股票概览
8.09
+0.12%
+0.01
8.16
开盘价
8.2
最高价
7.88
最低价
7,255
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.38
MA10 (10日均线)
8.48
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 | 8.16 | 8.2 | 7.88 | 8.09 | +0.12% | 7,255 | 5,815,428 |
| 2025-03-24 | 8.29 | 8.29 | 7.96 | 8.08 | -2.3% | 10,808 | 8,783,233 |
| 2025-03-21 | 8.39 | 8.53 | 8.11 | 8.27 | -1.19% | 14,284 | 11,854,467 |
| 2025-03-20 | 8.57 | 8.62 | 8.37 | 8.37 | -2.22% | 7,580 | 6,411,272 |
| 2025-03-19 | 8.66 | 8.73 | 8.55 | 8.56 | -1.15% | 10,182 | 8,755,834 |
| 2025-03-18 | 8.66 | 8.74 | 8.53 | 8.66 | -0.23% | 14,723 | 12,708,647 |
| 2025-03-17 | 8.45 | 8.78 | 8.35 | 8.68 | +3.58% | 21,940 | 18,863,139 |
| 2025-03-14 | 8.37 | 8.45 | 8.3 | 8.38 | +0.12% | 12,126 | 10,157,772 |
| 2025-03-13 | 8.36 | 8.42 | 8.27 | 8.37 | +0.12% | 9,506 | 7,922,377 |
| 2025-03-12 | 8.43 | 8.45 | 8.34 | 8.36 | -0.71% | 10,114 | 8,469,213 |
| 2025-03-11 | 8.31 | 8.59 | 8.25 | 8.42 | +1.32% | 16,218 | 13,681,120 |
| 2025-03-10 | 8.28 | 8.39 | 8.15 | 8.31 | +0.73% | 11,368 | 9,414,138 |
| 2025-03-07 | 8.51 | 8.55 | 8.24 | 8.25 | -4.4% | 29,608 | 24,602,936 |
| 2025-03-06 | 8.75 | 8.88 | 8.47 | 8.63 | -1.93% | 36,643 | 31,578,076 |
| 2025-03-05 | 8.75 | 9.2 | 8.68 | 8.8 | +0.23% | 35,831 | 32,093,220 |
| 2025-03-04 | 8.67 | 8.79 | 8.49 | 8.78 | +1.27% | 18,986 | 16,480,423 |
| 2025-03-03 | 8.29 | 8.79 | 8.27 | 8.67 | +2.73% | 23,443 | 20,197,257 |
| 2025-02-28 | 8.47 | 8.47 | 8.12 | 8.44 | -1.29% | 25,986 | 21,468,696 |
| 2025-02-27 | 8.92 | 9.39 | 8.55 | 8.55 | -5% | 48,910 | 43,364,153 |
| 2025-02-26 | 8.91 | 9 | 8.68 | 9 | +0.11% | 32,628 | 28,773,616 |
| 2025-02-25 | 8.7 | 9.04 | 8.57 | 8.99 | +3.21% | 28,652 | 25,481,794 |
| 2025-02-24 | 8.2 | 8.75 | 8.2 | 8.71 | +4.19% | 41,758 | 35,378,889 |
| 2025-02-21 | 7.93 | 8.36 | 7.84 | 8.36 | +5.03% | 51,475 | 42,380,266 |
| 2025-02-20 | 7.92 | 7.98 | 7.72 | 7.96 | +1.53% | 20,050 | 15,700,729 |
| 2025-02-19 | 7.68 | 7.84 | 7.57 | 7.84 | +3.29% | 15,373 | 11,807,341 |
| 2025-02-18 | 7.72 | 7.73 | 7.57 | 7.59 | -2.57% | 16,305 | 12,438,269 |
| 2025-02-17 | 7.72 | 7.83 | 7.68 | 7.79 | +0.52% | 21,490 | 16,679,580 |
| 2025-02-14 | 7.66 | 7.82 | 7.56 | 7.75 | +1.17% | 23,715 | 18,299,380 |
| 2025-02-13 | 7.58 | 7.77 | 7.58 | 7.66 | +1.06% | 17,682 | 13,546,790 |
| 2025-02-12 | 7.64 | 7.74 | 7.55 | 7.58 | -1.81% | 25,312 | 19,288,800 |
| 2025-02-11 | 7.68 | 7.87 | 7.56 | 7.72 | +1.05% | 30,279 | 23,401,826 |
| 2025-02-10 | 7.27 | 7.64 | 7.22 | 7.64 | +4.95% | 21,485 | 16,192,035 |
| 2025-02-07 | 7.36 | 7.46 | 7.2 | 7.28 | +0.28% | 25,000 | 18,266,981 |
| 2025-02-06 | 6.91 | 7.26 | 6.82 | 7.26 | +5.07% | 21,839 | 15,523,621 |
| 2025-02-05 | 6.98 | 7.1 | 6.86 | 6.91 | -3.63% | 31,198 | 21,581,434 |
| 2025-01-27 | 7.08 | 7.35 | 7.07 | 7.17 | +1.85% | 24,042 | 17,382,061 |
| 2025-01-24 | 7.2 | 7.26 | 6.95 | 7.04 | -0.98% | 23,653 | 16,781,747 |
| 2025-01-23 | 7.33 | 7.38 | 7.08 | 7.11 | -2.74% | 23,049 | 16,586,321 |
| 2025-01-22 | 7.34 | 7.4 | 7.13 | 7.31 | -1.08% | 22,159 | 16,039,671 |
| 2025-01-21 | 7.79 | 7.79 | 7.39 | 7.39 | -5.01% | 25,408 | 19,113,491 |
| 2025-01-20 | 7.93 | 7.94 | 7.73 | 7.78 | -1.64% | 25,420 | 19,844,933 |
| 2025-01-17 | 7.93 | 8.03 | 7.8 | 7.91 | -0.13% | 14,643 | 11,600,232 |
| 2025-01-16 | 8.15 | 8.17 | 7.89 | 7.92 | -1.49% | 31,618 | 25,317,423 |
| 2025-01-15 | 8.53 | 8.53 | 7.99 | 8.04 | -0.99% | 59,003 | 48,831,435 |
| 2025-01-14 | 7.9 | 8.12 | 7.82 | 8.12 | +5.05% | 14,936 | 11,938,150 |
| 2025-01-13 | 7.73 | 7.89 | 7.58 | 7.73 | -2.52% | 29,893 | 23,082,782 |
| 2025-01-10 | 8.34 | 8.35 | 7.93 | 7.93 | -5.03% | 46,459 | 37,475,437 |
| 2025-01-09 | 8.33 | 8.49 | 8.2 | 8.35 | -3.13% | 46,703 | 38,915,456 |
| 2025-01-08 | 8.93 | 9.02 | 8.58 | 8.62 | -4.54% | 73,675 | 64,386,110 |
| 2025-01-07 | 9.03 | 9.03 | 9.03 | 9.03 | -5.05% | 6,600 | 5,959,800 |
| 2025-01-06 | 10.51 | 10.51 | 9.51 | 9.51 | -5% | 82,766 | 82,285,210 |
| 2025-01-03 | 10.01 | 10.01 | 10.01 | 10.01 | +5.04% | 59 | 59,059 |
| 2025-01-02 | 9.53 | 9.53 | 9.53 | 9.53 | +4.96% | 253 | 241,109 |
| 2024-12-31 | 9.08 | 9.08 | 9.08 | 9.08 | +4.97% | 691 | 627,428 |
| 2024-12-30 | 8.65 | 8.65 | 8.65 | 8.65 | +4.98% | 371 | 320,915 |
| 2024-12-27 | 8.24 | 8.24 | 8.24 | 8.24 | +4.97% | 94 | 77,456 |
| 2024-12-26 | 7.85 | 7.85 | 7.85 | 7.85 | -27.52% | 497 | 390,145 |
| 2024-12-24 | 11.01 | 11.15 | 10.82 | 10.83 | -4.92% | 60,760 | 66,089,075 |
| 2024-12-23 | 11.78 | 11.88 | 11.39 | 11.39 | -5% | 59,400 | 68,432,528 |
| 2024-12-20 | 11.71 | 11.99 | 11.63 | 11.99 | +4.99% | 61,537 | 73,235,377 |
| 2024-12-19 | 11.4 | 11.52 | 11.26 | 11.42 | -0.95% | 23,014 | 26,238,948 |
| 2024-12-18 | 11.31 | 11.78 | 11.21 | 11.53 | +1.86% | 35,328 | 40,623,723 |
| 2024-12-17 | 11.35 | 11.44 | 11.03 | 11.32 | -0.7% | 27,816 | 31,164,647 |
| 2024-12-16 | 11.5 | 11.5 | 11.18 | 11.4 | -2.23% | 34,312 | 38,813,604 |
| 2024-12-13 | 11.54 | 11.66 | 11.4 | 11.66 | +1.04% | 23,073 | 26,642,972 |
| 2024-12-12 | 11.46 | 11.58 | 11.41 | 11.54 | +0.79% | 30,741 | 35,301,283 |
| 2024-12-11 | 11.3 | 11.62 | 11.22 | 11.45 | +1.24% | 35,556 | 40,538,123 |
| 2024-12-10 | 11.2 | 11.39 | 11.01 | 11.31 | +0.09% | 38,087 | 42,602,733 |
| 2024-12-09 | 11.67 | 11.79 | 11.24 | 11.3 | -3.58% | 33,735 | 38,465,597 |
| 2024-12-06 | 11.41 | 11.98 | 11.38 | 11.72 | +2% | 47,083 | 54,455,400 |
| 2024-12-05 | 11.1 | 11.58 | 11.1 | 11.49 | +3.61% | 45,948 | 52,133,469 |
| 2024-12-04 | 11.21 | 11.55 | 11.04 | 11.09 | -3.23% | 54,029 | 60,993,135 |
| 2024-12-03 | 11.2 | 11.6 | 11.2 | 11.46 | +3.71% | 83,741 | 95,882,579 |
| 2024-12-02 | 10.8 | 11.37 | 10.65 | 11.05 | -1.43% | 78,325 | 85,013,911 |
| 2024-11-29 | 11.58 | 11.72 | 10.74 | 11.21 | +0.45% | 88,734 | 100,973,687 |
| 2024-11-28 | 10.59 | 11.16 | 10.34 | 11.16 | +4.99% | 77,994 | 83,975,313 |
| 2024-11-27 | 10.72 | 10.88 | 10.63 | 10.63 | -5% | 21,897 | 23,396,578 |
| 2024-11-26 | 11.19 | 11.86 | 11.19 | 11.19 | -5.01% | 118,712 | 134,021,947 |
| 2024-11-25 | 11.78 | 11.78 | 11.78 | 11.78 | -5% | 4,711 | 5,549,558 |
| 2024-11-22 | 12.4 | 12.4 | 12.4 | 12.4 | -4.98% | 3,848 | 4,771,520 |
| 2024-11-21 | 13.05 | 13.05 | 13.05 | 13.05 | -5.02% | 13,179 | 17,198,595 |
| 2024-11-20 | 12.92 | 14.19 | 12.92 | 13.74 | +1.25% | 62,530 | 84,910,113 |
| 2024-11-19 | 14.99 | 14.99 | 13.57 | 13.57 | -4.97% | 39,761 | 56,948,900 |
| 2024-11-18 | 14.18 | 14.28 | 14 | 14.28 | +5% | 16,085 | 22,867,905 |
| 2024-11-15 | 12.45 | 13.6 | 12.45 | 13.6 | +5.02% | 55,473 | 72,771,456 |
| 2024-11-14 | 12.6 | 13.81 | 12.57 | 12.95 | -1.6% | 79,218 | 104,668,616 |
| 2024-11-13 | 13.26 | 13.69 | 13.16 | 13.16 | -4.98% | 49,536 | 65,404,934 |
| 2024-11-12 | 14.2 | 14.49 | 13.51 | 13.85 | -1% | 76,272 | 107,191,358 |
| 2024-11-11 | 14.7 | 14.7 | 13.53 | 13.99 | -0.43% | 89,810 | 128,056,629 |
| 2024-11-08 | 14.05 | 14.05 | 14.05 | 14.05 | +5.01% | 4,721 | 6,632,668 |
| 2024-11-07 | 13.3 | 13.38 | 13.2 | 13.38 | +5.02% | 15,312 | 20,421,738 |
| 2024-11-06 | 12.74 | 12.74 | 11.6 | 12.74 | +5.03% | 62,960 | 79,795,191 |
| 2024-11-05 | 12.13 | 12.13 | 12.13 | 12.13 | +5.02% | 3,422 | 4,150,886 |
| 2024-11-04 | 11.53 | 11.55 | 11.43 | 11.55 | +5% | 14,189 | 16,353,519 |
| 2024-11-01 | 11 | 11 | 10.3 | 11 | +4.96% | 132,647 | 144,184,539 |
| 2024-10-31 | 10.48 | 10.48 | 10.3 | 10.48 | +5.01% | 21,501 | 22,509,390 |
| 2024-10-30 | 9.8 | 9.98 | 9.8 | 9.98 | +5.05% | 34,274 | 33,992,724 |
| 2024-10-29 | 9.5 | 9.5 | 9.25 | 9.5 | +4.97% | 54,533 | 51,725,761 |
| 2024-10-28 | 8.99 | 9.05 | 8.8 | 9.05 | +4.99% | 53,574 | 48,202,831 |
| 2024-10-25 | 8.62 | 8.62 | 8.62 | 8.62 | +4.99% | 30,517 | 26,305,654 |
| 2024-10-24 | 8.21 | 8.21 | 8.21 | 8.21 | +4.99% | 9,959 | 8,176,339 |
| 2024-10-23 | 7.81 | 7.98 | 7.75 | 7.82 | -1.26% | 24,346 | 19,154,263 |
| 2024-10-22 | 7.63 | 8.08 | 7.5 | 7.92 | +1.54% | 44,159 | 34,429,343 |
| 2024-10-21 | 7.48 | 8 | 7.41 | 7.8 | 0% | 72,524 | 54,820,691 |
| 2024-10-18 | 7.92 | 8.06 | 7.73 | 7.8 | -3.23% | 44,155 | 34,651,815 |
| 2024-10-17 | 8.3 | 8.3 | 7.97 | 8.06 | -3.93% | 67,156 | 53,973,043 |
| 2024-10-16 | 8.04 | 8.47 | 8.04 | 8.39 | +3.97% | 67,242 | 56,290,928 |
| 2024-10-15 | 7.93 | 8.2 | 7.93 | 8.07 | -0.25% | 43,607 | 35,159,806 |
| 2024-10-14 | 7.89 | 8.29 | 7.89 | 8.09 | -0.61% | 53,343 | 42,992,716 |
| 2024-10-11 | 8.2 | 8.25 | 7.54 | 8.14 | +3.56% | 80,707 | 65,326,390 |
| 2024-10-10 | 7.4 | 7.86 | 7.35 | 7.86 | +4.94% | 75,934 | 58,465,514 |
| 2024-10-09 | 7.42 | 7.66 | 7.16 | 7.49 | +1.08% | 73,152 | 54,677,906 |
| 2024-10-08 | 7.49 | 8.1 | 7.41 | 7.41 | -5% | 98,546 | 74,504,971 |
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：