股票概览
8.08
+0.87%
+0.07
8.03
开盘价
8.19
最高价
7.97
最低价
2,442,224
成交量
数据更新至: 2025-03-25
技术指标
7.90
MA5 (5日均线)
7.87
MA10 (10日均线)
7.46
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 | 8.03 | 8.19 | 7.97 | 8.08 | +0.87% | 2,442,224 | 1,974,904,453 |
| 2025-03-24 | 7.73 | 8.1 | 7.69 | 8.01 | +4.84% | 4,326,516 | 3,441,489,103 |
| 2025-03-21 | 7.87 | 7.93 | 7.58 | 7.64 | -3.41% | 2,130,492 | 1,645,574,656 |
| 2025-03-20 | 7.98 | 8.08 | 7.87 | 7.91 | +0.51% | 2,334,142 | 1,858,385,477 |
| 2025-03-19 | 7.84 | 7.91 | 7.74 | 7.87 | +0.13% | 1,588,651 | 1,244,675,022 |
| 2025-03-18 | 7.76 | 7.93 | 7.7 | 7.86 | +1.68% | 2,597,821 | 2,034,353,374 |
| 2025-03-17 | 7.85 | 7.91 | 7.71 | 7.73 | -2.4% | 2,514,150 | 1,952,349,103 |
| 2025-03-14 | 8.09 | 8.21 | 7.84 | 7.92 | +0.13% | 3,989,849 | 3,176,874,907 |
| 2025-03-13 | 7.9 | 7.98 | 7.78 | 7.91 | +1.41% | 3,288,518 | 2,591,599,216 |
| 2025-03-12 | 7.82 | 7.94 | 7.71 | 7.8 | +1.3% | 4,136,682 | 3,240,910,975 |
| 2025-03-11 | 7.65 | 7.73 | 7.48 | 7.7 | -1.41% | 4,958,908 | 3,774,394,673 |
| 2025-03-10 | 7.3 | 7.85 | 7.3 | 7.81 | +8.62% | 7,472,752 | 5,657,677,117 |
| 2025-03-07 | 7.09 | 7.3 | 7.08 | 7.19 | +1.41% | 3,038,252 | 2,197,574,071 |
| 2025-03-06 | 6.93 | 7.14 | 6.93 | 7.09 | +3.65% | 3,267,718 | 2,308,742,965 |
| 2025-03-05 | 6.8 | 6.88 | 6.73 | 6.84 | +0.74% | 1,324,345 | 902,857,450 |
| 2025-03-04 | 6.7 | 6.8 | 6.68 | 6.79 | +0.74% | 1,084,264 | 732,066,909 |
| 2025-03-03 | 6.64 | 6.8 | 6.64 | 6.74 | +1.51% | 1,467,511 | 989,752,504 |
| 2025-02-28 | 6.71 | 6.72 | 6.62 | 6.64 | -1.78% | 1,566,484 | 1,045,122,221 |
| 2025-02-27 | 6.83 | 6.84 | 6.7 | 6.76 | -1.31% | 1,629,427 | 1,099,503,921 |
| 2025-02-26 | 6.79 | 6.92 | 6.78 | 6.85 | +1.18% | 1,500,653 | 1,027,733,567 |
| 2025-02-25 | 6.89 | 6.9 | 6.75 | 6.77 | -2.17% | 1,799,820 | 1,225,641,927 |
| 2025-02-24 | 6.9 | 6.94 | 6.82 | 6.92 | +0.14% | 1,447,328 | 997,088,422 |
| 2025-02-21 | 6.94 | 6.98 | 6.88 | 6.91 | -0.29% | 1,515,544 | 1,047,967,603 |
| 2025-02-20 | 6.94 | 6.96 | 6.88 | 6.93 | -0.43% | 1,268,774 | 878,872,986 |
| 2025-02-19 | 6.94 | 6.98 | 6.91 | 6.96 | +0.29% | 1,136,261 | 788,228,782 |
| 2025-02-18 | 7.04 | 7.06 | 6.92 | 6.94 | -1.98% | 1,483,511 | 1,038,634,740 |
| 2025-02-17 | 7.24 | 7.25 | 7.04 | 7.08 | -3.28% | 2,575,350 | 1,824,036,318 |
| 2025-02-14 | 7.26 | 7.34 | 7.22 | 7.32 | +1.39% | 1,668,857 | 1,214,849,209 |
| 2025-02-13 | 7.29 | 7.34 | 7.22 | 7.22 | -0.96% | 1,421,958 | 1,034,798,934 |
| 2025-02-12 | 7.39 | 7.4 | 7.21 | 7.29 | -1.88% | 1,975,256 | 1,439,428,475 |
| 2025-02-11 | 7.47 | 7.57 | 7.4 | 7.43 | -0.8% | 1,897,875 | 1,418,431,627 |
| 2025-02-10 | 7.33 | 7.6 | 7.31 | 7.49 | +2.74% | 3,541,012 | 2,646,429,049 |
| 2025-02-07 | 7.21 | 7.36 | 7.14 | 7.29 | +0.83% | 2,594,962 | 1,881,059,513 |
| 2025-02-06 | 7.28 | 7.3 | 7.19 | 7.23 | +0.14% | 1,572,779 | 1,136,500,853 |
| 2025-02-05 | 7.31 | 7.35 | 7.19 | 7.22 | -0.28% | 1,864,315 | 1,353,063,045 |
| 2025-01-27 | 7.29 | 7.34 | 7.24 | 7.24 | -0.69% | 1,003,474 | 730,257,306 |
| 2025-01-24 | 7.17 | 7.33 | 7.17 | 7.29 | +2.1% | 1,577,428 | 1,144,443,342 |
| 2025-01-23 | 7.22 | 7.4 | 7.12 | 7.14 | +0.42% | 2,867,619 | 2,084,155,929 |
| 2025-01-22 | 7.07 | 7.13 | 6.99 | 7.11 | +0.57% | 1,535,276 | 1,085,246,998 |
| 2025-01-21 | 7.09 | 7.1 | 6.98 | 7.07 | +0.28% | 1,071,220 | 755,638,898 |
| 2025-01-20 | 7.16 | 7.19 | 7.04 | 7.05 | -1.54% | 1,591,372 | 1,127,104,086 |
| 2025-01-17 | 7.09 | 7.2 | 7.05 | 7.16 | +0.85% | 1,599,257 | 1,139,715,119 |
| 2025-01-16 | 6.97 | 7.21 | 6.97 | 7.1 | +2.9% | 3,055,800 | 2,174,512,882 |
| 2025-01-15 | 7.01 | 7.05 | 6.81 | 6.9 | -2.13% | 1,989,507 | 1,374,568,795 |
| 2025-01-14 | 6.9 | 7.05 | 6.85 | 7.05 | +1.59% | 2,012,171 | 1,402,615,599 |
| 2025-01-13 | 6.89 | 7.06 | 6.86 | 6.94 | -0.29% | 1,757,409 | 1,225,475,987 |
| 2025-01-10 | 6.97 | 7.08 | 6.89 | 6.96 | +0.29% | 1,701,332 | 1,191,487,956 |
| 2025-01-09 | 7 | 7 | 6.88 | 6.94 | -0.14% | 1,084,833 | 753,512,287 |
| 2025-01-08 | 7.04 | 7.04 | 6.86 | 6.95 | -1.28% | 1,624,367 | 1,128,947,307 |
| 2025-01-07 | 6.85 | 7.14 | 6.82 | 7.04 | +3.38% | 2,361,999 | 1,657,579,240 |
| 2025-01-06 | 6.8 | 6.92 | 6.62 | 6.81 | +0.59% | 2,040,924 | 1,390,315,521 |
| 2025-01-03 | 6.61 | 6.97 | 6.61 | 6.77 | +2.89% | 3,284,325 | 2,243,092,889 |
| 2025-01-02 | 6.66 | 6.75 | 6.55 | 6.58 | -1.05% | 1,846,091 | 1,230,142,674 |
| 2024-12-31 | 6.79 | 6.8 | 6.65 | 6.65 | -2.35% | 1,720,009 | 1,154,594,228 |
| 2024-12-30 | 6.83 | 6.87 | 6.77 | 6.81 | -0.15% | 1,363,041 | 928,804,212 |
| 2024-12-27 | 6.96 | 7.02 | 6.82 | 6.82 | -1.87% | 1,877,092 | 1,291,587,480 |
| 2024-12-26 | 6.88 | 7 | 6.86 | 6.95 | +0.87% | 936,208 | 650,081,879 |
| 2024-12-25 | 6.98 | 6.99 | 6.85 | 6.89 | -1.43% | 894,601 | 616,825,554 |
| 2024-12-24 | 6.91 | 6.99 | 6.87 | 6.99 | +1.16% | 1,260,614 | 874,441,893 |
| 2024-12-23 | 6.86 | 6.94 | 6.84 | 6.91 | +0.88% | 1,583,747 | 1,093,328,852 |
| 2024-12-20 | 6.99 | 7.02 | 6.82 | 6.85 | -2.28% | 1,779,103 | 1,221,890,473 |
| 2024-12-19 | 6.89 | 7.03 | 6.8 | 7.01 | +0.29% | 1,260,855 | 877,702,472 |
| 2024-12-18 | 7.1 | 7.13 | 6.98 | 6.99 | -1.13% | 1,547,008 | 1,089,240,024 |
| 2024-12-17 | 7.1 | 7.21 | 7.06 | 7.07 | -0.84% | 1,323,011 | 942,706,679 |
| 2024-12-16 | 7.18 | 7.22 | 7.1 | 7.13 | -1.25% | 1,409,058 | 1,007,260,315 |
| 2024-12-13 | 7.43 | 7.44 | 7.17 | 7.22 | -3.73% | 3,308,930 | 2,395,510,179 |
| 2024-12-12 | 7.48 | 7.52 | 7.43 | 7.5 | 0% | 1,390,722 | 1,039,949,933 |
| 2024-12-11 | 7.41 | 7.57 | 7.34 | 7.5 | +1.35% | 1,778,293 | 1,330,400,914 |
| 2024-12-10 | 7.58 | 7.68 | 7.38 | 7.4 | +0.14% | 2,000,591 | 1,498,911,687 |
| 2024-12-09 | 7.42 | 7.47 | 7.33 | 7.39 | -0.4% | 1,267,602 | 937,411,653 |
| 2024-12-06 | 7.36 | 7.42 | 7.33 | 7.42 | +0.68% | 1,309,367 | 967,444,956 |
| 2024-12-05 | 7.48 | 7.49 | 7.35 | 7.37 | -1.99% | 1,268,282 | 938,541,372 |
| 2024-12-04 | 7.52 | 7.6 | 7.45 | 7.52 | +0.8% | 1,307,463 | 984,684,652 |
| 2024-12-03 | 7.5 | 7.52 | 7.41 | 7.46 | -0.27% | 1,002,023 | 747,614,854 |
| 2024-12-02 | 7.4 | 7.56 | 7.38 | 7.48 | +2.75% | 1,773,595 | 1,326,914,403 |
| 2024-11-29 | 7.15 | 7.35 | 7.07 | 7.28 | +1.82% | 1,606,559 | 1,162,695,772 |
| 2024-11-28 | 7.25 | 7.29 | 7.13 | 7.15 | -2.05% | 1,140,983 | 820,486,454 |
| 2024-11-27 | 7.25 | 7.3 | 7.14 | 7.3 | +0.14% | 1,219,261 | 880,041,697 |
| 2024-11-26 | 7.25 | 7.39 | 7.24 | 7.29 | +0.28% | 687,245 | 501,919,641 |
| 2024-11-25 | 7.35 | 7.44 | 7.22 | 7.27 | -0.68% | 1,056,269 | 773,826,639 |
| 2024-11-22 | 7.58 | 7.61 | 7.32 | 7.32 | -3.81% | 1,324,820 | 985,948,840 |
| 2024-11-21 | 7.6 | 7.64 | 7.56 | 7.61 | 0% | 881,981 | 670,389,150 |
| 2024-11-20 | 7.65 | 7.66 | 7.56 | 7.61 | -0.39% | 1,009,004 | 767,226,200 |
| 2024-11-19 | 7.54 | 7.65 | 7.44 | 7.64 | +3.24% | 1,845,657 | 1,394,765,032 |
| 2024-11-18 | 7.42 | 7.58 | 7.33 | 7.4 | -0.8% | 1,716,236 | 1,279,332,082 |
| 2024-11-15 | 7.44 | 7.63 | 7.41 | 7.46 | +0.27% | 1,462,023 | 1,101,095,614 |
| 2024-11-14 | 7.61 | 7.63 | 7.43 | 7.44 | -3% | 2,011,449 | 1,512,244,016 |
| 2024-11-13 | 7.6 | 7.74 | 7.58 | 7.67 | -0.13% | 1,769,396 | 1,354,863,159 |
| 2024-11-12 | 7.83 | 7.98 | 7.61 | 7.68 | -3.03% | 3,131,697 | 2,437,559,894 |
| 2024-11-11 | 8.01 | 8.04 | 7.8 | 7.92 | -2.22% | 2,810,830 | 2,218,430,554 |
| 2024-11-08 | 8.28 | 8.41 | 8.09 | 8.1 | -0.37% | 2,649,701 | 2,180,011,255 |
| 2024-11-07 | 7.95 | 8.17 | 7.8 | 8.13 | -0.85% | 2,889,317 | 2,315,996,343 |
| 2024-11-06 | 8.21 | 8.38 | 8.12 | 8.2 | +0.24% | 2,920,644 | 2,413,358,404 |
| 2024-11-05 | 7.98 | 8.24 | 7.93 | 8.18 | +2.25% | 2,917,545 | 2,361,159,127 |
| 2024-11-04 | 8.03 | 8.1 | 7.85 | 8 | +0.88% | 2,498,256 | 1,983,600,929 |
| 2024-11-01 | 7.6 | 8.14 | 7.51 | 7.93 | +4.34% | 4,645,775 | 3,691,860,673 |
| 2024-10-31 | 7.75 | 7.75 | 7.58 | 7.6 | -1.81% | 1,871,295 | 1,431,171,486 |
| 2024-10-30 | 7.68 | 7.86 | 7.66 | 7.74 | +1.04% | 1,709,335 | 1,323,331,328 |
| 2024-10-29 | 7.92 | 7.96 | 7.63 | 7.66 | -3.28% | 3,060,163 | 2,382,930,464 |
| 2024-10-28 | 7.89 | 7.92 | 7.76 | 7.92 | 0% | 1,666,840 | 1,308,056,845 |
| 2024-10-25 | 8.01 | 8.02 | 7.88 | 7.92 | -1.25% | 1,671,147 | 1,324,731,123 |
| 2024-10-24 | 8.1 | 8.11 | 7.93 | 8.02 | -2.2% | 1,701,601 | 1,362,666,587 |
| 2024-10-23 | 8.26 | 8.3 | 8.06 | 8.2 | -1.56% | 2,255,177 | 1,843,832,529 |
| 2024-10-22 | 8.22 | 8.35 | 8.07 | 8.33 | +0.12% | 1,735,913 | 1,428,160,272 |
| 2024-10-21 | 8.11 | 8.44 | 8.05 | 8.32 | +4% | 3,195,436 | 2,649,023,369 |
| 2024-10-18 | 7.91 | 8.09 | 7.83 | 8 | +1.52% | 1,988,287 | 1,579,619,889 |
| 2024-10-17 | 8.08 | 8.11 | 7.86 | 7.88 | -1.75% | 1,207,582 | 963,629,677 |
| 2024-10-16 | 7.91 | 8.06 | 7.81 | 8.02 | +0.12% | 1,362,595 | 1,084,562,319 |
| 2024-10-15 | 8.3 | 8.3 | 8 | 8.01 | -4.64% | 2,150,787 | 1,746,029,249 |
| 2024-10-14 | 8.09 | 8.43 | 8.05 | 8.4 | +4.35% | 2,123,389 | 1,762,716,656 |
| 2024-10-11 | 8.25 | 8.25 | 7.98 | 8.05 | -1.83% | 1,430,216 | 1,154,059,068 |
| 2024-10-10 | 8.01 | 8.39 | 7.95 | 8.2 | +3.4% | 2,657,196 | 2,169,026,873 |
| 2024-10-09 | 8.38 | 8.38 | 7.85 | 7.93 | -8.11% | 3,355,964 | 2,712,182,959 |
| 2024-10-08 | 9.48 | 9.55 | 8.25 | 8.63 | -0.8% | 6,185,235 | 5,433,014,864 |
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：