股票概览
8.08
-2.88%
-0.24
8.28
开盘价
8.3
最高价
8.01
最低价
84,630
成交量
数据更新至: 2025-03-25
技术指标
8.36
MA5 (5日均线)
8.42
MA10 (10日均线)
8.42
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 | 8.28 | 8.3 | 8.01 | 8.08 | -2.88% | 84,630 | 68,526,095 |
| 2025-03-24 | 8.29 | 8.38 | 8.18 | 8.32 | +1.22% | 128,830 | 106,661,850 |
| 2025-03-21 | 8.43 | 8.43 | 8.18 | 8.22 | -2.84% | 148,078 | 122,379,223 |
| 2025-03-20 | 8.68 | 8.72 | 8.45 | 8.46 | -3.2% | 175,891 | 150,655,183 |
| 2025-03-19 | 8.67 | 8.88 | 8.63 | 8.74 | +1.04% | 236,905 | 208,094,016 |
| 2025-03-18 | 8.67 | 8.77 | 8.54 | 8.65 | -0.23% | 163,926 | 141,684,615 |
| 2025-03-17 | 8.8 | 8.92 | 8.6 | 8.67 | +0.23% | 309,989 | 271,730,006 |
| 2025-03-14 | 8.17 | 8.77 | 8.15 | 8.65 | +6.4% | 332,849 | 282,508,454 |
| 2025-03-13 | 8.25 | 8.25 | 8.01 | 8.13 | -1.93% | 120,990 | 98,227,708 |
| 2025-03-12 | 8.19 | 8.38 | 8.18 | 8.29 | +0.61% | 134,587 | 111,630,844 |
| 2025-03-11 | 8.1 | 8.29 | 8.07 | 8.24 | +0.12% | 130,273 | 106,322,921 |
| 2025-03-10 | 8.26 | 8.39 | 8.16 | 8.23 | -1.91% | 170,723 | 140,554,724 |
| 2025-03-07 | 8.38 | 8.55 | 8.31 | 8.39 | -0.59% | 187,078 | 157,723,514 |
| 2025-03-06 | 8.37 | 8.58 | 8.26 | 8.44 | +0.96% | 284,806 | 239,328,351 |
| 2025-03-05 | 8.17 | 8.66 | 8.15 | 8.36 | +2.7% | 305,867 | 257,586,805 |
| 2025-03-04 | 8.13 | 8.16 | 8.01 | 8.14 | -0.73% | 170,042 | 137,281,181 |
| 2025-03-03 | 8.35 | 8.38 | 8.11 | 8.2 | -1.09% | 261,331 | 215,050,035 |
| 2025-02-28 | 8.81 | 8.9 | 8.2 | 8.29 | -8.3% | 444,451 | 378,429,994 |
| 2025-02-27 | 8.74 | 9.71 | 8.7 | 9.04 | +2.26% | 613,564 | 563,474,907 |
| 2025-02-26 | 8.52 | 8.89 | 8.47 | 8.84 | +1.96% | 339,653 | 295,129,269 |
| 2025-02-25 | 8.45 | 8.85 | 8.41 | 8.67 | +1.52% | 374,890 | 325,830,268 |
| 2025-02-24 | 8.63 | 8.74 | 8.46 | 8.54 | -4.26% | 347,572 | 298,446,328 |
| 2025-02-21 | 8.7 | 9.15 | 8.4 | 8.92 | +1.83% | 701,918 | 610,304,042 |
| 2025-02-20 | 8.19 | 8.76 | 8.15 | 8.76 | +10.05% | 397,582 | 339,026,477 |
| 2025-02-19 | 7.8 | 8.07 | 7.71 | 7.96 | +1.92% | 238,104 | 187,597,671 |
| 2025-02-18 | 8.22 | 8.24 | 7.78 | 7.81 | -7.46% | 380,003 | 303,729,389 |
| 2025-02-17 | 8.17 | 8.94 | 8.09 | 8.44 | +3.81% | 549,136 | 468,004,416 |
| 2025-02-14 | 8.05 | 8.33 | 7.87 | 8.13 | -0.25% | 258,492 | 208,595,638 |
| 2025-02-13 | 8.14 | 8.45 | 8.08 | 8.15 | +0.99% | 285,795 | 234,760,696 |
| 2025-02-12 | 8.01 | 8.14 | 7.91 | 8.07 | +0.5% | 230,913 | 184,974,331 |
| 2025-02-11 | 8.16 | 8.27 | 8.01 | 8.03 | +1.39% | 434,418 | 353,286,252 |
| 2025-02-10 | 7.23 | 7.92 | 7.22 | 7.92 | +10% | 243,294 | 184,083,232 |
| 2025-02-07 | 7.11 | 7.29 | 7.07 | 7.2 | +1.41% | 117,806 | 84,855,836 |
| 2025-02-06 | 7.09 | 7.12 | 6.98 | 7.1 | +0.57% | 88,475 | 62,433,129 |
| 2025-02-05 | 7.12 | 7.16 | 6.99 | 7.06 | -0.42% | 76,488 | 53,835,429 |
| 2025-01-27 | 7.21 | 7.31 | 7.08 | 7.09 | -1.8% | 86,961 | 62,511,215 |
| 2025-01-24 | 7.24 | 7.29 | 7.13 | 7.22 | -0.28% | 88,152 | 63,669,243 |
| 2025-01-23 | 7.32 | 7.42 | 7.23 | 7.24 | +0.28% | 109,772 | 80,305,398 |
| 2025-01-22 | 7.4 | 7.46 | 7.2 | 7.22 | -3.35% | 102,632 | 74,923,471 |
| 2025-01-21 | 7.42 | 7.53 | 7.34 | 7.47 | +1.63% | 129,613 | 96,488,576 |
| 2025-01-20 | 7.29 | 7.47 | 7.17 | 7.35 | +1.24% | 115,418 | 84,930,370 |
| 2025-01-17 | 7.44 | 7.44 | 7.23 | 7.26 | -2.68% | 134,417 | 97,871,792 |
| 2025-01-16 | 7.29 | 7.55 | 7.23 | 7.46 | +2.61% | 178,974 | 133,008,174 |
| 2025-01-15 | 7.21 | 7.37 | 7.14 | 7.27 | +0.69% | 130,446 | 94,694,040 |
| 2025-01-14 | 6.91 | 7.23 | 6.9 | 7.22 | +5.09% | 151,623 | 107,798,140 |
| 2025-01-13 | 6.79 | 6.98 | 6.62 | 6.87 | 0% | 115,578 | 78,934,257 |
| 2025-01-10 | 7.3 | 7.32 | 6.87 | 6.87 | -5.37% | 180,425 | 127,381,941 |
| 2025-01-09 | 7.3 | 7.43 | 7.2 | 7.26 | -2.29% | 186,105 | 135,637,957 |
| 2025-01-08 | 7.28 | 7.52 | 7.13 | 7.43 | +1.78% | 283,803 | 208,900,694 |
| 2025-01-07 | 7.2 | 7.32 | 7.03 | 7.3 | +0.14% | 239,299 | 171,749,826 |
| 2025-01-06 | 7.43 | 7.56 | 7.12 | 7.29 | -6.78% | 331,963 | 243,346,963 |
| 2025-01-03 | 8.49 | 8.49 | 7.82 | 7.82 | -10.01% | 316,018 | 250,051,341 |
| 2025-01-02 | 8.1 | 9.05 | 8.1 | 8.69 | +4.83% | 538,589 | 466,674,512 |
| 2024-12-31 | 8.36 | 8.75 | 8.22 | 8.29 | +1.1% | 487,836 | 414,334,796 |
| 2024-12-30 | 8.09 | 8.3 | 7.92 | 8.2 | 0% | 301,305 | 244,615,293 |
| 2024-12-27 | 8.12 | 8.42 | 8 | 8.2 | -1.44% | 383,465 | 314,439,605 |
| 2024-12-26 | 7.78 | 8.7 | 7.77 | 8.32 | +5.18% | 428,438 | 348,505,322 |
| 2024-12-25 | 7.56 | 8.27 | 7.29 | 7.91 | +3.94% | 373,249 | 289,067,900 |
| 2024-12-24 | 7.58 | 7.68 | 7.45 | 7.61 | +0.4% | 197,306 | 149,511,396 |
| 2024-12-23 | 7.86 | 7.95 | 7.55 | 7.58 | -3.19% | 282,142 | 217,994,605 |
| 2024-12-20 | 7.92 | 8.14 | 7.79 | 7.83 | -1.14% | 250,503 | 199,440,798 |
| 2024-12-19 | 8.21 | 8.3 | 7.8 | 7.92 | -6.27% | 372,105 | 296,504,603 |
| 2024-12-18 | 7.86 | 8.54 | 7.86 | 8.45 | -2.99% | 573,269 | 472,473,010 |
| 2024-12-17 | 9.48 | 9.49 | 8.71 | 8.71 | -10.02% | 244,130 | 217,646,839 |
| 2024-12-16 | 9.68 | 9.68 | 9.65 | 9.68 | +10% | 305,749 | 295,954,780 |
| 2024-12-13 | 9.74 | 9.99 | 8.78 | 8.8 | -3.08% | 1,010,592 | 963,358,473 |
| 2024-12-12 | 8.5 | 9.08 | 8.5 | 9.08 | +10.06% | 547,782 | 482,837,672 |
| 2024-12-11 | 7.5 | 8.25 | 7.48 | 8.25 | +10% | 357,460 | 283,632,931 |
| 2024-12-10 | 7.6 | 7.62 | 7.44 | 7.5 | +2.32% | 145,842 | 109,534,446 |
| 2024-12-09 | 7.43 | 7.53 | 7.28 | 7.33 | -1.35% | 102,114 | 75,652,316 |
| 2024-12-06 | 7.38 | 7.47 | 7.27 | 7.43 | +0.81% | 101,710 | 75,085,378 |
| 2024-12-05 | 7.35 | 7.41 | 7.26 | 7.37 | -0.54% | 93,483 | 68,498,648 |
| 2024-12-04 | 7.3 | 7.65 | 7.19 | 7.41 | +0.68% | 182,717 | 136,319,622 |
| 2024-12-03 | 7.38 | 7.52 | 7.31 | 7.36 | -0.41% | 115,896 | 85,941,700 |
| 2024-12-02 | 7.3 | 7.48 | 7.28 | 7.39 | +1.65% | 145,075 | 107,218,523 |
| 2024-11-29 | 7.16 | 7.33 | 7.16 | 7.27 | +1.11% | 152,510 | 110,430,817 |
| 2024-11-28 | 6.98 | 7.27 | 6.94 | 7.19 | +3.16% | 235,402 | 169,525,187 |
| 2024-11-27 | 6.85 | 6.97 | 6.71 | 6.97 | +1.46% | 92,977 | 63,957,048 |
| 2024-11-26 | 6.75 | 6.93 | 6.74 | 6.87 | +1.33% | 72,618 | 49,840,624 |
| 2024-11-25 | 6.73 | 6.81 | 6.67 | 6.78 | +0.44% | 51,512 | 34,767,637 |
| 2024-11-22 | 6.94 | 7.01 | 6.74 | 6.75 | -2.03% | 101,336 | 69,951,068 |
| 2024-11-21 | 6.85 | 6.95 | 6.81 | 6.89 | +0.44% | 68,763 | 47,230,160 |
| 2024-11-20 | 6.8 | 6.87 | 6.77 | 6.86 | +0.44% | 56,463 | 38,586,078 |
| 2024-11-19 | 6.75 | 6.84 | 6.71 | 6.83 | +1.49% | 63,770 | 43,193,314 |
| 2024-11-18 | 6.75 | 6.87 | 6.71 | 6.73 | -0.15% | 67,019 | 45,493,603 |
| 2024-11-15 | 6.82 | 6.89 | 6.73 | 6.74 | -0.88% | 77,509 | 52,797,073 |
| 2024-11-14 | 7.01 | 7.02 | 6.79 | 6.8 | -2.86% | 89,209 | 61,414,286 |
| 2024-11-13 | 7.03 | 7.15 | 6.91 | 7 | -0.71% | 89,923 | 63,161,414 |
| 2024-11-12 | 7.01 | 7.15 | 6.99 | 7.05 | +0.57% | 137,658 | 97,386,988 |
| 2024-11-11 | 7.01 | 7.05 | 6.9 | 7.01 | -1.13% | 124,583 | 86,802,056 |
| 2024-11-08 | 7.23 | 7.28 | 7 | 7.09 | -1.94% | 177,194 | 125,835,091 |
| 2024-11-07 | 6.85 | 7.28 | 6.85 | 7.23 | +4.63% | 246,364 | 175,983,440 |
| 2024-11-06 | 6.88 | 7.01 | 6.81 | 6.91 | +0.88% | 186,627 | 128,859,614 |
| 2024-11-05 | 6.8 | 6.87 | 6.79 | 6.85 | +0.29% | 181,396 | 124,069,458 |
| 2024-11-04 | 6.77 | 6.89 | 6.75 | 6.83 | +0.15% | 105,267 | 71,754,746 |
| 2024-11-01 | 6.86 | 7.01 | 6.73 | 6.82 | -1.16% | 159,884 | 110,208,853 |
| 2024-10-31 | 6.88 | 6.93 | 6.81 | 6.9 | +0.15% | 108,931 | 74,846,571 |
| 2024-10-30 | 6.87 | 6.97 | 6.81 | 6.89 | +0.29% | 105,512 | 72,823,711 |
| 2024-10-29 | 7.01 | 7.08 | 6.85 | 6.87 | -1.29% | 145,632 | 100,792,015 |
| 2024-10-28 | 6.7 | 6.99 | 6.66 | 6.96 | +3.88% | 183,207 | 126,237,598 |
| 2024-10-25 | 6.52 | 6.74 | 6.51 | 6.7 | +2.76% | 134,788 | 89,785,772 |
| 2024-10-24 | 6.49 | 6.56 | 6.48 | 6.52 | 0% | 69,139 | 45,034,528 |
| 2024-10-23 | 6.48 | 6.57 | 6.47 | 6.52 | +0.31% | 111,536 | 72,637,478 |
| 2024-10-22 | 6.39 | 6.5 | 6.36 | 6.5 | +1.56% | 100,642 | 64,905,785 |
| 2024-10-21 | 6.39 | 6.43 | 6.31 | 6.4 | +0.16% | 107,886 | 68,792,411 |
| 2024-10-18 | 6.28 | 6.46 | 6.24 | 6.39 | +1.43% | 112,029 | 70,990,370 |
| 2024-10-17 | 6.4 | 6.44 | 6.28 | 6.3 | -1.41% | 91,804 | 58,392,478 |
| 2024-10-16 | 6.33 | 6.46 | 6.31 | 6.39 | -0.93% | 90,457 | 57,731,169 |
| 2024-10-15 | 6.61 | 6.61 | 6.45 | 6.45 | -4.73% | 166,188 | 108,363,571 |
| 2024-10-14 | 6.47 | 6.8 | 6.28 | 6.77 | +1.2% | 292,697 | 188,763,662 |
| 2024-10-11 | 6.96 | 7.23 | 6.58 | 6.69 | +1.06% | 399,746 | 276,728,276 |
| 2024-10-10 | 6.42 | 6.71 | 6.33 | 6.62 | +2.95% | 125,541 | 82,325,854 |
| 2024-10-09 | 6.94 | 6.99 | 6.43 | 6.43 | -9.94% | 166,213 | 110,107,525 |
| 2024-10-08 | 7.56 | 7.6 | 6.83 | 7.14 | +2.73% | 268,332 | 193,231,356 |
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：