股票概览
8.07
+1.25%
+0.1
7.96
开盘价
8.09
最高价
7.92
最低价
15,566
成交量
数据更新至: 2025-03-25
技术指标
8.12
MA5 (5日均线)
8.15
MA10 (10日均线)
8.16
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 | 7.96 | 8.09 | 7.92 | 8.07 | +1.25% | 15,566 | 12,423,416 |
| 2025-03-24 | 8.11 | 8.12 | 7.86 | 7.97 | -1.6% | 28,988 | 23,111,746 |
| 2025-03-21 | 8.19 | 8.26 | 8.1 | 8.1 | -1.34% | 23,932 | 19,532,491 |
| 2025-03-20 | 8.24 | 8.28 | 8.19 | 8.21 | -0.73% | 18,092 | 14,890,075 |
| 2025-03-19 | 8.3 | 8.35 | 8.24 | 8.27 | -0.36% | 22,364 | 18,560,469 |
| 2025-03-18 | 8.28 | 8.38 | 8.24 | 8.3 | +0.12% | 23,911 | 19,910,731 |
| 2025-03-17 | 8.25 | 8.34 | 8.17 | 8.29 | +0.97% | 36,931 | 30,563,572 |
| 2025-03-14 | 7.95 | 8.23 | 7.95 | 8.21 | +2.75% | 41,317 | 33,562,846 |
| 2025-03-13 | 8.1 | 8.12 | 7.91 | 7.99 | -1.11% | 28,131 | 22,455,678 |
| 2025-03-12 | 8.16 | 8.19 | 8.07 | 8.08 | -0.49% | 29,544 | 23,943,358 |
| 2025-03-11 | 8.06 | 8.14 | 8.03 | 8.12 | -0.61% | 26,700 | 21,569,631 |
| 2025-03-10 | 8.11 | 8.28 | 8.1 | 8.17 | +1.11% | 31,159 | 25,475,318 |
| 2025-03-07 | 8.26 | 8.26 | 8.04 | 8.08 | -2.06% | 37,641 | 30,618,284 |
| 2025-03-06 | 8.14 | 8.26 | 8.1 | 8.25 | +1.6% | 40,984 | 33,643,157 |
| 2025-03-05 | 8.25 | 8.28 | 8.06 | 8.12 | -1.46% | 29,958 | 24,337,058 |
| 2025-03-04 | 8.12 | 8.25 | 8.12 | 8.24 | +0.98% | 26,939 | 22,060,878 |
| 2025-03-03 | 8.02 | 8.27 | 8.02 | 8.16 | +1.62% | 39,778 | 32,553,800 |
| 2025-02-28 | 8.33 | 8.33 | 8.02 | 8.03 | -3.6% | 43,831 | 35,774,098 |
| 2025-02-27 | 8.2 | 8.35 | 8.13 | 8.33 | +1.46% | 54,070 | 44,619,936 |
| 2025-02-26 | 8.11 | 8.22 | 8.07 | 8.21 | +1.48% | 35,164 | 28,616,674 |
| 2025-02-25 | 8.21 | 8.21 | 8.04 | 8.09 | -1.34% | 34,061 | 27,612,076 |
| 2025-02-24 | 8.22 | 8.25 | 8.11 | 8.2 | -0.12% | 31,340 | 25,658,762 |
| 2025-02-21 | 8.13 | 8.28 | 8.09 | 8.21 | +0.12% | 44,606 | 36,471,273 |
| 2025-02-20 | 8.14 | 8.37 | 8.14 | 8.2 | +0.99% | 46,892 | 38,663,177 |
| 2025-02-19 | 8.01 | 8.16 | 7.95 | 8.12 | +1.5% | 49,686 | 40,031,936 |
| 2025-02-18 | 8.3 | 8.35 | 7.97 | 8 | -4.53% | 81,103 | 65,834,533 |
| 2025-02-17 | 7.94 | 8.86 | 7.85 | 8.38 | +6.35% | 146,885 | 124,535,914 |
| 2025-02-14 | 7.73 | 7.96 | 7.7 | 7.88 | +2.07% | 38,453 | 30,295,788 |
| 2025-02-13 | 7.83 | 7.85 | 7.72 | 7.72 | -1.15% | 19,173 | 14,913,977 |
| 2025-02-12 | 7.79 | 7.86 | 7.75 | 7.81 | -0.26% | 25,892 | 20,203,397 |
| 2025-02-11 | 7.92 | 7.92 | 7.72 | 7.83 | -1.14% | 26,491 | 20,639,105 |
| 2025-02-10 | 7.84 | 7.93 | 7.76 | 7.92 | +1.67% | 34,261 | 26,871,295 |
| 2025-02-07 | 7.65 | 7.88 | 7.64 | 7.79 | +1.7% | 42,242 | 32,864,705 |
| 2025-02-06 | 7.49 | 7.66 | 7.43 | 7.66 | +2.13% | 25,288 | 19,166,010 |
| 2025-02-05 | 7.48 | 7.54 | 7.43 | 7.5 | +1.35% | 16,345 | 12,238,586 |
| 2025-01-27 | 7.5 | 7.57 | 7.4 | 7.4 | -0.8% | 20,693 | 15,474,239 |
| 2025-01-24 | 7.37 | 7.49 | 7.31 | 7.46 | +1.22% | 18,295 | 13,538,943 |
| 2025-01-23 | 7.41 | 7.56 | 7.37 | 7.37 | +0.41% | 24,094 | 17,974,406 |
| 2025-01-22 | 7.45 | 7.45 | 7.32 | 7.34 | -1.61% | 13,520 | 9,948,290 |
| 2025-01-21 | 7.44 | 7.47 | 7.33 | 7.46 | +0.95% | 19,980 | 14,787,469 |
| 2025-01-20 | 7.43 | 7.49 | 7.36 | 7.39 | +0.41% | 17,964 | 13,333,970 |
| 2025-01-17 | 7.33 | 7.43 | 7.29 | 7.36 | +0.14% | 14,165 | 10,433,165 |
| 2025-01-16 | 7.42 | 7.5 | 7.33 | 7.35 | -0.27% | 15,196 | 11,251,279 |
| 2025-01-15 | 7.55 | 7.55 | 7.35 | 7.37 | -1.21% | 17,092 | 12,640,048 |
| 2025-01-14 | 7.17 | 7.46 | 7.17 | 7.46 | +3.76% | 20,046 | 14,725,319 |
| 2025-01-13 | 7.11 | 7.19 | 7.01 | 7.19 | +1.13% | 19,643 | 13,999,984 |
| 2025-01-10 | 7.28 | 7.34 | 7.11 | 7.11 | -2.34% | 15,216 | 10,978,481 |
| 2025-01-09 | 7.32 | 7.37 | 7.22 | 7.28 | -1.09% | 15,841 | 11,578,158 |
| 2025-01-08 | 7.43 | 7.5 | 7.2 | 7.36 | -1.21% | 20,562 | 15,075,701 |
| 2025-01-07 | 7.41 | 7.46 | 7.3 | 7.45 | +0.27% | 19,610 | 14,470,901 |
| 2025-01-06 | 7.3 | 7.53 | 7.21 | 7.43 | +1.78% | 25,347 | 18,825,533 |
| 2025-01-03 | 7.47 | 7.58 | 7.28 | 7.3 | -2.28% | 25,443 | 18,960,557 |
| 2025-01-02 | 7.65 | 7.73 | 7.39 | 7.47 | -2.61% | 24,892 | 18,850,154 |
| 2024-12-31 | 7.93 | 7.93 | 7.66 | 7.67 | -2.79% | 26,136 | 20,313,787 |
| 2024-12-30 | 7.97 | 7.97 | 7.82 | 7.89 | -1% | 16,760 | 13,209,193 |
| 2024-12-27 | 7.94 | 8.03 | 7.86 | 7.97 | +0.5% | 16,268 | 12,992,881 |
| 2024-12-26 | 7.88 | 7.94 | 7.82 | 7.93 | +0.89% | 14,887 | 11,771,863 |
| 2024-12-25 | 8.03 | 8.06 | 7.81 | 7.86 | -1.01% | 16,478 | 13,005,878 |
| 2024-12-24 | 7.91 | 8.02 | 7.88 | 7.94 | +0.25% | 21,301 | 16,894,513 |
| 2024-12-23 | 8.21 | 8.23 | 7.91 | 7.92 | -3.77% | 40,981 | 32,884,382 |
| 2024-12-20 | 8.18 | 8.26 | 8.09 | 8.23 | +1.23% | 29,692 | 24,342,757 |
| 2024-12-19 | 8.13 | 8.16 | 8.01 | 8.13 | -0.37% | 27,023 | 21,847,798 |
| 2024-12-18 | 8.19 | 8.23 | 8.11 | 8.16 | +0.12% | 19,720 | 16,111,960 |
| 2024-12-17 | 8.38 | 8.38 | 8.11 | 8.15 | -2.74% | 43,133 | 35,412,862 |
| 2024-12-16 | 8.4 | 8.52 | 8.32 | 8.38 | -0.59% | 37,377 | 31,488,761 |
| 2024-12-13 | 8.65 | 8.67 | 8.41 | 8.43 | -2.54% | 44,216 | 37,627,215 |
| 2024-12-12 | 8.65 | 8.67 | 8.54 | 8.65 | -0.23% | 60,002 | 51,627,370 |
| 2024-12-11 | 8.66 | 8.71 | 8.61 | 8.67 | +1.05% | 88,353 | 76,563,084 |
| 2024-12-10 | 8.78 | 8.85 | 8.55 | 8.58 | 0% | 69,378 | 60,095,363 |
| 2024-12-09 | 8.63 | 8.7 | 8.52 | 8.58 | +0.12% | 38,093 | 32,817,729 |
| 2024-12-06 | 8.46 | 8.59 | 8.37 | 8.57 | +1.42% | 31,996 | 27,213,239 |
| 2024-12-05 | 8.36 | 8.47 | 8.32 | 8.45 | +0.96% | 27,878 | 23,443,426 |
| 2024-12-04 | 8.52 | 8.53 | 8.35 | 8.37 | -1.99% | 28,080 | 23,708,685 |
| 2024-12-03 | 8.65 | 8.65 | 8.46 | 8.54 | -0.81% | 27,436 | 23,388,152 |
| 2024-12-02 | 8.49 | 8.62 | 8.43 | 8.61 | +1.77% | 38,706 | 33,155,438 |
| 2024-11-29 | 8.34 | 8.51 | 8.27 | 8.46 | +1.08% | 28,692 | 24,141,454 |
| 2024-11-28 | 8.4 | 8.44 | 8.34 | 8.37 | -0.12% | 22,225 | 18,642,304 |
| 2024-11-27 | 8.3 | 8.39 | 8.14 | 8.38 | +1.21% | 26,670 | 22,049,509 |
| 2024-11-26 | 8.23 | 8.53 | 8.23 | 8.28 | -0.36% | 21,969 | 18,437,730 |
| 2024-11-25 | 8.23 | 8.31 | 8.17 | 8.31 | +0.97% | 24,635 | 20,291,766 |
| 2024-11-22 | 8.56 | 8.57 | 8.23 | 8.23 | -4.08% | 44,775 | 37,584,304 |
| 2024-11-21 | 8.67 | 8.67 | 8.49 | 8.58 | -1.04% | 33,737 | 28,926,691 |
| 2024-11-20 | 8.47 | 8.76 | 8.47 | 8.67 | +1.76% | 39,813 | 34,438,090 |
| 2024-11-19 | 8.32 | 8.52 | 8.31 | 8.52 | +2.04% | 27,968 | 23,604,636 |
| 2024-11-18 | 8.6 | 8.63 | 8.28 | 8.35 | -1.88% | 57,203 | 48,255,338 |
| 2024-11-15 | 8.9 | 8.94 | 8.51 | 8.51 | -4.81% | 74,871 | 65,440,096 |
| 2024-11-14 | 9.22 | 9.26 | 8.93 | 8.94 | -3.66% | 62,663 | 56,929,993 |
| 2024-11-13 | 9.42 | 9.66 | 9.13 | 9.28 | -0.22% | 89,968 | 84,114,205 |
| 2024-11-12 | 9.29 | 9.6 | 9.16 | 9.3 | +0.11% | 118,773 | 111,615,243 |
| 2024-11-11 | 9.02 | 9.29 | 8.97 | 9.29 | +2.99% | 80,417 | 73,917,248 |
| 2024-11-08 | 9.1 | 9.2 | 8.99 | 9.02 | +0.33% | 82,039 | 74,462,039 |
| 2024-11-07 | 8.8 | 9.02 | 8.78 | 8.99 | +1.93% | 67,116 | 59,960,013 |
| 2024-11-06 | 8.84 | 9.04 | 8.75 | 8.82 | -0.11% | 67,894 | 60,347,086 |
| 2024-11-05 | 8.61 | 8.85 | 8.55 | 8.83 | +3.15% | 60,561 | 52,961,678 |
| 2024-11-04 | 8.51 | 8.63 | 8.48 | 8.56 | +0.23% | 29,069 | 24,891,391 |
| 2024-11-01 | 8.95 | 8.95 | 8.53 | 8.54 | -1.84% | 56,462 | 49,192,738 |
| 2024-10-31 | 8.7 | 8.83 | 8.61 | 8.7 | +0.23% | 49,738 | 43,426,672 |
| 2024-10-30 | 8.64 | 8.74 | 8.51 | 8.68 | +0.35% | 51,619 | 44,517,905 |
| 2024-10-29 | 8.95 | 9.05 | 8.63 | 8.65 | -4% | 75,135 | 65,979,646 |
| 2024-10-28 | 8.93 | 9.03 | 8.75 | 9.01 | 0% | 71,043 | 63,255,510 |
| 2024-10-25 | 8.97 | 9.1 | 8.86 | 9.01 | +1.58% | 66,315 | 59,546,623 |
| 2024-10-24 | 8.9 | 9.09 | 8.72 | 8.87 | -0.34% | 49,219 | 44,060,140 |
| 2024-10-23 | 8.9 | 9.02 | 8.82 | 8.9 | 0% | 45,916 | 40,985,684 |
| 2024-10-22 | 9.1 | 9.17 | 8.79 | 8.9 | -2.09% | 83,189 | 74,453,389 |
| 2024-10-21 | 8.6 | 9.17 | 8.42 | 9.09 | +6.94% | 127,468 | 112,642,884 |
| 2024-10-18 | 8.05 | 8.75 | 8.03 | 8.5 | +5.59% | 76,792 | 64,442,305 |
| 2024-10-17 | 8.25 | 8.34 | 8.03 | 8.05 | -1.83% | 48,551 | 39,849,989 |
| 2024-10-16 | 8.25 | 8.32 | 8.14 | 8.2 | -0.85% | 37,829 | 31,116,324 |
| 2024-10-15 | 8.47 | 8.62 | 8.26 | 8.27 | -2.36% | 55,835 | 47,205,151 |
| 2024-10-14 | 8.3 | 8.5 | 8.1 | 8.47 | +2.17% | 71,995 | 59,959,249 |
| 2024-10-11 | 8.9 | 8.95 | 8.21 | 8.29 | -6.33% | 88,302 | 74,589,762 |
| 2024-10-10 | 9.28 | 9.44 | 8.8 | 8.85 | -3.28% | 121,174 | 109,769,652 |
| 2024-10-09 | 9.68 | 10.29 | 9.13 | 9.15 | -7.58% | 267,884 | 258,710,846 |
| 2024-10-08 | 9.9 | 9.9 | 9.38 | 9.9 | +20% | 338,187 | 332,772,263 |
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：