股票概览
8.41
-1.98%
-0.17
8.63
开盘价
8.67
最高价
8.28
最低价
152,348
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.33
MA10 (10日均线)
8.26
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 | 8.63 | 8.67 | 8.28 | 8.41 | -1.98% | 152,348 | 128,762,848 |
| 2025-03-24 | 8.8 | 8.92 | 8.46 | 8.58 | -3.16% | 284,165 | 245,137,766 |
| 2025-03-21 | 8.41 | 9.15 | 8.4 | 8.86 | +4.24% | 394,810 | 344,007,950 |
| 2025-03-20 | 8.16 | 8.95 | 8.15 | 8.5 | +4.42% | 310,461 | 266,330,679 |
| 2025-03-19 | 8.2 | 8.33 | 8.1 | 8.14 | -0.61% | 111,167 | 91,246,143 |
| 2025-03-18 | 8.28 | 8.29 | 8.15 | 8.19 | -0.49% | 80,566 | 66,192,371 |
| 2025-03-17 | 8.23 | 8.28 | 8.16 | 8.23 | +0.37% | 84,240 | 69,199,483 |
| 2025-03-14 | 8.1 | 8.29 | 8 | 8.2 | +1.74% | 127,016 | 103,555,175 |
| 2025-03-13 | 8.1 | 8.17 | 7.97 | 8.06 | -0.98% | 99,450 | 80,011,692 |
| 2025-03-12 | 8.3 | 8.35 | 8.12 | 8.14 | -1.69% | 110,880 | 91,009,847 |
| 2025-03-11 | 8.1 | 8.29 | 8.08 | 8.28 | +1.1% | 99,367 | 81,218,270 |
| 2025-03-10 | 8.29 | 8.31 | 8.16 | 8.19 | -0.85% | 91,354 | 75,167,371 |
| 2025-03-07 | 8.26 | 8.49 | 8.21 | 8.26 | +0.12% | 174,030 | 145,202,525 |
| 2025-03-06 | 8.24 | 8.37 | 8.16 | 8.25 | +1.23% | 191,941 | 158,592,548 |
| 2025-03-05 | 7.97 | 8.25 | 7.89 | 8.15 | +2.13% | 178,673 | 144,480,918 |
| 2025-03-04 | 7.92 | 8.08 | 7.83 | 7.98 | +1.01% | 118,538 | 94,719,109 |
| 2025-03-03 | 8.15 | 8.2 | 7.86 | 7.9 | -3.07% | 199,106 | 158,961,375 |
| 2025-02-28 | 8.08 | 8.34 | 8.08 | 8.15 | -0.24% | 208,059 | 170,730,686 |
| 2025-02-27 | 8.38 | 8.41 | 8.09 | 8.17 | -4.67% | 278,438 | 228,756,346 |
| 2025-02-26 | 8.14 | 9 | 8.11 | 8.57 | +3.13% | 529,406 | 446,293,122 |
| 2025-02-25 | 7.45 | 8.31 | 7.43 | 8.31 | +10.07% | 345,695 | 281,228,829 |
| 2025-02-24 | 7.34 | 7.7 | 7.32 | 7.55 | +3% | 119,265 | 90,298,825 |
| 2025-02-21 | 7.34 | 7.36 | 7.25 | 7.33 | 0% | 38,638 | 28,225,915 |
| 2025-02-20 | 7.5 | 7.5 | 7.33 | 7.33 | -1.48% | 43,533 | 32,170,842 |
| 2025-02-19 | 7.31 | 7.53 | 7.3 | 7.44 | +1.78% | 61,373 | 45,666,609 |
| 2025-02-18 | 7.36 | 7.42 | 7.27 | 7.31 | -0.54% | 43,379 | 31,865,041 |
| 2025-02-17 | 7.38 | 7.4 | 7.3 | 7.35 | -0.41% | 40,266 | 29,571,286 |
| 2025-02-14 | 7.43 | 7.52 | 7.34 | 7.38 | -0.94% | 42,741 | 31,605,692 |
| 2025-02-13 | 7.59 | 7.63 | 7.44 | 7.45 | -1.84% | 47,804 | 35,835,400 |
| 2025-02-12 | 7.4 | 7.67 | 7.35 | 7.59 | +2.57% | 77,540 | 58,501,007 |
| 2025-02-11 | 7.4 | 7.42 | 7.28 | 7.4 | 0% | 52,788 | 38,747,703 |
| 2025-02-10 | 7.47 | 7.52 | 7.37 | 7.4 | -1.2% | 60,735 | 44,979,857 |
| 2025-02-07 | 7.44 | 7.54 | 7.38 | 7.49 | +0.67% | 54,510 | 40,817,224 |
| 2025-02-06 | 7.46 | 7.49 | 7.39 | 7.44 | -0.27% | 52,001 | 38,643,871 |
| 2025-02-05 | 7.56 | 7.56 | 7.41 | 7.46 | +0.13% | 41,569 | 31,040,586 |
| 2025-01-27 | 7.5 | 7.73 | 7.42 | 7.45 | -0.4% | 67,139 | 50,871,419 |
| 2025-01-24 | 7.54 | 7.68 | 7.48 | 7.48 | -1.06% | 70,345 | 53,197,455 |
| 2025-01-23 | 7.65 | 7.73 | 7.55 | 7.56 | -1.43% | 58,178 | 44,377,848 |
| 2025-01-22 | 7.39 | 7.81 | 7.36 | 7.67 | +3.51% | 109,265 | 83,240,789 |
| 2025-01-21 | 7.38 | 7.47 | 7.33 | 7.41 | +0.54% | 48,625 | 35,942,573 |
| 2025-01-20 | 7.7 | 7.78 | 7.28 | 7.37 | -4.66% | 113,626 | 84,202,555 |
| 2025-01-17 | 7.76 | 7.89 | 7.72 | 7.73 | -0.39% | 69,764 | 54,463,849 |
| 2025-01-16 | 7.74 | 7.87 | 7.68 | 7.76 | -0.26% | 54,634 | 42,480,182 |
| 2025-01-15 | 7.79 | 7.83 | 7.55 | 7.78 | -0.13% | 69,410 | 53,451,201 |
| 2025-01-14 | 7.55 | 7.8 | 7.4 | 7.79 | +5.27% | 80,003 | 61,052,824 |
| 2025-01-13 | 7.19 | 7.4 | 7.14 | 7.4 | +2.64% | 42,290 | 30,880,165 |
| 2025-01-10 | 7.3 | 7.37 | 7.17 | 7.21 | -1.5% | 28,821 | 20,942,558 |
| 2025-01-09 | 7.29 | 7.38 | 7.21 | 7.32 | +0.27% | 27,309 | 19,953,509 |
| 2025-01-08 | 7.39 | 7.39 | 7.12 | 7.3 | -0.82% | 58,420 | 42,376,548 |
| 2025-01-07 | 7.53 | 7.54 | 7.27 | 7.36 | -2% | 54,449 | 40,081,082 |
| 2025-01-06 | 7.76 | 7.8 | 7.48 | 7.51 | -4.09% | 69,596 | 52,979,929 |
| 2025-01-03 | 7.92 | 8.02 | 7.73 | 7.83 | -1.63% | 75,612 | 59,473,256 |
| 2025-01-02 | 8.06 | 8.14 | 7.78 | 7.96 | -1.61% | 110,567 | 87,664,080 |
| 2024-12-31 | 7.94 | 8.1 | 7.78 | 8.09 | +1.63% | 119,377 | 94,804,523 |
| 2024-12-30 | 8 | 8.04 | 7.87 | 7.96 | -0.38% | 58,150 | 46,240,083 |
| 2024-12-27 | 7.95 | 8.08 | 7.92 | 7.99 | +0.13% | 45,715 | 36,571,273 |
| 2024-12-26 | 7.94 | 8.12 | 7.92 | 7.98 | -0.13% | 44,491 | 35,790,573 |
| 2024-12-25 | 8.12 | 8.19 | 7.93 | 7.99 | -1.48% | 71,909 | 57,697,744 |
| 2024-12-24 | 7.93 | 8.12 | 7.93 | 8.11 | +1.88% | 68,498 | 55,252,726 |
| 2024-12-23 | 7.9 | 8.01 | 7.79 | 7.96 | +0.89% | 78,253 | 61,805,252 |
| 2024-12-20 | 8 | 8.05 | 7.86 | 7.89 | -1.87% | 58,379 | 46,244,868 |
| 2024-12-19 | 7.97 | 8.07 | 7.77 | 8.04 | +0.5% | 119,632 | 94,814,948 |
| 2024-12-18 | 8.28 | 8.31 | 7.93 | 8 | -1.6% | 153,083 | 124,444,466 |
| 2024-12-17 | 8.37 | 8.41 | 8.08 | 8.13 | -2.87% | 127,729 | 104,737,105 |
| 2024-12-16 | 8.19 | 8.38 | 8.15 | 8.37 | +3.08% | 146,547 | 122,012,379 |
| 2024-12-13 | 8.06 | 8.25 | 8.02 | 8.12 | +0.25% | 110,230 | 89,752,200 |
| 2024-12-12 | 8.14 | 8.18 | 8.05 | 8.1 | -0.49% | 75,655 | 61,306,527 |
| 2024-12-11 | 8.11 | 8.23 | 8.11 | 8.14 | 0% | 59,197 | 48,353,236 |
| 2024-12-10 | 8.3 | 8.35 | 8.11 | 8.14 | -0.25% | 94,131 | 77,005,069 |
| 2024-12-09 | 8.17 | 8.23 | 8.09 | 8.16 | -0.61% | 71,596 | 58,362,446 |
| 2024-12-06 | 8.21 | 8.26 | 8.13 | 8.21 | +0.12% | 94,602 | 77,609,884 |
| 2024-12-05 | 8.2 | 8.3 | 8.04 | 8.2 | -0.49% | 125,899 | 102,940,678 |
| 2024-12-04 | 8.23 | 8.42 | 8.03 | 8.24 | +0.61% | 179,854 | 148,029,994 |
| 2024-12-03 | 8.11 | 8.43 | 8.09 | 8.19 | +1.24% | 183,497 | 151,337,089 |
| 2024-12-02 | 7.96 | 8.18 | 7.88 | 8.09 | +1.89% | 162,756 | 130,488,539 |
| 2024-11-29 | 7.82 | 8.03 | 7.79 | 7.94 | +1.28% | 123,624 | 98,123,538 |
| 2024-11-28 | 7.78 | 7.92 | 7.71 | 7.84 | +0.77% | 102,572 | 80,210,722 |
| 2024-11-27 | 7.71 | 7.81 | 7.57 | 7.78 | +0.65% | 108,773 | 83,887,559 |
| 2024-11-26 | 7.69 | 7.79 | 7.55 | 7.73 | +0.52% | 131,212 | 100,766,680 |
| 2024-11-25 | 7.5 | 7.73 | 7.41 | 7.69 | +3.22% | 122,725 | 93,588,573 |
| 2024-11-22 | 7.84 | 7.87 | 7.43 | 7.45 | -5.22% | 121,654 | 92,841,448 |
| 2024-11-21 | 7.88 | 7.94 | 7.75 | 7.86 | -0.51% | 125,599 | 98,417,300 |
| 2024-11-20 | 7.95 | 7.95 | 7.74 | 7.9 | 0% | 223,042 | 175,119,248 |
| 2024-11-19 | 7.5 | 7.91 | 7.44 | 7.9 | +3.95% | 263,083 | 201,953,033 |
| 2024-11-18 | 7.49 | 7.84 | 7.3 | 7.6 | +5.41% | 244,118 | 184,346,072 |
| 2024-11-15 | 7.17 | 7.32 | 7.17 | 7.21 | +0.28% | 86,433 | 62,609,397 |
| 2024-11-14 | 7.43 | 7.45 | 7.16 | 7.19 | -2.71% | 71,263 | 51,820,108 |
| 2024-11-13 | 7.44 | 7.51 | 7.29 | 7.39 | -0.94% | 80,367 | 59,195,214 |
| 2024-11-12 | 7.52 | 7.64 | 7.38 | 7.46 | +0.27% | 129,195 | 97,458,247 |
| 2024-11-11 | 7.42 | 7.5 | 7.33 | 7.44 | 0% | 87,606 | 64,827,622 |
| 2024-11-08 | 7.62 | 7.65 | 7.38 | 7.44 | -1.98% | 138,232 | 103,519,942 |
| 2024-11-07 | 7.39 | 7.62 | 7.39 | 7.59 | +1.07% | 201,435 | 151,717,258 |
| 2024-11-06 | 7.37 | 7.59 | 7.33 | 7.51 | +3.44% | 206,863 | 154,450,110 |
| 2024-11-05 | 7.11 | 7.3 | 7.11 | 7.26 | +1.54% | 133,520 | 96,559,491 |
| 2024-11-04 | 6.88 | 7.17 | 6.84 | 7.15 | +3.92% | 125,131 | 87,891,333 |
| 2024-11-01 | 6.97 | 7.12 | 6.87 | 6.88 | -2.13% | 114,883 | 80,064,425 |
| 2024-10-31 | 7.01 | 7.11 | 6.93 | 7.03 | -1.95% | 130,985 | 91,761,983 |
| 2024-10-30 | 7.13 | 7.25 | 7.09 | 7.17 | 0% | 78,967 | 56,533,807 |
| 2024-10-29 | 7.36 | 7.44 | 7.14 | 7.17 | -2.05% | 136,085 | 98,738,030 |
| 2024-10-28 | 7.16 | 7.33 | 7.09 | 7.32 | +1.81% | 126,270 | 91,262,483 |
| 2024-10-25 | 6.91 | 7.19 | 6.89 | 7.19 | +4.2% | 154,630 | 109,053,861 |
| 2024-10-24 | 6.87 | 6.93 | 6.78 | 6.9 | +0.29% | 80,688 | 55,243,833 |
| 2024-10-23 | 6.75 | 6.91 | 6.72 | 6.88 | +1.93% | 98,825 | 67,439,700 |
| 2024-10-22 | 6.66 | 6.75 | 6.62 | 6.75 | +1.5% | 81,177 | 54,172,350 |
| 2024-10-21 | 6.7 | 6.75 | 6.62 | 6.65 | -0.6% | 100,652 | 67,096,799 |
| 2024-10-18 | 6.54 | 6.78 | 6.52 | 6.69 | +1.52% | 97,600 | 64,883,935 |
| 2024-10-17 | 6.68 | 6.78 | 6.59 | 6.59 | -1.79% | 88,579 | 59,132,877 |
| 2024-10-16 | 6.62 | 6.76 | 6.62 | 6.71 | +0.6% | 59,170 | 39,639,856 |
| 2024-10-15 | 6.89 | 6.89 | 6.67 | 6.67 | -3.19% | 78,402 | 53,013,678 |
| 2024-10-14 | 6.77 | 6.9 | 6.73 | 6.89 | +2.07% | 73,507 | 50,135,729 |
| 2024-10-11 | 7.02 | 7.09 | 6.68 | 6.75 | -3.85% | 97,545 | 66,757,812 |
| 2024-10-10 | 6.91 | 7.19 | 6.91 | 7.02 | +1.89% | 119,360 | 84,414,594 |
| 2024-10-09 | 7.48 | 7.48 | 6.88 | 6.89 | -8.98% | 215,371 | 153,974,668 |
| 2024-10-08 | 8.05 | 8.13 | 7.38 | 7.57 | +2.3% | 339,536 | 262,689,055 |
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：