股票概览
8.23
+0.73%
+0.06
8.16
开盘价
8.26
最高价
8.1
最低价
32,621
成交量
数据更新至: 2025-03-25
技术指标
8.33
MA5 (5日均线)
8.41
MA10 (10日均线)
8.34
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 | 8.26 | 8.1 | 8.23 | +0.73% | 32,621 | 26,693,019 |
| 2025-03-24 | 8.34 | 8.56 | 8.06 | 8.17 | -2.51% | 71,561 | 59,233,165 |
| 2025-03-21 | 8.35 | 8.47 | 8.32 | 8.38 | +0.24% | 66,817 | 56,206,634 |
| 2025-03-20 | 8.58 | 8.58 | 8.35 | 8.36 | -1.88% | 48,867 | 41,188,453 |
| 2025-03-19 | 8.54 | 8.61 | 8.52 | 8.52 | -0.7% | 31,716 | 27,164,270 |
| 2025-03-18 | 8.53 | 8.63 | 8.5 | 8.58 | +0.7% | 34,137 | 29,256,535 |
| 2025-03-17 | 8.4 | 8.64 | 8.3 | 8.52 | +1.55% | 65,271 | 55,507,791 |
| 2025-03-14 | 8.43 | 8.48 | 8.31 | 8.39 | 0% | 50,219 | 42,116,708 |
| 2025-03-13 | 8.58 | 8.6 | 8.27 | 8.39 | -1.99% | 79,057 | 66,540,503 |
| 2025-03-12 | 8.67 | 8.69 | 8.53 | 8.56 | -0.81% | 54,073 | 46,427,441 |
| 2025-03-11 | 8.32 | 8.64 | 8.28 | 8.63 | +2.86% | 84,983 | 72,195,331 |
| 2025-03-10 | 8.41 | 8.48 | 8.29 | 8.39 | +0.24% | 50,224 | 42,083,505 |
| 2025-03-07 | 8.49 | 8.55 | 8.32 | 8.37 | -1.53% | 60,846 | 51,248,776 |
| 2025-03-06 | 8.25 | 8.54 | 8.25 | 8.5 | +3.28% | 85,283 | 71,808,226 |
| 2025-03-05 | 8.25 | 8.26 | 8.13 | 8.23 | -0.24% | 46,366 | 37,979,756 |
| 2025-03-04 | 8.1 | 8.27 | 8.04 | 8.25 | +1.35% | 64,866 | 53,237,591 |
| 2025-03-03 | 7.95 | 8.24 | 7.95 | 8.14 | +2.78% | 66,610 | 54,156,380 |
| 2025-02-28 | 8.16 | 8.34 | 7.91 | 7.92 | -2.46% | 97,629 | 79,213,671 |
| 2025-02-27 | 8.07 | 8.14 | 7.94 | 8.12 | +0.62% | 64,320 | 51,851,861 |
| 2025-02-26 | 7.9 | 8.09 | 7.86 | 8.07 | +2.41% | 84,989 | 68,046,881 |
| 2025-02-25 | 7.89 | 8.01 | 7.85 | 7.88 | -0.76% | 68,726 | 54,495,892 |
| 2025-02-24 | 7.94 | 8.04 | 7.78 | 7.94 | +0.38% | 84,822 | 67,281,134 |
| 2025-02-21 | 7.86 | 7.98 | 7.75 | 7.91 | +1.15% | 76,729 | 60,446,819 |
| 2025-02-20 | 7.56 | 7.83 | 7.55 | 7.82 | +3.44% | 83,329 | 64,590,956 |
| 2025-02-19 | 7.46 | 7.63 | 7.43 | 7.56 | +1.07% | 44,147 | 33,347,275 |
| 2025-02-18 | 7.53 | 7.7 | 7.41 | 7.48 | +0.13% | 64,126 | 48,394,735 |
| 2025-02-17 | 7.49 | 7.68 | 7.41 | 7.47 | +0.54% | 69,037 | 52,156,671 |
| 2025-02-14 | 7.12 | 7.52 | 7.11 | 7.43 | +4.5% | 100,722 | 74,392,742 |
| 2025-02-13 | 7.16 | 7.17 | 7.08 | 7.11 | -0.28% | 26,467 | 18,871,792 |
| 2025-02-12 | 7.1 | 7.16 | 7.03 | 7.13 | +0.28% | 46,554 | 33,055,988 |
| 2025-02-11 | 7.18 | 7.22 | 7.1 | 7.11 | -1.39% | 42,730 | 30,508,090 |
| 2025-02-10 | 7.14 | 7.23 | 7.07 | 7.21 | +1.41% | 44,012 | 31,530,064 |
| 2025-02-07 | 6.93 | 7.18 | 6.92 | 7.11 | +2.16% | 57,851 | 41,062,908 |
| 2025-02-06 | 6.78 | 6.97 | 6.75 | 6.96 | +2.5% | 31,163 | 21,472,801 |
| 2025-02-05 | 6.72 | 6.83 | 6.72 | 6.79 | +1.04% | 31,524 | 21,388,360 |
| 2025-01-27 | 6.71 | 6.79 | 6.71 | 6.72 | -0.15% | 23,462 | 15,839,046 |
| 2025-01-24 | 6.61 | 6.76 | 6.59 | 6.73 | +1.36% | 26,251 | 17,541,043 |
| 2025-01-23 | 6.57 | 6.72 | 6.57 | 6.64 | +1.53% | 28,500 | 18,958,070 |
| 2025-01-22 | 6.62 | 6.62 | 6.49 | 6.54 | -1.06% | 19,804 | 12,927,499 |
| 2025-01-21 | 6.73 | 6.75 | 6.58 | 6.61 | -1.78% | 28,815 | 19,142,343 |
| 2025-01-20 | 6.74 | 6.83 | 6.71 | 6.73 | -0.44% | 30,594 | 20,706,784 |
| 2025-01-17 | 6.73 | 6.84 | 6.68 | 6.76 | +0.9% | 28,605 | 19,324,618 |
| 2025-01-16 | 6.68 | 6.76 | 6.62 | 6.7 | +0.9% | 25,917 | 17,358,906 |
| 2025-01-15 | 6.71 | 6.74 | 6.63 | 6.64 | -1.04% | 27,152 | 18,148,176 |
| 2025-01-14 | 6.45 | 6.71 | 6.45 | 6.71 | +3.71% | 34,949 | 23,139,241 |
| 2025-01-13 | 6.4 | 6.48 | 6.32 | 6.47 | +1.09% | 24,937 | 15,995,499 |
| 2025-01-10 | 6.58 | 6.63 | 6.4 | 6.4 | -2.74% | 25,975 | 16,880,640 |
| 2025-01-09 | 6.64 | 6.68 | 6.57 | 6.58 | -1.2% | 24,709 | 16,358,222 |
| 2025-01-08 | 6.66 | 6.72 | 6.46 | 6.66 | 0% | 32,944 | 21,749,599 |
| 2025-01-07 | 6.63 | 6.67 | 6.55 | 6.66 | +1.06% | 28,866 | 19,071,984 |
| 2025-01-06 | 6.57 | 6.64 | 6.36 | 6.59 | +0.92% | 32,108 | 21,062,650 |
| 2025-01-03 | 6.62 | 6.71 | 6.51 | 6.53 | -1.36% | 43,208 | 28,654,835 |
| 2025-01-02 | 6.83 | 6.84 | 6.6 | 6.62 | -2.5% | 39,151 | 26,291,127 |
| 2024-12-31 | 6.95 | 6.96 | 6.77 | 6.79 | -1.74% | 36,658 | 25,062,360 |
| 2024-12-30 | 6.99 | 7.05 | 6.84 | 6.91 | -1.57% | 31,347 | 21,728,154 |
| 2024-12-27 | 7.04 | 7.1 | 6.99 | 7.02 | -0.43% | 33,397 | 23,567,215 |
| 2024-12-26 | 7.03 | 7.07 | 6.99 | 7.05 | 0% | 31,796 | 22,389,419 |
| 2024-12-25 | 7.08 | 7.13 | 6.7 | 7.05 | +0.14% | 88,250 | 60,932,446 |
| 2024-12-24 | 7.18 | 7.19 | 7.02 | 7.04 | -1.4% | 42,784 | 30,315,093 |
| 2024-12-23 | 7.35 | 7.37 | 7.14 | 7.14 | -2.59% | 48,893 | 35,183,942 |
| 2024-12-20 | 7.29 | 7.39 | 7.24 | 7.33 | +0.96% | 28,515 | 20,931,729 |
| 2024-12-19 | 7.17 | 7.29 | 7.16 | 7.26 | +0.41% | 30,090 | 21,709,330 |
| 2024-12-18 | 7.31 | 7.37 | 7.21 | 7.23 | -0.69% | 32,420 | 23,625,062 |
| 2024-12-17 | 7.55 | 7.57 | 7.28 | 7.28 | -3.06% | 56,440 | 41,611,893 |
| 2024-12-16 | 7.58 | 7.64 | 7.5 | 7.51 | -1.18% | 36,435 | 27,613,024 |
| 2024-12-13 | 7.82 | 7.84 | 7.6 | 7.6 | -3.18% | 63,208 | 48,607,671 |
| 2024-12-12 | 7.82 | 7.87 | 7.77 | 7.85 | +0.51% | 46,022 | 36,039,668 |
| 2024-12-11 | 7.78 | 7.82 | 7.75 | 7.81 | +0.51% | 35,183 | 27,408,499 |
| 2024-12-10 | 7.95 | 7.98 | 7.76 | 7.77 | +0.26% | 68,033 | 53,262,589 |
| 2024-12-09 | 7.78 | 7.88 | 7.71 | 7.75 | +0.13% | 68,634 | 53,468,168 |
| 2024-12-06 | 7.66 | 7.77 | 7.57 | 7.74 | +0.91% | 62,812 | 48,311,714 |
| 2024-12-05 | 7.61 | 7.74 | 7.59 | 7.67 | +0.79% | 36,119 | 27,729,806 |
| 2024-12-04 | 7.79 | 7.79 | 7.58 | 7.61 | -1.81% | 49,269 | 37,832,807 |
| 2024-12-03 | 7.85 | 7.86 | 7.71 | 7.75 | -0.77% | 50,760 | 39,453,862 |
| 2024-12-02 | 7.62 | 7.91 | 7.62 | 7.81 | +2.09% | 80,331 | 62,686,874 |
| 2024-11-29 | 7.66 | 7.71 | 7.45 | 7.65 | +0.53% | 62,393 | 47,606,252 |
| 2024-11-28 | 7.66 | 7.77 | 7.6 | 7.61 | -0.39% | 51,107 | 39,207,584 |
| 2024-11-27 | 7.4 | 7.65 | 7.3 | 7.64 | +2.69% | 52,670 | 39,284,297 |
| 2024-11-26 | 7.4 | 7.81 | 7.4 | 7.44 | +0.13% | 57,669 | 43,769,683 |
| 2024-11-25 | 7.38 | 7.45 | 7.28 | 7.43 | +1.5% | 52,002 | 38,283,945 |
| 2024-11-22 | 7.66 | 7.73 | 7.31 | 7.32 | -5.43% | 69,101 | 51,940,011 |
| 2024-11-21 | 7.65 | 7.87 | 7.64 | 7.74 | +0.39% | 64,737 | 50,101,755 |
| 2024-11-20 | 7.44 | 7.86 | 7.41 | 7.71 | +3.63% | 98,141 | 75,454,976 |
| 2024-11-19 | 7.42 | 7.49 | 7.25 | 7.44 | +0.54% | 62,455 | 46,050,923 |
| 2024-11-18 | 7.6 | 7.75 | 7.37 | 7.4 | -2.63% | 94,517 | 71,242,584 |
| 2024-11-15 | 7.96 | 8.03 | 7.6 | 7.6 | -4.4% | 107,416 | 83,696,243 |
| 2024-11-14 | 8.23 | 8.24 | 7.93 | 7.95 | -3.28% | 79,405 | 64,141,648 |
| 2024-11-13 | 8.23 | 8.36 | 7.99 | 8.22 | +0.49% | 99,410 | 81,013,610 |
| 2024-11-12 | 8.29 | 8.48 | 8.13 | 8.18 | -0.49% | 149,097 | 124,271,975 |
| 2024-11-11 | 8.08 | 8.27 | 8.05 | 8.22 | +1.99% | 92,637 | 75,687,496 |
| 2024-11-08 | 8.16 | 8.28 | 7.99 | 8.06 | 0% | 128,262 | 104,078,825 |
| 2024-11-07 | 8.5 | 8.5 | 8 | 8.06 | -0.37% | 211,612 | 172,383,542 |
| 2024-11-06 | 7.5 | 8.58 | 7.5 | 8.09 | +13.15% | 347,417 | 283,351,478 |
| 2024-11-05 | 6.97 | 7.15 | 6.91 | 7.15 | +3.03% | 60,508 | 42,807,518 |
| 2024-11-04 | 6.88 | 6.98 | 6.82 | 6.94 | +1.91% | 38,895 | 26,901,794 |
| 2024-11-01 | 7 | 7.13 | 6.8 | 6.81 | -3.13% | 71,535 | 49,515,822 |
| 2024-10-31 | 6.92 | 7.18 | 6.86 | 7.03 | +2.33% | 76,438 | 53,929,837 |
| 2024-10-30 | 6.96 | 7.05 | 6.81 | 6.87 | -1.72% | 88,311 | 61,232,672 |
| 2024-10-29 | 7.23 | 7.32 | 6.95 | 6.99 | -3.32% | 96,399 | 68,447,471 |
| 2024-10-28 | 7.27 | 7.27 | 7.11 | 7.23 | 0% | 92,430 | 66,433,349 |
| 2024-10-25 | 6.74 | 7.28 | 6.7 | 7.23 | +8.72% | 156,559 | 110,213,619 |
| 2024-10-24 | 6.67 | 6.77 | 6.59 | 6.65 | +1.06% | 63,051 | 42,165,095 |
| 2024-10-23 | 6.58 | 6.66 | 6.5 | 6.58 | 0% | 53,296 | 35,170,449 |
| 2024-10-22 | 6.46 | 6.61 | 6.43 | 6.58 | +1.54% | 64,132 | 41,917,574 |
| 2024-10-21 | 6.29 | 6.55 | 6.29 | 6.48 | +2.86% | 78,295 | 50,295,784 |
| 2024-10-18 | 6.05 | 6.45 | 6.05 | 6.3 | +3.79% | 84,684 | 52,928,784 |
| 2024-10-17 | 6.03 | 6.23 | 6.03 | 6.07 | +0.83% | 71,604 | 43,921,487 |
| 2024-10-16 | 5.99 | 6.08 | 5.93 | 6.02 | -0.17% | 52,911 | 31,777,119 |
| 2024-10-15 | 6.16 | 6.2 | 6.01 | 6.03 | -2.58% | 54,674 | 33,427,190 |
| 2024-10-14 | 6.17 | 6.24 | 5.95 | 6.19 | +0.32% | 90,135 | 55,048,794 |
| 2024-10-11 | 6.71 | 6.71 | 6.09 | 6.17 | -7.77% | 122,630 | 77,561,735 |
| 2024-10-10 | 6.87 | 7.04 | 6.63 | 6.69 | -1.18% | 110,058 | 74,776,078 |
| 2024-10-09 | 7.1 | 7.26 | 6.73 | 6.77 | -7.64% | 155,391 | 108,319,669 |
| 2024-10-08 | 7.8 | 7.8 | 6.89 | 7.33 | +11.06% | 230,916 | 169,024,923 |
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：