股票概览
8.07
+1%
+0.08
7.99
开盘价
8.08
最高价
7.97
最低价
745,453
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.90
MA10 (10日均线)
7.82
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 | 7.99 | 8.08 | 7.97 | 8.07 | +1% | 745,453 | 598,947,691 |
| 2025-03-24 | 7.96 | 8 | 7.9 | 7.99 | +0.38% | 1,263,746 | 1,005,792,729 |
| 2025-03-21 | 7.98 | 8.09 | 7.94 | 7.96 | +0.13% | 2,092,425 | 1,679,500,175 |
| 2025-03-20 | 7.88 | 7.97 | 7.88 | 7.95 | +0.89% | 1,304,213 | 1,036,316,553 |
| 2025-03-19 | 7.86 | 7.92 | 7.86 | 7.88 | -0.25% | 783,274 | 618,022,362 |
| 2025-03-18 | 7.93 | 7.94 | 7.86 | 7.9 | -0.25% | 955,415 | 754,855,979 |
| 2025-03-17 | 7.88 | 7.94 | 7.87 | 7.92 | +1.02% | 1,483,619 | 1,174,748,017 |
| 2025-03-14 | 7.79 | 7.85 | 7.79 | 7.84 | +0.26% | 1,748,715 | 1,368,910,024 |
| 2025-03-13 | 7.72 | 7.83 | 7.7 | 7.82 | +1.96% | 2,243,720 | 1,744,753,007 |
| 2025-03-12 | 7.7 | 7.73 | 7.65 | 7.67 | -0.39% | 946,387 | 726,258,456 |
| 2025-03-11 | 7.61 | 7.7 | 7.6 | 7.7 | +0.52% | 1,041,782 | 797,682,491 |
| 2025-03-10 | 7.68 | 7.73 | 7.63 | 7.66 | -0.39% | 1,205,263 | 924,338,346 |
| 2025-03-07 | 7.63 | 7.74 | 7.62 | 7.69 | +0.52% | 1,766,140 | 1,356,045,916 |
| 2025-03-06 | 7.59 | 7.66 | 7.56 | 7.65 | 0% | 1,856,582 | 1,412,400,099 |
| 2025-03-05 | 7.6 | 7.68 | 7.58 | 7.65 | +0.39% | 1,404,067 | 1,071,286,269 |
| 2025-03-04 | 7.78 | 7.78 | 7.61 | 7.62 | -2.68% | 2,474,927 | 1,893,446,278 |
| 2025-03-03 | 7.9 | 7.94 | 7.8 | 7.83 | -0.38% | 1,550,703 | 1,217,326,470 |
| 2025-02-28 | 7.85 | 7.97 | 7.84 | 7.86 | -0.25% | 2,016,127 | 1,596,440,424 |
| 2025-02-27 | 7.78 | 7.88 | 7.73 | 7.88 | +1.16% | 2,098,980 | 1,641,711,814 |
| 2025-02-26 | 7.77 | 7.85 | 7.75 | 7.79 | -0.26% | 1,600,731 | 1,245,567,492 |
| 2025-02-25 | 7.9 | 7.95 | 7.8 | 7.81 | -1.14% | 1,792,672 | 1,410,284,452 |
| 2025-02-24 | 7.94 | 7.96 | 7.88 | 7.9 | -1.13% | 1,794,476 | 1,419,342,285 |
| 2025-02-21 | 8.03 | 8.03 | 7.94 | 7.99 | -0.25% | 1,375,609 | 1,097,409,770 |
| 2025-02-20 | 7.98 | 8.04 | 7.95 | 8.01 | +0.38% | 1,332,230 | 1,065,418,434 |
| 2025-02-19 | 8.07 | 8.07 | 7.96 | 7.98 | -1.12% | 2,269,006 | 1,814,932,772 |
| 2025-02-18 | 8.05 | 8.14 | 8 | 8.07 | +0.12% | 2,101,961 | 1,697,319,133 |
| 2025-02-17 | 8.08 | 8.09 | 8.02 | 8.06 | -0.62% | 1,784,356 | 1,435,086,280 |
| 2025-02-14 | 8.23 | 8.24 | 8.08 | 8.11 | -1.46% | 2,476,827 | 2,010,647,106 |
| 2025-02-13 | 8.21 | 8.27 | 8.19 | 8.23 | -0.6% | 1,339,344 | 1,102,558,946 |
| 2025-02-12 | 8.3 | 8.3 | 8.23 | 8.28 | -0.12% | 1,095,270 | 904,916,887 |
| 2025-02-11 | 8.25 | 8.35 | 8.23 | 8.29 | +0.73% | 1,479,382 | 1,225,927,515 |
| 2025-02-10 | 8.25 | 8.28 | 8.2 | 8.23 | -0.36% | 1,106,241 | 911,054,683 |
| 2025-02-07 | 8.18 | 8.27 | 8.14 | 8.26 | +0.73% | 1,382,160 | 1,135,260,197 |
| 2025-02-06 | 8.15 | 8.22 | 8.13 | 8.2 | +0.61% | 1,075,761 | 879,061,201 |
| 2025-02-05 | 8.33 | 8.34 | 8.11 | 8.15 | -2.16% | 1,525,253 | 1,244,000,940 |
| 2025-01-27 | 8.22 | 8.35 | 8.19 | 8.33 | +1.34% | 1,553,732 | 1,288,482,458 |
| 2025-01-24 | 8.23 | 8.29 | 8.17 | 8.22 | -0.48% | 1,491,771 | 1,228,142,328 |
| 2025-01-23 | 8.26 | 8.37 | 8.24 | 8.26 | +0.36% | 1,523,746 | 1,262,909,903 |
| 2025-01-22 | 8.41 | 8.44 | 8.2 | 8.23 | -2.6% | 1,922,712 | 1,592,888,788 |
| 2025-01-21 | 8.53 | 8.56 | 8.41 | 8.45 | -1.4% | 1,522,666 | 1,288,524,298 |
| 2025-01-20 | 8.82 | 8.82 | 8.55 | 8.57 | -2.94% | 2,354,036 | 2,033,703,848 |
| 2025-01-17 | 8.95 | 8.98 | 8.82 | 8.83 | -1.89% | 1,502,697 | 1,334,267,977 |
| 2025-01-16 | 8.93 | 9.04 | 8.88 | 9 | +1.58% | 1,534,548 | 1,378,337,203 |
| 2025-01-15 | 8.86 | 9.02 | 8.79 | 8.86 | -0.45% | 1,414,869 | 1,258,878,298 |
| 2025-01-14 | 8.81 | 8.91 | 8.75 | 8.9 | +0.34% | 1,588,847 | 1,407,341,963 |
| 2025-01-13 | 8.9 | 8.95 | 8.72 | 8.87 | +1.37% | 1,781,679 | 1,578,493,988 |
| 2025-01-10 | 8.86 | 8.91 | 8.69 | 8.75 | -0.79% | 1,434,638 | 1,258,431,039 |
| 2025-01-09 | 8.99 | 9.03 | 8.7 | 8.82 | -2.54% | 1,536,295 | 1,361,696,664 |
| 2025-01-08 | 8.86 | 9.17 | 8.84 | 9.05 | +2.38% | 2,275,089 | 2,057,337,764 |
| 2025-01-07 | 8.86 | 8.93 | 8.75 | 8.84 | -0.79% | 1,222,673 | 1,077,809,048 |
| 2025-01-06 | 8.87 | 8.95 | 8.68 | 8.91 | +0.68% | 1,704,628 | 1,509,884,540 |
| 2025-01-03 | 8.81 | 8.95 | 8.8 | 8.85 | +0.91% | 1,789,653 | 1,589,925,430 |
| 2025-01-02 | 8.91 | 9.01 | 8.73 | 8.77 | -1.9% | 1,849,814 | 1,636,853,877 |
| 2024-12-31 | 9.02 | 9.05 | 8.92 | 8.94 | -0.67% | 1,554,074 | 1,396,986,883 |
| 2024-12-30 | 8.92 | 9.08 | 8.91 | 9 | +0.9% | 1,459,250 | 1,311,769,433 |
| 2024-12-27 | 8.98 | 9.07 | 8.81 | 8.92 | -0.56% | 1,451,990 | 1,291,502,032 |
| 2024-12-26 | 9.02 | 9.02 | 8.85 | 8.97 | -0.55% | 1,845,507 | 1,647,425,131 |
| 2024-12-25 | 8.76 | 9.05 | 8.75 | 9.02 | +2.73% | 2,503,521 | 2,241,802,966 |
| 2024-12-24 | 8.54 | 8.82 | 8.5 | 8.78 | +2.33% | 2,386,243 | 2,083,028,591 |
| 2024-12-23 | 8.38 | 8.62 | 8.37 | 8.58 | +2.88% | 2,236,033 | 1,909,500,531 |
| 2024-12-20 | 8.41 | 8.44 | 8.33 | 8.34 | -0.95% | 1,060,721 | 887,490,575 |
| 2024-12-19 | 8.46 | 8.55 | 8.4 | 8.42 | -1.06% | 1,261,274 | 1,067,693,429 |
| 2024-12-18 | 8.52 | 8.59 | 8.48 | 8.51 | +0.35% | 1,324,767 | 1,130,071,894 |
| 2024-12-17 | 8.43 | 8.59 | 8.43 | 8.48 | +0.36% | 1,625,591 | 1,382,591,696 |
| 2024-12-16 | 8.26 | 8.49 | 8.25 | 8.45 | +2.05% | 2,072,055 | 1,745,663,828 |
| 2024-12-13 | 8.41 | 8.43 | 8.27 | 8.28 | -2.01% | 1,627,296 | 1,355,494,586 |
| 2024-12-12 | 8.46 | 8.54 | 8.42 | 8.45 | 0% | 1,392,178 | 1,178,253,733 |
| 2024-12-11 | 8.34 | 8.47 | 8.33 | 8.45 | +1.08% | 1,503,909 | 1,264,886,129 |
| 2024-12-10 | 8.53 | 8.58 | 8.35 | 8.36 | -0.83% | 1,914,230 | 1,612,096,547 |
| 2024-12-09 | 8.29 | 8.48 | 8.24 | 8.43 | +1.32% | 2,126,592 | 1,789,796,053 |
| 2024-12-06 | 8.28 | 8.39 | 8.27 | 8.32 | +0.36% | 1,598,333 | 1,330,524,079 |
| 2024-12-05 | 8.32 | 8.38 | 8.26 | 8.29 | -1.78% | 1,827,162 | 1,517,775,073 |
| 2024-12-04 | 8.1 | 8.45 | 8.1 | 8.44 | +4.2% | 4,325,550 | 3,600,733,255 |
| 2024-12-03 | 8.01 | 8.1 | 7.98 | 8.1 | +1% | 1,599,734 | 1,286,566,304 |
| 2024-12-02 | 8.06 | 8.07 | 7.99 | 8.02 | -0.25% | 1,300,252 | 1,042,573,213 |
| 2024-11-29 | 8.04 | 8.11 | 8.03 | 8.04 | +0.12% | 1,291,504 | 1,042,135,820 |
| 2024-11-28 | 8.02 | 8.06 | 7.99 | 8.03 | 0% | 756,555 | 607,167,983 |
| 2024-11-27 | 7.98 | 8.04 | 7.94 | 8.03 | +0.12% | 960,155 | 767,807,338 |
| 2024-11-26 | 7.97 | 8.03 | 7.84 | 8.02 | -0.12% | 1,313,713 | 1,044,289,900 |
| 2024-11-25 | 8.05 | 8.15 | 8 | 8.03 | +0.25% | 1,515,802 | 1,222,692,183 |
| 2024-11-22 | 8.13 | 8.19 | 8.01 | 8.01 | -1.23% | 1,664,004 | 1,345,765,046 |
| 2024-11-21 | 8.11 | 8.16 | 8.08 | 8.11 | -0.25% | 1,034,576 | 840,590,756 |
| 2024-11-20 | 8.1 | 8.15 | 8.06 | 8.13 | 0% | 1,175,677 | 953,324,000 |
| 2024-11-19 | 8.19 | 8.2 | 8.06 | 8.13 | -0.25% | 1,697,556 | 1,375,912,252 |
| 2024-11-18 | 8.04 | 8.23 | 8.03 | 8.15 | +1.49% | 2,782,130 | 2,270,719,679 |
| 2024-11-15 | 8.03 | 8.1 | 7.98 | 8.03 | 0% | 1,853,547 | 1,489,484,687 |
| 2024-11-14 | 8.03 | 8.15 | 8.02 | 8.03 | -0.5% | 1,850,581 | 1,497,145,402 |
| 2024-11-13 | 7.99 | 8.16 | 7.97 | 8.07 | +0.88% | 2,233,181 | 1,803,260,184 |
| 2024-11-12 | 8.03 | 8.16 | 7.99 | 8 | -1.11% | 2,130,889 | 1,716,917,877 |
| 2024-11-11 | 8.2 | 8.2 | 8.02 | 8.09 | -1.94% | 2,487,678 | 2,009,778,978 |
| 2024-11-08 | 8.35 | 8.39 | 8.22 | 8.25 | -1.2% | 2,061,592 | 1,710,854,042 |
| 2024-11-07 | 8.22 | 8.35 | 8.16 | 8.35 | +1.09% | 2,446,811 | 2,019,718,751 |
| 2024-11-06 | 8.23 | 8.4 | 8.22 | 8.26 | -0.24% | 2,373,457 | 1,969,970,799 |
| 2024-11-05 | 8.2 | 8.29 | 8.14 | 8.28 | +0.98% | 2,036,945 | 1,676,962,490 |
| 2024-11-04 | 8.31 | 8.34 | 8.13 | 8.2 | -1.2% | 1,949,855 | 1,593,503,765 |
| 2024-11-01 | 8.13 | 8.38 | 8.11 | 8.3 | +2.47% | 2,805,247 | 2,322,035,822 |
| 2024-10-31 | 8.13 | 8.16 | 8.06 | 8.1 | -0.12% | 1,283,102 | 1,039,938,547 |
| 2024-10-30 | 8.2 | 8.25 | 8.08 | 8.11 | -1.1% | 1,584,254 | 1,290,071,545 |
| 2024-10-29 | 8.29 | 8.33 | 8.2 | 8.2 | -2.03% | 1,590,376 | 1,313,118,647 |
| 2024-10-28 | 8.33 | 8.37 | 8.18 | 8.37 | -0.24% | 2,260,085 | 1,865,061,282 |
| 2024-10-25 | 8.41 | 8.45 | 8.38 | 8.39 | -0.71% | 1,218,970 | 1,024,342,011 |
| 2024-10-24 | 8.46 | 8.47 | 8.38 | 8.45 | -0.35% | 978,373 | 825,453,466 |
| 2024-10-23 | 8.5 | 8.53 | 8.43 | 8.48 | +0.24% | 1,955,565 | 1,657,075,962 |
| 2024-10-22 | 8.46 | 8.51 | 8.43 | 8.46 | 0% | 1,670,435 | 1,414,903,217 |
| 2024-10-21 | 8.5 | 8.59 | 8.41 | 8.46 | -0.94% | 2,292,546 | 1,942,472,507 |
| 2024-10-18 | 8.39 | 8.6 | 8.35 | 8.54 | +2.28% | 2,402,183 | 2,036,682,441 |
| 2024-10-17 | 8.41 | 8.59 | 8.35 | 8.35 | -0.83% | 1,798,041 | 1,522,345,250 |
| 2024-10-16 | 8.4 | 8.5 | 8.32 | 8.42 | -0.12% | 1,669,120 | 1,404,550,565 |
| 2024-10-15 | 8.58 | 8.61 | 8.42 | 8.43 | -3.66% | 2,255,167 | 1,918,310,046 |
| 2024-10-14 | 8.7 | 8.84 | 8.62 | 8.75 | +0.57% | 2,214,551 | 1,934,312,204 |
| 2024-10-11 | 8.85 | 8.89 | 8.63 | 8.7 | -0.46% | 2,514,852 | 2,204,108,994 |
| 2024-10-10 | 8.47 | 9.01 | 8.47 | 8.74 | +3.43% | 3,934,856 | 3,451,721,238 |
| 2024-10-09 | 9.1 | 9.13 | 8.45 | 8.45 | -9.53% | 4,449,018 | 3,873,797,994 |
| 2024-10-08 | 9.92 | 9.92 | 8.9 | 9.34 | +3.55% | 6,429,853 | 6,034,716,233 |
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：