股票概览
8.01
+1.14%
+0.09
7.91
开盘价
8.03
最高价
7.8
最低价
36,678
成交量
数据更新至: 2025-03-25
技术指标
8.07
MA5 (5日均线)
8.23
MA10 (10日均线)
8.06
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 | 7.91 | 8.03 | 7.8 | 8.01 | +1.14% | 36,678 | 28,973,396 |
| 2025-03-24 | 8.08 | 8.17 | 7.77 | 7.92 | -2.22% | 92,973 | 73,856,053 |
| 2025-03-21 | 8.2 | 8.28 | 7.96 | 8.1 | -0.61% | 112,497 | 91,115,798 |
| 2025-03-20 | 8.19 | 8.2 | 8.08 | 8.15 | -0.49% | 78,732 | 64,047,903 |
| 2025-03-19 | 8.3 | 8.39 | 8.14 | 8.19 | -1.92% | 101,746 | 83,990,453 |
| 2025-03-18 | 8.4 | 8.4 | 8.29 | 8.35 | 0% | 80,232 | 66,774,548 |
| 2025-03-17 | 8.38 | 8.47 | 8.34 | 8.35 | -0.83% | 113,263 | 94,989,334 |
| 2025-03-14 | 8.31 | 8.43 | 8.19 | 8.42 | +1.45% | 150,981 | 125,734,875 |
| 2025-03-13 | 8.5 | 8.55 | 8.26 | 8.3 | -2.24% | 196,949 | 165,421,156 |
| 2025-03-12 | 8.59 | 8.71 | 8.42 | 8.49 | -1.62% | 274,826 | 234,090,793 |
| 2025-03-11 | 8.46 | 8.9 | 8.43 | 8.63 | +2.49% | 483,960 | 415,792,109 |
| 2025-03-10 | 7.65 | 8.42 | 7.65 | 8.42 | +10.07% | 275,608 | 223,706,779 |
| 2025-03-07 | 7.77 | 7.79 | 7.62 | 7.65 | -2.17% | 63,123 | 48,550,610 |
| 2025-03-06 | 7.7 | 7.84 | 7.64 | 7.82 | +1.43% | 105,870 | 82,204,381 |
| 2025-03-05 | 7.79 | 7.81 | 7.58 | 7.71 | -0.9% | 73,353 | 56,133,859 |
| 2025-03-04 | 7.6 | 7.79 | 7.55 | 7.78 | +1.57% | 70,686 | 54,615,033 |
| 2025-03-03 | 7.6 | 7.76 | 7.6 | 7.66 | +0.66% | 63,022 | 48,389,076 |
| 2025-02-28 | 7.81 | 7.85 | 7.58 | 7.61 | -2.93% | 90,826 | 70,024,611 |
| 2025-02-27 | 7.7 | 7.86 | 7.58 | 7.84 | +1.55% | 98,241 | 75,858,644 |
| 2025-02-26 | 7.62 | 7.78 | 7.58 | 7.72 | +1.18% | 78,162 | 59,963,401 |
| 2025-02-25 | 7.67 | 7.72 | 7.59 | 7.63 | -1.29% | 78,344 | 59,881,029 |
| 2025-02-24 | 7.7 | 7.79 | 7.56 | 7.73 | +0.26% | 78,090 | 59,999,487 |
| 2025-02-21 | 7.68 | 7.81 | 7.58 | 7.71 | -0.26% | 96,425 | 74,037,027 |
| 2025-02-20 | 7.46 | 8.06 | 7.42 | 7.73 | +4.18% | 184,697 | 142,850,556 |
| 2025-02-19 | 7.38 | 7.45 | 7.32 | 7.42 | +0.54% | 67,710 | 50,046,584 |
| 2025-02-18 | 7.75 | 7.79 | 7.36 | 7.38 | -5.26% | 118,036 | 88,930,115 |
| 2025-02-17 | 7.77 | 7.88 | 7.68 | 7.79 | 0% | 85,902 | 66,865,070 |
| 2025-02-14 | 7.87 | 7.96 | 7.75 | 7.79 | -1.14% | 107,226 | 84,041,344 |
| 2025-02-13 | 7.77 | 7.95 | 7.68 | 7.88 | +1.42% | 124,554 | 97,587,111 |
| 2025-02-12 | 7.7 | 7.78 | 7.65 | 7.77 | +0.91% | 78,933 | 60,949,178 |
| 2025-02-11 | 7.77 | 7.78 | 7.57 | 7.7 | -0.9% | 95,853 | 73,443,553 |
| 2025-02-10 | 7.47 | 7.77 | 7.46 | 7.77 | +4.02% | 133,281 | 102,048,327 |
| 2025-02-07 | 7.28 | 7.54 | 7.24 | 7.47 | +2.33% | 101,982 | 75,869,033 |
| 2025-02-06 | 7.23 | 7.3 | 7.08 | 7.3 | +1.11% | 67,473 | 48,609,127 |
| 2025-02-05 | 7.22 | 7.27 | 7.14 | 7.22 | +0.84% | 48,675 | 35,110,600 |
| 2025-01-27 | 7.22 | 7.34 | 7.14 | 7.16 | -0.42% | 49,354 | 35,733,308 |
| 2025-01-24 | 7.18 | 7.22 | 7.09 | 7.19 | 0% | 55,313 | 39,578,100 |
| 2025-01-23 | 7.25 | 7.35 | 7.19 | 7.19 | 0% | 61,794 | 45,004,231 |
| 2025-01-22 | 7.25 | 7.27 | 7.15 | 7.19 | -0.96% | 45,158 | 32,551,991 |
| 2025-01-21 | 7.4 | 7.43 | 7.22 | 7.26 | -2.02% | 54,780 | 39,899,550 |
| 2025-01-20 | 7.33 | 7.45 | 7.22 | 7.41 | +1.93% | 77,359 | 56,967,264 |
| 2025-01-17 | 7.26 | 7.31 | 7.18 | 7.27 | -0.27% | 52,952 | 38,394,456 |
| 2025-01-16 | 7.24 | 7.35 | 7.21 | 7.29 | +1.39% | 86,601 | 63,029,674 |
| 2025-01-15 | 7.22 | 7.24 | 7.12 | 7.19 | -0.55% | 61,741 | 44,295,235 |
| 2025-01-14 | 6.95 | 7.23 | 6.93 | 7.23 | +4.48% | 98,072 | 69,738,541 |
| 2025-01-13 | 6.88 | 6.94 | 6.66 | 6.92 | -0.29% | 75,359 | 51,533,650 |
| 2025-01-10 | 7.25 | 7.32 | 6.94 | 6.94 | -4.14% | 98,236 | 69,629,680 |
| 2025-01-09 | 7.2 | 7.36 | 7.11 | 7.24 | -1.23% | 94,878 | 68,851,911 |
| 2025-01-08 | 7.25 | 7.46 | 7.11 | 7.33 | -1.21% | 166,236 | 120,997,913 |
| 2025-01-07 | 7.76 | 7.77 | 7.08 | 7.42 | -5.48% | 261,200 | 192,145,871 |
| 2025-01-06 | 7.44 | 7.99 | 7.38 | 7.85 | +6.8% | 257,980 | 197,257,725 |
| 2025-01-03 | 7.46 | 7.58 | 7.23 | 7.35 | -1.47% | 128,970 | 95,426,148 |
| 2025-01-02 | 7.46 | 7.73 | 7.38 | 7.46 | -0.53% | 136,042 | 102,586,939 |
| 2024-12-31 | 7.88 | 7.95 | 7.49 | 7.5 | -5.3% | 196,449 | 150,550,365 |
| 2024-12-30 | 8.22 | 8.22 | 7.85 | 7.92 | -3.77% | 191,299 | 152,584,732 |
| 2024-12-27 | 8.06 | 8.34 | 8 | 8.23 | +1.23% | 210,267 | 172,997,601 |
| 2024-12-26 | 8.06 | 8.23 | 7.93 | 8.13 | -0.37% | 229,111 | 184,912,469 |
| 2024-12-25 | 7.95 | 8.52 | 7.91 | 8.16 | +3.55% | 347,903 | 284,049,742 |
| 2024-12-24 | 7.81 | 7.97 | 7.77 | 7.88 | +0.9% | 142,481 | 112,106,511 |
| 2024-12-23 | 8.19 | 8.28 | 7.76 | 7.81 | -4.64% | 224,346 | 178,601,350 |
| 2024-12-20 | 8.01 | 8.5 | 8.01 | 8.19 | +1.36% | 332,080 | 274,180,383 |
| 2024-12-19 | 8.38 | 8.76 | 8.03 | 8.08 | -6.59% | 430,308 | 353,024,783 |
| 2024-12-18 | 8.71 | 9.5 | 8.47 | 8.65 | -6.28% | 568,605 | 510,559,119 |
| 2024-12-17 | 11.26 | 11.28 | 9.23 | 9.23 | -9.95% | 794,647 | 804,494,401 |
| 2024-12-16 | 10.1 | 10.25 | 9.88 | 10.25 | +9.98% | 170,984 | 173,426,751 |
| 2024-12-13 | 9.01 | 9.32 | 8.7 | 9.32 | +10.04% | 441,128 | 406,137,472 |
| 2024-12-12 | 7.7 | 8.47 | 7.7 | 8.47 | +10% | 168,593 | 139,801,745 |
| 2024-12-11 | 7.63 | 7.88 | 7.58 | 7.7 | +0.92% | 140,534 | 108,132,460 |
| 2024-12-10 | 7.69 | 8 | 7.47 | 7.63 | +1.6% | 233,695 | 179,058,105 |
| 2024-12-09 | 7.41 | 7.57 | 7.37 | 7.51 | +1.9% | 140,529 | 105,139,501 |
| 2024-12-06 | 7.27 | 7.46 | 7.25 | 7.37 | +0.96% | 83,211 | 61,068,292 |
| 2024-12-05 | 7.25 | 7.32 | 7.2 | 7.3 | -0.14% | 70,596 | 51,299,671 |
| 2024-12-04 | 7.4 | 7.54 | 7.25 | 7.31 | -2.01% | 104,894 | 77,534,583 |
| 2024-12-03 | 7.54 | 7.59 | 7.4 | 7.46 | -0.67% | 102,872 | 76,808,288 |
| 2024-12-02 | 7.48 | 7.54 | 7.38 | 7.51 | +2.32% | 147,692 | 110,404,606 |
| 2024-11-29 | 7.3 | 7.39 | 7.16 | 7.34 | -1.08% | 147,670 | 107,462,060 |
| 2024-11-28 | 7.12 | 7.7 | 7.08 | 7.42 | +4.07% | 200,960 | 147,627,439 |
| 2024-11-27 | 7.01 | 7.13 | 6.83 | 7.13 | +1.28% | 79,606 | 55,684,740 |
| 2024-11-26 | 7.02 | 7.15 | 6.99 | 7.04 | +0.28% | 64,913 | 45,866,830 |
| 2024-11-25 | 6.9 | 7.02 | 6.88 | 7.02 | +1.74% | 79,268 | 55,229,144 |
| 2024-11-22 | 7.26 | 7.29 | 6.86 | 6.9 | -5.22% | 119,655 | 84,679,435 |
| 2024-11-21 | 7.27 | 7.33 | 7.15 | 7.28 | -0.27% | 89,269 | 64,570,771 |
| 2024-11-20 | 7.09 | 7.31 | 7.04 | 7.3 | +2.82% | 115,960 | 83,584,399 |
| 2024-11-19 | 6.96 | 7.1 | 6.94 | 7.1 | +1.87% | 91,039 | 63,953,890 |
| 2024-11-18 | 7.09 | 7.21 | 6.92 | 6.97 | -1.55% | 139,735 | 98,972,584 |
| 2024-11-15 | 7.31 | 7.38 | 7.06 | 7.08 | -4.32% | 141,488 | 102,134,363 |
| 2024-11-14 | 7.67 | 7.74 | 7.35 | 7.4 | -4.76% | 214,478 | 160,413,148 |
| 2024-11-13 | 7.89 | 8.25 | 7.64 | 7.77 | -4.07% | 352,636 | 277,917,272 |
| 2024-11-12 | 7.52 | 8.45 | 7.52 | 8.1 | +5.47% | 455,780 | 376,093,495 |
| 2024-11-11 | 7.6 | 7.8 | 7.32 | 7.68 | -0.39% | 379,578 | 287,222,461 |
| 2024-11-08 | 7.3 | 7.71 | 7.08 | 7.71 | +9.99% | 387,449 | 293,415,589 |
| 2024-11-07 | 6.82 | 7.09 | 6.79 | 7.01 | +1.01% | 168,403 | 117,316,095 |
| 2024-11-06 | 7.05 | 7.16 | 6.82 | 6.94 | -1.42% | 213,419 | 148,280,014 |
| 2024-11-05 | 6.93 | 7.04 | 6.79 | 7.04 | -1.12% | 262,678 | 181,805,711 |
| 2024-11-04 | 6.64 | 7.3 | 6.53 | 7.12 | +7.23% | 328,411 | 227,702,969 |
| 2024-11-01 | 6.42 | 7.06 | 6.26 | 6.64 | +2.79% | 234,674 | 156,107,281 |
| 2024-10-31 | 6.26 | 6.49 | 6.26 | 6.46 | +2.22% | 99,247 | 63,778,999 |
| 2024-10-30 | 6.21 | 6.35 | 6.19 | 6.32 | +0.8% | 73,709 | 46,342,197 |
| 2024-10-29 | 6.58 | 6.58 | 6.26 | 6.27 | -3.98% | 112,490 | 71,544,897 |
| 2024-10-28 | 6.3 | 6.53 | 6.27 | 6.53 | +4.48% | 144,604 | 92,870,916 |
| 2024-10-25 | 6.18 | 6.25 | 6.13 | 6.25 | +1.46% | 97,753 | 60,480,809 |
| 2024-10-24 | 6.1 | 6.22 | 6.07 | 6.16 | +0.82% | 85,059 | 52,281,860 |
| 2024-10-23 | 6.15 | 6.19 | 6.07 | 6.11 | +0.66% | 100,057 | 61,265,258 |
| 2024-10-22 | 5.94 | 6.08 | 5.9 | 6.07 | +2.88% | 118,076 | 71,115,216 |
| 2024-10-21 | 5.88 | 5.93 | 5.84 | 5.9 | +0.51% | 79,581 | 46,819,456 |
| 2024-10-18 | 5.8 | 5.94 | 5.78 | 5.87 | +1.38% | 94,069 | 55,059,973 |
| 2024-10-17 | 5.9 | 5.92 | 5.78 | 5.79 | -1.53% | 65,924 | 38,600,785 |
| 2024-10-16 | 5.8 | 5.92 | 5.77 | 5.88 | +0.68% | 66,399 | 38,889,332 |
| 2024-10-15 | 5.92 | 5.98 | 5.84 | 5.84 | -2.18% | 66,767 | 39,438,836 |
| 2024-10-14 | 5.87 | 5.98 | 5.77 | 5.97 | +2.4% | 83,879 | 49,452,831 |
| 2024-10-11 | 5.98 | 6.02 | 5.77 | 5.83 | -3% | 95,766 | 56,416,072 |
| 2024-10-10 | 5.93 | 6.13 | 5.92 | 6.01 | +1.35% | 117,532 | 71,079,871 |
| 2024-10-09 | 6.35 | 6.41 | 5.91 | 5.93 | -9.6% | 172,473 | 105,563,844 |
| 2024-10-08 | 6.9 | 6.9 | 6.19 | 6.56 | +4.46% | 268,688 | 176,100,755 |
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：