股票概览
8.4
0%
0
8.45
开盘价
8.5
最高价
8.27
最低价
72,936
成交量
数据更新至: 2025-03-25
技术指标
8.30
MA5 (5日均线)
8.23
MA10 (10日均线)
8.05
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 | 8.45 | 8.5 | 8.27 | 8.4 | 0% | 72,936 | 60,969,462 |
| 2025-03-24 | 8.03 | 8.45 | 7.94 | 8.4 | +4.35% | 166,429 | 136,725,694 |
| 2025-03-21 | 8.29 | 8.38 | 8.01 | 8.05 | -3.48% | 108,046 | 87,967,137 |
| 2025-03-20 | 8.31 | 8.58 | 8.26 | 8.34 | +0.36% | 84,607 | 71,010,396 |
| 2025-03-19 | 8.38 | 8.41 | 8.25 | 8.31 | -0.84% | 64,587 | 53,701,723 |
| 2025-03-18 | 8.42 | 8.5 | 8.26 | 8.38 | -0.36% | 98,511 | 82,409,106 |
| 2025-03-17 | 8.09 | 8.55 | 8.07 | 8.41 | +4.47% | 225,004 | 186,933,703 |
| 2025-03-14 | 7.9 | 8.25 | 7.86 | 8.05 | +1.77% | 114,768 | 92,335,130 |
| 2025-03-13 | 8.04 | 8.05 | 7.74 | 7.91 | -1.13% | 91,592 | 71,867,969 |
| 2025-03-12 | 8.02 | 8.15 | 7.95 | 8 | +0.25% | 93,164 | 74,924,474 |
| 2025-03-11 | 8.08 | 8.13 | 7.88 | 7.98 | -2.09% | 131,252 | 104,673,093 |
| 2025-03-10 | 7.61 | 8.27 | 7.61 | 8.15 | +7.1% | 229,734 | 183,221,345 |
| 2025-03-07 | 7.7 | 7.75 | 7.57 | 7.61 | -1.93% | 75,720 | 57,718,102 |
| 2025-03-06 | 7.91 | 7.96 | 7.71 | 7.76 | +0.26% | 111,713 | 87,316,398 |
| 2025-03-05 | 7.73 | 7.85 | 7.53 | 7.74 | +0.13% | 110,855 | 84,978,232 |
| 2025-03-04 | 7.64 | 7.79 | 7.58 | 7.73 | +0.13% | 96,400 | 74,216,650 |
| 2025-03-03 | 7.96 | 8.22 | 7.69 | 7.72 | -2.4% | 181,889 | 144,237,172 |
| 2025-02-28 | 8.19 | 8.25 | 7.88 | 7.91 | -3.65% | 145,555 | 117,210,273 |
| 2025-02-27 | 7.93 | 8.25 | 7.77 | 8.21 | +3.4% | 186,941 | 150,371,698 |
| 2025-02-26 | 7.9 | 7.95 | 7.78 | 7.94 | +1.53% | 85,118 | 66,870,513 |
| 2025-02-25 | 7.5 | 7.93 | 7.45 | 7.82 | +0.51% | 94,685 | 73,627,822 |
| 2025-02-24 | 7.94 | 7.94 | 7.67 | 7.78 | -2.02% | 122,130 | 94,707,496 |
| 2025-02-21 | 7.9 | 8.03 | 7.76 | 7.94 | +0.13% | 139,762 | 110,370,998 |
| 2025-02-20 | 8 | 8.11 | 7.85 | 7.93 | -2.46% | 163,642 | 130,625,383 |
| 2025-02-19 | 7.7 | 8.33 | 7.7 | 8.13 | +6.14% | 335,642 | 272,418,896 |
| 2025-02-18 | 7.57 | 8.28 | 7.57 | 7.66 | +1.19% | 227,237 | 179,708,606 |
| 2025-02-17 | 7.92 | 7.97 | 7.43 | 7.57 | -4.3% | 196,152 | 149,211,526 |
| 2025-02-14 | 7.86 | 8.29 | 7.8 | 7.91 | +0.76% | 218,295 | 175,241,817 |
| 2025-02-13 | 7.82 | 7.98 | 7.73 | 7.85 | +0.51% | 151,674 | 118,978,252 |
| 2025-02-12 | 7.78 | 7.88 | 7.4 | 7.81 | +0.39% | 221,342 | 170,188,010 |
| 2025-02-11 | 7.08 | 7.78 | 7.04 | 7.78 | +10.04% | 212,236 | 157,712,618 |
| 2025-02-10 | 6.9 | 7.1 | 6.83 | 7.07 | +3.36% | 117,909 | 82,390,707 |
| 2025-02-07 | 6.71 | 6.99 | 6.71 | 6.84 | +1.94% | 120,019 | 82,205,832 |
| 2025-02-06 | 6.74 | 6.95 | 6.64 | 6.71 | +1.51% | 131,092 | 88,565,769 |
| 2025-02-05 | 6.3 | 6.75 | 6.23 | 6.61 | +5.42% | 123,445 | 79,328,863 |
| 2025-01-27 | 6.52 | 6.58 | 6.25 | 6.27 | -2.64% | 86,418 | 55,500,299 |
| 2025-01-24 | 6.49 | 6.65 | 6.39 | 6.44 | -1.08% | 84,060 | 54,425,031 |
| 2025-01-23 | 6.45 | 6.57 | 6.35 | 6.51 | +1.09% | 96,034 | 62,241,787 |
| 2025-01-22 | 6.49 | 6.52 | 6.35 | 6.44 | -0.62% | 60,038 | 38,644,795 |
| 2025-01-21 | 6.55 | 6.65 | 6.33 | 6.48 | -1.37% | 81,347 | 52,503,226 |
| 2025-01-20 | 6.67 | 6.72 | 6.48 | 6.57 | -1.05% | 104,164 | 68,396,395 |
| 2025-01-17 | 6.45 | 6.73 | 6.45 | 6.64 | -1.34% | 111,369 | 73,752,371 |
| 2025-01-16 | 6.75 | 6.83 | 6.57 | 6.73 | -0.15% | 95,868 | 64,110,977 |
| 2025-01-15 | 6.7 | 6.8 | 6.61 | 6.74 | +0.3% | 105,763 | 70,851,907 |
| 2025-01-14 | 6.56 | 6.84 | 6.45 | 6.72 | +3.38% | 140,203 | 93,120,747 |
| 2025-01-13 | 6.5 | 6.75 | 6.47 | 6.5 | -5.25% | 142,459 | 93,417,251 |
| 2025-01-10 | 7.19 | 7.37 | 6.79 | 6.86 | -2.14% | 245,059 | 172,310,945 |
| 2025-01-09 | 6.6 | 7.27 | 6.57 | 7.01 | +6.05% | 342,906 | 240,921,542 |
| 2025-01-08 | 6.56 | 6.7 | 6.38 | 6.61 | +3.77% | 246,683 | 161,844,818 |
| 2025-01-07 | 5.8 | 6.37 | 5.68 | 6.37 | +10.02% | 97,852 | 59,918,258 |
| 2025-01-06 | 6 | 6 | 5.7 | 5.79 | -3.5% | 124,834 | 72,874,312 |
| 2025-01-03 | 6.33 | 6.52 | 5.88 | 6 | -5.06% | 141,410 | 86,526,600 |
| 2025-01-02 | 6.3 | 6.49 | 6.05 | 6.32 | -0.32% | 151,059 | 95,401,460 |
| 2024-12-31 | 6.84 | 6.92 | 6.3 | 6.34 | -7.45% | 205,897 | 134,516,051 |
| 2024-12-30 | 7.02 | 7.05 | 6.75 | 6.85 | -3.66% | 155,762 | 106,864,697 |
| 2024-12-27 | 6.98 | 7.16 | 6.91 | 7.11 | +2.01% | 141,758 | 100,254,449 |
| 2024-12-26 | 6.7 | 7.18 | 6.7 | 6.97 | +1.46% | 195,938 | 137,754,398 |
| 2024-12-25 | 7.63 | 7.63 | 6.87 | 6.87 | -9.96% | 323,242 | 227,620,049 |
| 2024-12-24 | 7.84 | 7.85 | 7.56 | 7.63 | -1.8% | 133,596 | 102,831,908 |
| 2024-12-23 | 8.09 | 8.25 | 7.65 | 7.77 | -4.55% | 203,472 | 162,416,183 |
| 2024-12-20 | 7.88 | 8.17 | 7.81 | 8.14 | +3.3% | 124,456 | 99,506,861 |
| 2024-12-19 | 8.07 | 8.07 | 7.67 | 7.88 | -2.84% | 198,291 | 155,525,243 |
| 2024-12-18 | 8.13 | 8.49 | 7.95 | 8.11 | +1.76% | 217,300 | 177,886,223 |
| 2024-12-17 | 8.68 | 8.69 | 7.89 | 7.97 | -6.57% | 272,823 | 221,696,518 |
| 2024-12-16 | 9.05 | 9.11 | 8.21 | 8.53 | -5.22% | 441,080 | 385,016,704 |
| 2024-12-13 | 8.46 | 9 | 8.32 | 9 | +10.02% | 354,851 | 314,024,713 |
| 2024-12-12 | 7.96 | 8.22 | 7.63 | 8.18 | +2.76% | 257,556 | 204,316,617 |
| 2024-12-11 | 7.66 | 8.07 | 7.57 | 7.96 | +3.92% | 212,654 | 166,335,087 |
| 2024-12-10 | 7.61 | 7.93 | 7.49 | 7.66 | +3.23% | 276,455 | 212,394,648 |
| 2024-12-09 | 7.02 | 7.47 | 6.9 | 7.42 | +6% | 212,253 | 151,817,393 |
| 2024-12-06 | 7.07 | 7.24 | 6.96 | 7 | -1.55% | 110,622 | 78,101,476 |
| 2024-12-05 | 7.01 | 7.31 | 7 | 7.11 | +2.45% | 127,803 | 91,407,883 |
| 2024-12-04 | 7.15 | 7.2 | 6.89 | 6.94 | -3.07% | 108,900 | 76,631,368 |
| 2024-12-03 | 7.2 | 7.38 | 7.12 | 7.16 | -1.38% | 119,081 | 85,987,951 |
| 2024-12-02 | 7.2 | 7.38 | 7.12 | 7.26 | 0% | 124,269 | 90,208,894 |
| 2024-11-29 | 7.5 | 7.64 | 7.09 | 7.26 | -3.33% | 210,511 | 154,442,237 |
| 2024-11-28 | 7.16 | 7.52 | 7.15 | 7.51 | +4.45% | 185,968 | 138,038,817 |
| 2024-11-27 | 7.06 | 7.2 | 6.89 | 7.19 | +1.27% | 120,674 | 84,932,901 |
| 2024-11-26 | 7.24 | 7.45 | 7.06 | 7.1 | -2.47% | 139,360 | 101,273,677 |
| 2024-11-25 | 7.15 | 7.36 | 6.98 | 7.28 | +3.26% | 197,718 | 142,652,567 |
| 2024-11-22 | 7.23 | 7.55 | 7.03 | 7.05 | -2.08% | 240,546 | 173,886,432 |
| 2024-11-21 | 6.77 | 7.2 | 6.75 | 7.2 | +6.35% | 236,447 | 164,893,829 |
| 2024-11-20 | 6.7 | 6.88 | 6.63 | 6.77 | +0.3% | 120,050 | 81,536,609 |
| 2024-11-19 | 6.6 | 6.75 | 6.45 | 6.75 | +4.65% | 142,494 | 94,494,041 |
| 2024-11-18 | 6.66 | 6.81 | 6.4 | 6.45 | -4.02% | 137,534 | 90,726,897 |
| 2024-11-15 | 6.81 | 6.94 | 6.68 | 6.72 | -0.59% | 175,572 | 118,963,678 |
| 2024-11-14 | 6.84 | 6.94 | 6.73 | 6.76 | -0.88% | 132,786 | 90,475,219 |
| 2024-11-13 | 6.76 | 6.85 | 6.63 | 6.82 | +0.15% | 99,235 | 66,824,759 |
| 2024-11-12 | 7.08 | 7.08 | 6.73 | 6.81 | -3.95% | 197,389 | 135,366,480 |
| 2024-11-11 | 6.9 | 7.15 | 6.87 | 7.09 | +3.35% | 200,517 | 140,768,861 |
| 2024-11-08 | 6.79 | 7 | 6.7 | 6.86 | +1.03% | 214,375 | 147,239,422 |
| 2024-11-07 | 6.81 | 7 | 6.71 | 6.79 | -1.31% | 189,428 | 128,776,107 |
| 2024-11-06 | 7 | 7.1 | 6.8 | 6.88 | +1.93% | 392,150 | 271,830,966 |
| 2024-11-05 | 6.14 | 6.75 | 6.08 | 6.75 | +9.93% | 335,105 | 218,911,274 |
| 2024-11-04 | 6.32 | 6.32 | 6.07 | 6.14 | -2.85% | 242,841 | 149,276,802 |
| 2024-11-01 | 6.46 | 6.61 | 6.19 | 6.32 | -5.67% | 373,414 | 239,865,674 |
| 2024-10-31 | 6.82 | 6.85 | 6.43 | 6.7 | +7.54% | 679,377 | 453,863,405 |
| 2024-10-30 | 5.64 | 6.23 | 5.53 | 6.23 | +10.07% | 140,985 | 83,805,084 |
| 2024-10-29 | 5.9 | 6.06 | 5.63 | 5.66 | -5.35% | 165,813 | 95,918,337 |
| 2024-10-28 | 5.78 | 6.06 | 5.71 | 5.98 | +3.28% | 203,357 | 120,214,294 |
| 2024-10-25 | 5.36 | 5.88 | 5.34 | 5.79 | +8.22% | 220,366 | 125,613,734 |
| 2024-10-24 | 5.43 | 5.47 | 5.3 | 5.35 | -2.19% | 69,015 | 36,999,489 |
| 2024-10-23 | 5.38 | 5.59 | 5.33 | 5.47 | +1.67% | 134,659 | 73,275,993 |
| 2024-10-22 | 5.22 | 5.38 | 5.17 | 5.38 | +2.87% | 102,107 | 53,961,823 |
| 2024-10-21 | 5.18 | 5.48 | 5.11 | 5.23 | +1.16% | 135,501 | 71,425,444 |
| 2024-10-18 | 4.98 | 5.22 | 4.98 | 5.17 | +3.61% | 101,057 | 51,859,772 |
| 2024-10-17 | 5.09 | 5.2 | 4.98 | 4.99 | -2.35% | 78,052 | 39,552,056 |
| 2024-10-16 | 5.08 | 5.19 | 5.05 | 5.11 | 0% | 63,925 | 32,715,789 |
| 2024-10-15 | 5.19 | 5.23 | 5.11 | 5.11 | -1.54% | 74,106 | 38,260,994 |
| 2024-10-14 | 5.1 | 5.25 | 5.1 | 5.19 | +2.17% | 82,514 | 42,650,385 |
| 2024-10-11 | 5.39 | 5.39 | 5.03 | 5.08 | -3.24% | 94,964 | 48,980,755 |
| 2024-10-10 | 5.23 | 5.43 | 5.19 | 5.25 | +0.38% | 83,139 | 44,152,148 |
| 2024-10-09 | 5.66 | 5.67 | 5.22 | 5.23 | -9.52% | 132,875 | 72,129,387 |
| 2024-10-08 | 6.02 | 6.02 | 5.52 | 5.78 | +5.47% | 201,367 | 115,491,876 |
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：