745,867 |
| 2025-01-06 | 7.26 | 7.39 | 7.13 | 7.35 | +0.96% | 278,294 | 203,254,678 |
| 2025-01-03 | 7.74 | 7.75 | 7.25 | 7.28 | -4.96% | 320,902 | 238,813,736 |
| 2025-01-02 | 7.83 | 7.92 | 7.59 | 7.66 | -2.42% | 275,146 | 213,563,493 |
| 2024-12-31 | 8.12 | 8.19 | 7.85 | 7.85 | -3.33% | 243,316 | 193,787,729 |
| 2024-12-30 | 8.24 | 8.26 | 8.08 | 8.12 | -1.58% | 214,493 | 174,562,188 |
| 2024-12-27 | 8.13 | 8.33 | 8.11 | 8.25 | +1.48% | 305,557 | 252,753,671 |
| 2024-12-26 | 8.19 | 8.25 | 8.11 | 8.13 | 0% | 202,472 | 165,340,387 |
| 2024-12-25 | 8.39 | 8.4 | 8.03 | 8.13 | -3.21% | 337,782 | 274,781,175 |
| 2024-12-24 | 8.48 | 8.48 | 8.3 | 8.4 | +0.48% | 214,894 | 180,050,152 |
| 2024-12-23 | 8.64 | 8.73 | 8.36 | 8.36 | -4.13% | 349,387 | 296,742,497 |
| 2024-12-20 | 8.79 | 8.84 | 8.72 | 8.72 | -1.13% | 285,403 | 250,560,276 |
| 2024-12-19 | 8.86 | 9 | 8.75 | 8.82 | -2.22% | 329,914 | 292,047,304 |
| 2024-12-18 | 8.96 | 9.33 | 8.93 | 9.02 | +2.85% | 601,305 | 548,229,581 |
| 2024-12-17 | 8.96 | 9.03 | 8.73 | 8.77 | -2.56% | 294,915 | 261,329,107 |
| 2024-12-16 | 9.01 | 9.08 | 8.95 | 9 | -0.44% | 259,724 | 233,836,010 |
| 2024-12-13 | 9.35 | 9.35 | 9.03 | 9.04 | -3.42% | 438,000 | 400,789,074 |
| 2024-12-12 | 9.28 | 9.36 | 9.19 | 9.36 | +1.19% | 400,274 | 371,629,542 |
| 2024-12-11 | 9.21 | 9.33 | 9.17 | 9.25 | 0% | 280,656 | 259,708,122 |
| 2024-12-10 | 9.38 | 9.4 | 9.23 | 9.25 | +0.65% | 487,001 | 454,288,368 |
| 2024-12-09 | 9.35 | 9.36 | 9.09 | 9.19 | -1.82% | 373,726 | 344,097,887 |
| 2024-12-06 | 9.48 | 9.55 | 9.18 | 9.36 | +0.43% | 542,576 | 506,571,635 |
| 2024-12-05 | 9.24 | 9.38 | 9.15 | 9.32 | +1.19% | 391,712 | 363,286,135 |
| 2024-12-04 | 9.25 | 9.39 | 9.17 | 9.21 | -1.29% | 365,528 | 338,947,151 |
| 2024-12-03 | 9.33 | 9.55 | 9.2 | 9.33 | +0.11% | 425,429 | 396,931,305 |
| 2024-12-02 | 9.1 | 9.34 | 9.1 | 9.32 | +1.75% | 457,791 | 424,312,181 |
| 2024-11-29 | 9.11 | 9.28 | 8.96 | 9.16 | +0.22% | 469,322 | 428,305,917 |
| 2024-11-28 | 9.15 | 9.43 | 9.09 | 9.14 | -0.11% | 499,189 | 460,273,218 |
| 2024-11-27 | 9.05 | 9.16 | 8.81 | 9.15 | -1.82% | 566,201 | 508,288,677 |
| 2024-11-26 | 8.93 | 9.79 | 8.83 | 9.32 | +4.37% | 875,138 | 811,422,732 |
| 2024-11-25 | 9.14 | 9.21 | 8.76 | 8.93 | -2.3% | 465,714 | 415,057,423 |
| 2024-11-22 | 9.72 | 9.72 | 9.12 | 9.14 | -5.97% | 727,592 | 683,116,804 |
| 2024-11-21 | 9.28 | 9.88 | 9.21 | 9.72 | +4.74% | 980,597 | 938,671,672 |
| 2024-11-20 | 9.25 | 9.3 | 9.15 | 9.28 | +0.54% | 510,455 | 471,926,578 |
| 2024-11-19 | 9 | 9.24 | 8.97 | 9.23 | +2.56% | 492,347 | 448,522,646 |
| 2024-11-18 | 9.2 | 9.32 | 8.93 | 9 | -2.17% | 539,394 | 492,921,561 |
| 2024-11-15 | 9.78 | 9.85 | 9.18 | 9.2 | -7.26% | 915,422 | 867,557,122 |
| 2024-11-14 | 10.48 | 10.48 | 9.88 | 9.92 | -5.25% | 747,814 | 758,647,132 |
| 2024-11-13 | 10.2 | 10.5 | 10.15 | 10.47 | +1.36% | 588,506 | 611,569,652 |
| 2024-11-12 | 10.39 | 10.6 | 10.23 | 10.33 | -0.39% | 748,476 | 779,875,355 |
| 2024-11-11 | 10.4 | 10.44 | 10.25 | 10.37 | -0.67% | 650,661 | 673,354,967 |
| 2024-11-08 | 10.54 | 10.7 | 10.37 | 10.44 | -0.85% | 820,478 | 863,093,602 |
| 2024-11-07 | 10.25 | 10.55 | 10.12 | 10.53 | +1.35% | 855,716 | 890,134,051 |
| 2024-11-06 | 10.9 | 11.16 | 10.18 | 10.39 | -5.03% | 1,354,265 | 1,452,220,913 |
| 2024-11-05 | 10.7 | 11.1 | 10.67 | 10.94 | +1.86% | 995,430 | 1,088,235,373 |
| 2024-11-04 | 10.67 | 11.22 | 10.67 | 10.74 | -5.29% | 1,087,821 | 1,181,911,311 |
| 2024-11-01 | 12.32 | 12.45 | 11.34 | 11.34 | -10% | 1,864,268 | 2,180,162,257 |
| 2024-10-31 | 11.9 | 13.09 | 11.72 | 12.6 | +5.88% | 2,781,790 | 3,453,781,012 |
| 2024-10-30 | 11.21 | 11.93 | 10.91 | 11.9 | +2.67% | 1,934,147 | 2,205,580,364 |
| 2024-10-29 | 11.88 | 12.1 | 11.57 | 11.59 | -3.9% | 2,001,957 | 2,355,102,105 |
| 2024-10-28 | 11.36 | 12.25 | 11.04 | 12.06 | +6.16% | 2,464,874 | 2,873,730,506 |
| 2024-10-25 | 11.6 | 12.07 | 11.26 | 11.36 | -5.8% | 2,593,968 | 2,988,539,189 |
| 2024-10-24 | 12.42 | 12.99 | 11.58 | 12.06 | -1.87% | 2,988,903 | 3,695,631,647 |
| 2024-10-23 | 10.98 | 12.29 | 10.9 | 12.29 | +10.03% | 2,446,389 | 2,925,786,033 |
| 2024-10-22 | 11 | 11.69 | 10.3 | 11.17 | -0.27% | 2,422,415 | 2,653,792,472 |
| 2024-10-21 | 10.69 | 11.64 | 10.5 | 11.2 | +4.77% | 2,643,473 | 2,896,279,005 |
| 2024-10-18 | 10 | 11 | 9.61 | 10.69 | +5.84% | 2,695,630 | 2,818,878,550 |
| 2024-10-17 | 11.13 | 11.25 | 9.83 | 10.1 | -7% | 2,759,429 | 2,861,813,610 |
| 2024-10-16 | 10.19 | 11.25 | 10.12 | 10.86 | +5.23% | 2,878,371 | 3,110,825,966 |
| 2024-10-15 | 9.83 | 10.9 | 9.6 | 10.32 | +4.03% | 3,043,280 | 3,149,161,289 |
| 2024-10-14 | 8.96 | 9.92 | 8.91 | 9.92 | +9.98% | 2,143,516 | 2,080,502,044 |
| 2024-10-11 | 8.7 | 9.39 | 8.48 | 9.02 | +2.15% | 1,451,284 | 1,318,978,706 |
| 2024-10-10 | 9.44 | 9.79 | 8.78 | 8.83 | -8.88% | 1,657,360 | 1,512,196,460 |
| 2024-10-09 | 10.69 | 10.69 | 9.69 | 9.69 | -10.03% | 1,981,417 | 2,019,846,307 |
| 2024-10-08 | 10.63 | 10.77 | 9.83 | 10.77 | +10.01% | 3,439,832 | 3,577,989,266 |
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：