股票概览
8.08
+0.87%
+0.07
8.01
开盘价
8.11
最高价
7.86
最低价
42,766
成交量
数据更新至: 2025-03-25
技术指标
8.40
MA5 (5日均线)
8.47
MA10 (10日均线)
8.32
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 | 8.01 | 8.11 | 7.86 | 8.08 | +0.87% | 42,766 | 34,129,139 |
| 2025-03-24 | 8.48 | 8.57 | 7.9 | 8.01 | -6.1% | 89,671 | 72,904,441 |
| 2025-03-21 | 8.7 | 8.71 | 8.5 | 8.53 | -1.84% | 51,673 | 44,382,252 |
| 2025-03-20 | 8.8 | 8.82 | 8.6 | 8.69 | +0.12% | 41,661 | 36,148,726 |
| 2025-03-19 | 8.78 | 8.81 | 8.63 | 8.68 | -1.59% | 52,209 | 45,481,729 |
| 2025-03-18 | 8.65 | 8.86 | 8.62 | 8.82 | +1.85% | 57,426 | 50,315,124 |
| 2025-03-17 | 8.55 | 8.7 | 8.44 | 8.66 | +1.88% | 65,967 | 56,776,044 |
| 2025-03-14 | 8.38 | 8.51 | 8.26 | 8.5 | +1.55% | 49,149 | 41,241,155 |
| 2025-03-13 | 8.32 | 8.39 | 8.19 | 8.37 | +0.48% | 47,545 | 39,374,513 |
| 2025-03-12 | 8.34 | 8.39 | 8.27 | 8.33 | -0.12% | 35,164 | 29,322,427 |
| 2025-03-11 | 8.2 | 8.34 | 8.16 | 8.34 | +0.6% | 37,453 | 30,934,388 |
| 2025-03-10 | 8.22 | 8.33 | 8.2 | 8.29 | +1.1% | 43,676 | 36,132,715 |
| 2025-03-07 | 8.23 | 8.32 | 8.16 | 8.2 | -0.61% | 38,116 | 31,409,285 |
| 2025-03-06 | 8.14 | 8.28 | 8.06 | 8.25 | +1.98% | 61,380 | 50,416,349 |
| 2025-03-05 | 8.22 | 8.24 | 7.99 | 8.09 | -1.7% | 67,200 | 54,104,321 |
| 2025-03-04 | 7.96 | 8.27 | 7.93 | 8.23 | +3.13% | 66,615 | 54,172,184 |
| 2025-03-03 | 8 | 8.11 | 7.93 | 7.98 | +0.63% | 48,183 | 38,701,640 |
| 2025-02-28 | 8.06 | 8.15 | 7.91 | 7.93 | -2.46% | 53,589 | 43,026,962 |
| 2025-02-27 | 8.25 | 8.27 | 8.01 | 8.13 | -1.33% | 60,557 | 49,144,942 |
| 2025-02-26 | 8.19 | 8.29 | 8.13 | 8.24 | +1.35% | 50,315 | 41,327,328 |
| 2025-02-25 | 8.13 | 8.26 | 8.09 | 8.13 | -1.09% | 54,936 | 44,859,800 |
| 2025-02-24 | 8.06 | 8.29 | 8.01 | 8.22 | +2.37% | 71,295 | 58,206,375 |
| 2025-02-21 | 8.02 | 8.07 | 7.89 | 8.03 | +0.12% | 59,912 | 47,699,963 |
| 2025-02-20 | 7.9 | 8.04 | 7.9 | 8.02 | +1.13% | 51,170 | 40,829,661 |
| 2025-02-19 | 7.76 | 7.95 | 7.76 | 7.93 | +1.67% | 50,375 | 39,782,811 |
| 2025-02-18 | 7.96 | 8.05 | 7.75 | 7.8 | -2.01% | 68,900 | 54,655,803 |
| 2025-02-17 | 7.79 | 8.05 | 7.77 | 7.96 | +2.58% | 68,232 | 53,932,627 |
| 2025-02-14 | 7.8 | 7.91 | 7.72 | 7.76 | -0.26% | 63,010 | 49,145,041 |
| 2025-02-13 | 7.83 | 7.87 | 7.75 | 7.78 | -0.64% | 51,195 | 39,962,199 |
| 2025-02-12 | 7.85 | 7.89 | 7.75 | 7.83 | -0.13% | 56,763 | 44,367,328 |
| 2025-02-11 | 7.86 | 7.92 | 7.72 | 7.84 | -0.63% | 56,906 | 44,407,011 |
| 2025-02-10 | 7.66 | 7.92 | 7.64 | 7.89 | +3% | 85,227 | 66,373,580 |
| 2025-02-07 | 7.71 | 7.76 | 7.58 | 7.66 | -0.39% | 92,048 | 70,701,877 |
| 2025-02-06 | 7.63 | 7.69 | 7.55 | 7.69 | +0.39% | 72,211 | 55,108,021 |
| 2025-02-05 | 7.46 | 7.72 | 7.46 | 7.66 | +2.96% | 92,783 | 70,764,634 |
| 2025-01-27 | 7.49 | 7.59 | 7.41 | 7.44 | +0.68% | 114,500 | 85,951,070 |
| 2025-01-24 | 7.34 | 7.4 | 7.24 | 7.39 | +0.41% | 107,411 | 78,870,155 |
| 2025-01-23 | 7.7 | 7.72 | 7.34 | 7.36 | -4.04% | 180,408 | 136,011,522 |
| 2025-01-22 | 7.8 | 7.98 | 7.67 | 7.67 | -9.98% | 242,712 | 188,757,789 |
| 2025-01-21 | 8.52 | 8.7 | 8.52 | 8.52 | -10.03% | 61,147 | 52,139,734 |
| 2025-01-20 | 10.52 | 10.84 | 9.47 | 9.47 | -9.98% | 293,653 | 298,145,554 |
| 2025-01-17 | 10.52 | 10.52 | 8.79 | 10.52 | +10.04% | 417,023 | 396,686,587 |
| 2025-01-16 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 15,048 | 14,385,888 |
| 2025-01-15 | 8.63 | 8.69 | 8.62 | 8.69 | +10% | 83,759 | 72,529,464 |
| 2025-01-14 | 7.17 | 7.9 | 7.17 | 7.9 | +10.03% | 128,513 | 97,511,315 |
| 2025-01-13 | 6.9 | 7.18 | 6.63 | 7.18 | +4.06% | 40,457 | 28,196,378 |
| 2025-01-10 | 7.09 | 7.16 | 6.83 | 6.9 | -2.68% | 37,572 | 26,121,233 |
| 2025-01-09 | 7.05 | 7.15 | 7 | 7.09 | -0.14% | 24,734 | 17,562,812 |
| 2025-01-08 | 7.1 | 7.15 | 6.88 | 7.1 | 0% | 41,146 | 28,897,450 |
| 2025-01-07 | 6.91 | 7.1 | 6.84 | 7.1 | +3.35% | 37,193 | 25,980,374 |
| 2025-01-06 | 6.9 | 7.06 | 6.52 | 6.87 | -0.58% | 33,740 | 22,999,766 |
| 2025-01-03 | 7.34 | 7.41 | 6.85 | 6.91 | -5.99% | 42,766 | 30,263,505 |
| 2025-01-02 | 7.36 | 7.57 | 7.25 | 7.35 | -0.14% | 45,872 | 33,975,535 |
| 2024-12-31 | 7.48 | 7.63 | 7.33 | 7.36 | -1.87% | 32,830 | 24,450,016 |
| 2024-12-30 | 7.63 | 7.66 | 7.31 | 7.5 | -1.83% | 40,752 | 30,376,093 |
| 2024-12-27 | 7.55 | 7.77 | 7.49 | 7.64 | +1.6% | 44,197 | 33,856,355 |
| 2024-12-26 | 7.4 | 7.56 | 7.4 | 7.52 | +1.48% | 48,737 | 36,656,783 |
| 2024-12-25 | 7.63 | 7.66 | 7.25 | 7.41 | -2.88% | 52,220 | 38,722,160 |
| 2024-12-24 | 7.68 | 7.81 | 7.45 | 7.63 | -0.39% | 38,698 | 29,529,936 |
| 2024-12-23 | 8.45 | 8.48 | 7.6 | 7.66 | -8.81% | 68,779 | 54,161,828 |
| 2024-12-20 | 8.24 | 8.44 | 8.18 | 8.4 | +2.31% | 38,003 | 31,777,303 |
| 2024-12-19 | 8.28 | 8.35 | 8.14 | 8.21 | -0.85% | 30,725 | 25,275,609 |
| 2024-12-18 | 8.44 | 8.48 | 8.12 | 8.28 | -1.43% | 38,877 | 32,395,050 |
| 2024-12-17 | 8.97 | 9.07 | 8.35 | 8.4 | -6.35% | 52,467 | 44,839,175 |
| 2024-12-16 | 8.91 | 9.2 | 8.9 | 8.97 | +0.79% | 43,548 | 39,352,436 |
| 2024-12-13 | 8.98 | 9.03 | 8.84 | 8.9 | -1.11% | 33,204 | 29,631,345 |
| 2024-12-12 | 8.84 | 9.01 | 8.69 | 9 | +2.16% | 42,628 | 37,998,216 |
| 2024-12-11 | 8.76 | 8.81 | 8.67 | 8.81 | +0.92% | 25,065 | 21,981,506 |
| 2024-12-10 | 9.1 | 9.1 | 8.71 | 8.73 | -0.91% | 39,131 | 34,502,519 |
| 2024-12-09 | 8.75 | 9.01 | 8.69 | 8.81 | +0.69% | 49,428 | 43,581,670 |
| 2024-12-06 | 8.65 | 8.87 | 8.63 | 8.75 | +1.27% | 40,827 | 35,649,219 |
| 2024-12-05 | 8.61 | 8.68 | 8.41 | 8.64 | +1.05% | 32,522 | 28,024,642 |
| 2024-12-04 | 8.72 | 8.72 | 8.46 | 8.55 | -1.72% | 31,490 | 27,116,662 |
| 2024-12-03 | 8.64 | 8.77 | 8.59 | 8.7 | +0.12% | 34,028 | 29,552,704 |
| 2024-12-02 | 8.54 | 8.71 | 8.52 | 8.69 | +1.88% | 48,743 | 42,017,558 |
| 2024-11-29 | 8.54 | 8.57 | 8.35 | 8.53 | 0% | 38,309 | 32,567,194 |
| 2024-11-28 | 8.34 | 8.59 | 8.31 | 8.53 | +2.16% | 44,602 | 37,927,525 |
| 2024-11-27 | 8.49 | 8.49 | 8.06 | 8.35 | -0.83% | 36,300 | 29,922,538 |
| 2024-11-26 | 8.58 | 8.61 | 8.37 | 8.42 | -1.17% | 34,100 | 28,875,854 |
| 2024-11-25 | 8.35 | 8.55 | 8.22 | 8.52 | +4.03% | 46,557 | 39,103,511 |
| 2024-11-22 | 8.59 | 8.6 | 8.18 | 8.19 | -4.1% | 33,378 | 28,047,253 |
| 2024-11-21 | 8.56 | 8.64 | 8.38 | 8.54 | 0% | 27,214 | 23,148,514 |
| 2024-11-20 | 8.29 | 8.63 | 8.21 | 8.54 | +3.52% | 38,459 | 32,586,918 |
| 2024-11-19 | 8.06 | 8.26 | 7.99 | 8.25 | +2.23% | 25,493 | 20,716,929 |
| 2024-11-18 | 8.37 | 8.38 | 7.99 | 8.07 | -2.3% | 40,393 | 32,867,531 |
| 2024-11-15 | 8.44 | 8.55 | 8.26 | 8.26 | -1.67% | 27,040 | 22,767,081 |
| 2024-11-14 | 8.65 | 8.72 | 8.37 | 8.4 | -3.11% | 29,613 | 25,249,244 |
| 2024-11-13 | 8.62 | 8.74 | 8.42 | 8.67 | +0.12% | 35,135 | 30,123,424 |
| 2024-11-12 | 8.77 | 9 | 8.57 | 8.66 | -1.25% | 73,553 | 64,691,691 |
| 2024-11-11 | 8.62 | 8.78 | 8.53 | 8.77 | +1.62% | 46,053 | 39,965,877 |
| 2024-11-08 | 8.76 | 8.8 | 8.56 | 8.63 | -0.35% | 50,437 | 43,611,154 |
| 2024-11-07 | 8.36 | 8.66 | 8.31 | 8.66 | +2.97% | 55,661 | 47,539,406 |
| 2024-11-06 | 8.28 | 8.53 | 8.25 | 8.41 | +1.2% | 43,270 | 36,284,405 |
| 2024-11-05 | 8.22 | 8.33 | 8.13 | 8.31 | +1.47% | 40,038 | 32,970,240 |
| 2024-11-04 | 8.07 | 8.19 | 8.02 | 8.19 | +1.49% | 31,400 | 25,502,644 |
| 2024-11-01 | 8.35 | 8.48 | 8.03 | 8.07 | -3.47% | 59,058 | 48,241,659 |
| 2024-10-31 | 8.26 | 8.4 | 8.26 | 8.36 | +1.21% | 46,963 | 39,142,892 |
| 2024-10-30 | 8.45 | 8.49 | 8.15 | 8.26 | +0.36% | 64,974 | 54,169,220 |
| 2024-10-29 | 8.56 | 8.6 | 8.2 | 8.23 | -4.08% | 70,605 | 58,963,215 |
| 2024-10-28 | 8.35 | 8.58 | 8.25 | 8.58 | +2.26% | 133,090 | 112,879,388 |
| 2024-10-25 | 8.05 | 8.72 | 7.96 | 8.39 | +5.8% | 177,802 | 150,465,880 |
| 2024-10-24 | 7.89 | 7.94 | 7.71 | 7.93 | +0.63% | 32,880 | 25,774,045 |
| 2024-10-23 | 7.79 | 7.94 | 7.76 | 7.88 | +0.77% | 38,772 | 30,459,642 |
| 2024-10-22 | 7.63 | 7.84 | 7.58 | 7.82 | +2.09% | 35,806 | 27,608,904 |
| 2024-10-21 | 7.76 | 7.76 | 7.58 | 7.66 | +0.39% | 39,003 | 29,856,872 |
| 2024-10-18 | 7.62 | 7.78 | 7.48 | 7.63 | +1.33% | 42,363 | 32,226,286 |
| 2024-10-17 | 7.67 | 7.88 | 7.51 | 7.53 | -1.57% | 32,583 | 25,058,907 |
| 2024-10-16 | 7.64 | 7.75 | 7.56 | 7.65 | +0.26% | 21,465 | 16,429,326 |
| 2024-10-15 | 7.8 | 7.85 | 7.63 | 7.63 | -2.8% | 29,805 | 23,045,943 |
| 2024-10-14 | 7.79 | 7.96 | 7.68 | 7.85 | +2.88% | 39,417 | 30,747,990 |
| 2024-10-11 | 8.02 | 8.11 | 7.58 | 7.63 | -5.22% | 42,169 | 32,822,879 |
| 2024-10-10 | 8.01 | 8.23 | 7.77 | 8.05 | +2.03% | 45,978 | 36,919,525 |
| 2024-10-09 | 8.41 | 8.6 | 7.86 | 7.89 | -8.57% | 66,209 | 53,799,816 |
| 2024-10-08 | 9.15 | 9.15 | 8.21 | 8.63 | +3.73% | 100,938 | 87,092,658 |
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：