股票概览
8.15
+1.12%
+0.09
8.04
开盘价
8.15
最高价
8.03
最低价
151,272
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.08
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 | 8.04 | 8.15 | 8.03 | 8.15 | +1.12% | 151,272 | 122,599,724 |
| 2025-03-24 | 8.04 | 8.1 | 8.01 | 8.06 | +0.25% | 152,099 | 122,338,839 |
| 2025-03-21 | 8.13 | 8.17 | 8.04 | 8.04 | -1.11% | 189,019 | 152,980,642 |
| 2025-03-20 | 8.09 | 8.14 | 8.06 | 8.13 | +0.25% | 187,767 | 152,262,704 |
| 2025-03-19 | 8.01 | 8.12 | 7.99 | 8.11 | +1.12% | 269,193 | 217,326,418 |
| 2025-03-18 | 8.05 | 8.06 | 8 | 8.02 | -0.5% | 166,087 | 133,158,000 |
| 2025-03-17 | 8.04 | 8.08 | 8.02 | 8.06 | +0.37% | 146,307 | 117,782,446 |
| 2025-03-14 | 8.05 | 8.11 | 8.02 | 8.03 | -0.5% | 255,380 | 205,482,670 |
| 2025-03-13 | 8.1 | 8.13 | 8.04 | 8.07 | -0.37% | 176,328 | 142,457,676 |
| 2025-03-12 | 8.13 | 8.13 | 8.03 | 8.1 | -0.49% | 143,674 | 116,209,592 |
| 2025-03-11 | 8 | 8.14 | 7.98 | 8.14 | +1.62% | 154,511 | 124,478,684 |
| 2025-03-10 | 8.06 | 8.07 | 8 | 8.01 | -0.5% | 98,297 | 78,841,156 |
| 2025-03-07 | 8.11 | 8.17 | 8.05 | 8.05 | -0.74% | 142,535 | 115,304,159 |
| 2025-03-06 | 8.19 | 8.22 | 8.09 | 8.11 | -0.98% | 153,504 | 124,768,969 |
| 2025-03-05 | 8.02 | 8.24 | 8.01 | 8.19 | +2.12% | 309,393 | 252,084,128 |
| 2025-03-04 | 7.97 | 8.07 | 7.95 | 8.02 | +0.5% | 119,988 | 96,358,440 |
| 2025-03-03 | 7.98 | 8.02 | 7.92 | 7.98 | 0% | 155,354 | 123,795,611 |
| 2025-02-28 | 8 | 8.06 | 7.97 | 7.98 | -0.25% | 172,437 | 138,257,067 |
| 2025-02-27 | 7.95 | 8.02 | 7.88 | 8 | +0.88% | 189,056 | 150,720,593 |
| 2025-02-26 | 7.96 | 8.04 | 7.92 | 7.93 | +0.13% | 183,012 | 145,714,799 |
| 2025-02-25 | 8.01 | 8.03 | 7.92 | 7.92 | -1.25% | 210,020 | 167,038,280 |
| 2025-02-24 | 8.02 | 8.07 | 8.01 | 8.02 | -0.25% | 148,220 | 119,082,262 |
| 2025-02-21 | 8.18 | 8.18 | 8.01 | 8.04 | -1.47% | 315,045 | 253,554,632 |
| 2025-02-20 | 8.04 | 8.18 | 8.03 | 8.16 | +1.37% | 307,710 | 250,157,618 |
| 2025-02-19 | 8.06 | 8.11 | 8.02 | 8.05 | -0.25% | 211,453 | 170,296,063 |
| 2025-02-18 | 8.06 | 8.15 | 8.04 | 8.07 | +0.12% | 244,963 | 198,219,183 |
| 2025-02-17 | 8.07 | 8.09 | 8.01 | 8.06 | -0.25% | 186,956 | 150,250,299 |
| 2025-02-14 | 8.12 | 8.13 | 8.03 | 8.08 | -0.12% | 201,914 | 162,825,628 |
| 2025-02-13 | 8.17 | 8.24 | 8.09 | 8.09 | -1.34% | 182,299 | 148,381,155 |
| 2025-02-12 | 8.15 | 8.21 | 8.08 | 8.2 | +0.37% | 179,181 | 146,057,875 |
| 2025-02-11 | 8.05 | 8.22 | 8.05 | 8.17 | +1.36% | 272,141 | 221,939,926 |
| 2025-02-10 | 8.09 | 8.1 | 8.04 | 8.06 | -0.12% | 207,543 | 167,509,450 |
| 2025-02-07 | 8.17 | 8.21 | 8.04 | 8.07 | -1.59% | 416,738 | 337,090,437 |
| 2025-02-06 | 8.18 | 8.26 | 8.09 | 8.2 | +0.24% | 216,064 | 176,221,490 |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.18 | -2.04% | 150,792 | 124,613,724 |
| 2025-01-27 | 8.2 | 8.45 | 8.2 | 8.35 | +1.71% | 217,255 | 181,432,709 |
| 2025-01-24 | 8.17 | 8.23 | 8.04 | 8.21 | +0.61% | 157,131 | 128,123,912 |
| 2025-01-23 | 7.98 | 8.22 | 7.98 | 8.16 | +2.77% | 284,039 | 230,865,509 |
| 2025-01-22 | 8.05 | 8.09 | 7.92 | 7.94 | -1.61% | 156,910 | 125,101,920 |
| 2025-01-21 | 8.12 | 8.14 | 8.05 | 8.07 | -0.49% | 145,102 | 117,293,270 |
| 2025-01-20 | 8.18 | 8.2 | 8.07 | 8.11 | -0.73% | 174,243 | 141,645,077 |
| 2025-01-17 | 8.23 | 8.26 | 8.15 | 8.17 | -0.97% | 126,051 | 103,306,565 |
| 2025-01-16 | 8.3 | 8.3 | 8.13 | 8.25 | +0.61% | 150,431 | 123,696,307 |
| 2025-01-15 | 8.12 | 8.28 | 8.11 | 8.2 | +0.74% | 182,149 | 149,660,073 |
| 2025-01-14 | 8.04 | 8.19 | 8.03 | 8.14 | +1.24% | 162,856 | 132,103,056 |
| 2025-01-13 | 8.12 | 8.14 | 7.92 | 8.04 | -1.71% | 267,502 | 214,850,271 |
| 2025-01-10 | 8.22 | 8.28 | 8.1 | 8.18 | -0.73% | 165,615 | 135,717,366 |
| 2025-01-09 | 8.34 | 8.34 | 8.19 | 8.24 | -1.2% | 158,299 | 130,631,063 |
| 2025-01-08 | 8.27 | 8.35 | 8.2 | 8.34 | +0.85% | 194,134 | 161,058,264 |
| 2025-01-07 | 8.21 | 8.28 | 8.13 | 8.27 | 0% | 164,220 | 134,864,231 |
| 2025-01-06 | 8.08 | 8.3 | 7.91 | 8.27 | +1.97% | 347,419 | 282,333,410 |
| 2025-01-03 | 8.35 | 8.37 | 8.1 | 8.11 | -2.29% | 329,399 | 268,773,777 |
| 2025-01-02 | 8.51 | 8.57 | 8.24 | 8.3 | -2.47% | 473,365 | 396,276,910 |
| 2024-12-31 | 8.59 | 8.69 | 8.51 | 8.51 | -1.05% | 320,951 | 275,735,497 |
| 2024-12-30 | 8.49 | 8.63 | 8.4 | 8.6 | +1.18% | 278,344 | 237,659,383 |
| 2024-12-27 | 8.45 | 8.52 | 8.29 | 8.5 | +0.24% | 236,918 | 199,147,017 |
| 2024-12-26 | 8.49 | 8.49 | 8.34 | 8.48 | 0% | 214,502 | 180,633,837 |
| 2024-12-25 | 8.42 | 8.6 | 8.39 | 8.48 | +0.59% | 316,840 | 268,867,220 |
| 2024-12-24 | 8.3 | 8.45 | 8.22 | 8.43 | +1.57% | 261,878 | 218,936,360 |
| 2024-12-23 | 8.27 | 8.39 | 8.25 | 8.3 | +0.48% | 294,266 | 244,967,291 |
| 2024-12-20 | 8.35 | 8.43 | 8.22 | 8.26 | -0.96% | 234,265 | 194,377,559 |
| 2024-12-19 | 8.41 | 8.52 | 8.25 | 8.34 | -1.53% | 332,820 | 278,977,672 |
| 2024-12-18 | 8.32 | 8.5 | 8.28 | 8.47 | +2.54% | 535,199 | 451,101,091 |
| 2024-12-17 | 8.26 | 8.38 | 8.22 | 8.26 | +0.36% | 409,772 | 340,045,678 |
| 2024-12-16 | 7.98 | 8.25 | 7.93 | 8.23 | +3.78% | 731,356 | 597,370,945 |
| 2024-12-13 | 8.2 | 8.34 | 7.93 | 7.93 | -3.65% | 1,189,262 | 958,167,405 |
| 2024-12-12 | 8.12 | 8.33 | 8.1 | 8.23 | +1.23% | 724,507 | 597,623,126 |
| 2024-12-11 | 8.09 | 8.17 | 8.04 | 8.13 | -0.12% | 372,583 | 302,204,911 |
| 2024-12-10 | 8.15 | 8.19 | 8.01 | 8.14 | +0.87% | 408,798 | 330,937,196 |
| 2024-12-09 | 8.1 | 8.11 | 7.96 | 8.07 | -0.62% | 336,053 | 270,975,059 |
| 2024-12-06 | 8.07 | 8.14 | 8.02 | 8.12 | +0.37% | 321,975 | 260,371,267 |
| 2024-12-05 | 7.96 | 8.11 | 7.92 | 8.09 | +1.63% | 320,219 | 257,514,744 |
| 2024-12-04 | 7.99 | 8.02 | 7.9 | 7.96 | -0.25% | 376,209 | 299,986,776 |
| 2024-12-03 | 7.8 | 8.01 | 7.78 | 7.98 | +2.18% | 613,445 | 484,958,433 |
| 2024-12-02 | 8.16 | 8.16 | 7.7 | 7.81 | -6.13% | 1,239,429 | 970,175,322 |
| 2024-11-29 | 8.21 | 8.46 | 8.21 | 8.32 | +1.22% | 355,459 | 296,875,705 |
| 2024-11-28 | 8.1 | 8.25 | 8.06 | 8.22 | +1.36% | 278,070 | 227,945,068 |
| 2024-11-27 | 8 | 8.12 | 7.97 | 8.11 | +1.25% | 218,207 | 175,978,910 |
| 2024-11-26 | 8.03 | 8.08 | 7.94 | 8.01 | -0.5% | 250,008 | 200,021,706 |
| 2024-11-25 | 7.96 | 8.15 | 7.92 | 8.05 | +1.77% | 366,415 | 295,522,605 |
| 2024-11-22 | 8.1 | 8.22 | 7.9 | 7.91 | -2.22% | 282,559 | 227,832,354 |
| 2024-11-21 | 8.06 | 8.14 | 8 | 8.09 | -0.25% | 199,340 | 161,046,587 |
| 2024-11-20 | 7.97 | 8.12 | 7.96 | 8.11 | +1.25% | 239,378 | 193,073,400 |
| 2024-11-19 | 8.02 | 8.1 | 7.9 | 8.01 | -0.12% | 285,354 | 227,661,828 |
| 2024-11-18 | 7.9 | 8.17 | 7.87 | 8.02 | +2.04% | 558,113 | 449,087,911 |
| 2024-11-15 | 7.78 | 7.97 | 7.75 | 7.86 | +0.64% | 276,720 | 218,274,254 |
| 2024-11-14 | 7.89 | 7.93 | 7.79 | 7.81 | -0.76% | 222,399 | 175,061,610 |
| 2024-11-13 | 7.72 | 7.89 | 7.7 | 7.87 | +1.68% | 257,226 | 201,303,366 |
| 2024-11-12 | 7.77 | 7.87 | 7.72 | 7.74 | -0.64% | 233,540 | 181,541,882 |
| 2024-11-11 | 7.88 | 7.9 | 7.74 | 7.79 | -1.77% | 306,546 | 238,824,370 |
| 2024-11-08 | 8.17 | 8.19 | 7.91 | 7.93 | -2.7% | 376,591 | 300,932,591 |
| 2024-11-07 | 7.92 | 8.15 | 7.88 | 8.15 | +2.52% | 369,964 | 297,921,836 |
| 2024-11-06 | 7.83 | 7.97 | 7.81 | 7.95 | +1.27% | 325,909 | 257,420,127 |
| 2024-11-05 | 7.8 | 7.87 | 7.7 | 7.85 | +0.38% | 407,873 | 317,439,391 |
| 2024-11-04 | 7.81 | 7.86 | 7.71 | 7.82 | +0.13% | 291,912 | 226,325,502 |
| 2024-11-01 | 7.74 | 7.93 | 7.72 | 7.81 | +0.77% | 241,833 | 189,613,210 |
| 2024-10-31 | 7.8 | 7.8 | 7.65 | 7.75 | -0.26% | 220,324 | 170,188,730 |
| 2024-10-30 | 7.9 | 7.99 | 7.75 | 7.77 | -1.65% | 243,115 | 190,320,124 |
| 2024-10-29 | 7.75 | 7.94 | 7.72 | 7.9 | +1.94% | 427,423 | 335,003,498 |
| 2024-10-28 | 7.85 | 7.88 | 7.7 | 7.75 | -1.9% | 385,409 | 298,449,945 |
| 2024-10-25 | 7.95 | 7.99 | 7.81 | 7.9 | -0.38% | 224,929 | 177,398,206 |
| 2024-10-24 | 7.98 | 8.03 | 7.89 | 7.93 | -0.75% | 190,177 | 151,098,989 |
| 2024-10-23 | 7.95 | 8.1 | 7.91 | 7.99 | +0.5% | 297,576 | 237,910,221 |
| 2024-10-22 | 8.08 | 8.19 | 7.92 | 7.95 | -1.97% | 310,664 | 248,426,326 |
| 2024-10-21 | 8.05 | 8.14 | 7.77 | 8.11 | +1.25% | 472,516 | 376,985,079 |
| 2024-10-18 | 8.04 | 8.11 | 7.85 | 8.01 | -0.5% | 461,337 | 368,348,427 |
| 2024-10-17 | 8.19 | 8.26 | 8.03 | 8.05 | -1.95% | 400,409 | 324,969,702 |
| 2024-10-16 | 8.06 | 8.3 | 7.92 | 8.21 | +1.48% | 436,996 | 357,572,602 |
| 2024-10-15 | 8.08 | 8.48 | 8.01 | 8.09 | -0.25% | 572,112 | 472,448,637 |
| 2024-10-14 | 7.83 | 8.24 | 7.74 | 8.11 | +5.6% | 826,083 | 665,813,369 |
| 2024-10-11 | 7.57 | 7.85 | 7.51 | 7.68 | +1.19% | 432,174 | 333,560,699 |
| 2024-10-10 | 7.4 | 7.74 | 7.39 | 7.59 | +2.99% | 477,059 | 363,623,297 |
| 2024-10-09 | 7.5 | 7.75 | 7.35 | 7.37 | -3.28% | 529,890 | 399,530,507 |
| 2024-10-08 | 8.15 | 8.15 | 7.31 | 7.62 | +2.56% | 774,607 | 591,176,088 |
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：