股票概览
8.75
-2.45%
-0.22
8.81
开盘价
9.06
最高价
8.6
最低价
725,246
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.15
MA10 (10日均线)
7.69
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 | 8.81 | 9.06 | 8.6 | 8.75 | -2.45% | 725,246 | 637,061,017 |
| 2025-03-24 | 8.4 | 9.26 | 8.22 | 8.97 | +5.78% | 1,434,693 | 1,253,423,072 |
| 2025-03-21 | 8.19 | 8.99 | 8.03 | 8.48 | +2.17% | 1,205,545 | 1,032,399,032 |
| 2025-03-20 | 8.26 | 8.46 | 8.11 | 8.3 | -0.24% | 1,047,822 | 864,576,886 |
| 2025-03-19 | 8.5 | 8.75 | 8.02 | 8.32 | -4.91% | 1,838,304 | 1,536,226,837 |
| 2025-03-18 | 8.75 | 8.75 | 8.75 | 8.75 | +10.06% | 580,895 | 508,283,143 |
| 2025-03-17 | 7.95 | 7.95 | 7.95 | 7.95 | +9.96% | 62,325 | 49,548,248 |
| 2025-02-28 | 7.31 | 7.33 | 7.18 | 7.23 | -1.63% | 194,559 | 140,913,285 |
| 2025-02-27 | 7.42 | 7.46 | 7.25 | 7.35 | -0.81% | 190,875 | 139,959,975 |
| 2025-02-26 | 7.32 | 7.46 | 7.32 | 7.41 | +1.09% | 216,664 | 160,348,671 |
| 2025-02-25 | 7.56 | 7.58 | 7.3 | 7.33 | -2.79% | 277,047 | 205,168,144 |
| 2025-02-24 | 7.5 | 7.63 | 7.4 | 7.54 | +0.53% | 326,669 | 246,675,227 |
| 2025-02-21 | 7.25 | 7.77 | 7.25 | 7.5 | +3.31% | 598,836 | 452,132,797 |
| 2025-02-20 | 7.23 | 7.3 | 7.16 | 7.26 | +0.14% | 217,882 | 157,510,663 |
| 2025-02-19 | 7.06 | 7.27 | 7.05 | 7.25 | +2.69% | 341,858 | 245,111,722 |
| 2025-02-18 | 7.11 | 7.15 | 7.03 | 7.06 | -0.84% | 227,610 | 161,315,735 |
| 2025-02-17 | 6.98 | 7.23 | 6.95 | 7.12 | +1.57% | 356,320 | 253,366,916 |
| 2025-02-14 | 6.92 | 7.02 | 6.83 | 7.01 | -0.28% | 334,175 | 231,033,193 |
| 2025-02-13 | 7.15 | 7.19 | 7.02 | 7.03 | -1.82% | 280,147 | 198,908,011 |
| 2025-02-12 | 7.21 | 7.24 | 7.06 | 7.16 | -1.38% | 389,481 | 277,944,452 |
| 2025-02-11 | 7.25 | 7.37 | 7.21 | 7.26 | 0% | 409,608 | 298,680,936 |
| 2025-02-10 | 7.33 | 7.4 | 7.16 | 7.26 | -0.68% | 394,262 | 285,625,680 |
| 2025-02-07 | 7.26 | 7.36 | 7.19 | 7.31 | +0.69% | 402,748 | 293,395,065 |
| 2025-02-06 | 7.18 | 7.27 | 7.14 | 7.26 | +1.11% | 317,218 | 228,911,151 |
| 2025-02-05 | 7.2 | 7.23 | 7.08 | 7.18 | +0.28% | 264,625 | 189,416,117 |
| 2025-01-27 | 7.29 | 7.35 | 7.15 | 7.16 | -2.05% | 239,597 | 172,969,238 |
| 2025-01-24 | 7.1 | 7.35 | 7.01 | 7.31 | +2.38% | 532,356 | 384,449,000 |
| 2025-01-23 | 7.06 | 7.19 | 6.97 | 7.14 | +2% | 475,210 | 337,130,018 |
| 2025-01-22 | 7.1 | 7.11 | 6.98 | 7 | -1.69% | 280,822 | 197,239,683 |
| 2025-01-21 | 7.2 | 7.2 | 7.06 | 7.12 | -0.42% | 221,587 | 157,484,585 |
| 2025-01-20 | 7.25 | 7.26 | 7.12 | 7.15 | -1.38% | 284,756 | 204,082,855 |
| 2025-01-17 | 7.26 | 7.36 | 7.21 | 7.25 | -0.96% | 351,905 | 255,531,000 |
| 2025-01-16 | 7.17 | 7.35 | 7.16 | 7.32 | +2.38% | 595,045 | 432,454,395 |
| 2025-01-15 | 7.2 | 7.44 | 7.13 | 7.15 | -1.24% | 469,480 | 339,928,787 |
| 2025-01-14 | 7.02 | 7.25 | 7.02 | 7.24 | +1.54% | 707,300 | 507,941,969 |
| 2025-01-13 | 6.72 | 7.35 | 6.66 | 7.13 | +4.85% | 900,886 | 638,788,744 |
| 2025-01-10 | 6.72 | 6.94 | 6.67 | 6.8 | +0.15% | 342,364 | 233,012,862 |
| 2025-01-09 | 6.77 | 6.89 | 6.73 | 6.79 | -0.73% | 248,251 | 168,838,926 |
| 2025-01-08 | 6.9 | 6.97 | 6.63 | 6.84 | -1.87% | 384,625 | 261,788,893 |
| 2025-01-07 | 6.85 | 6.98 | 6.77 | 6.97 | 0% | 548,592 | 377,251,874 |
| 2025-01-06 | 6.43 | 7.08 | 6.31 | 6.97 | +6.57% | 756,213 | 515,652,013 |
| 2025-01-03 | 6.41 | 6.74 | 6.39 | 6.54 | +1.71% | 428,023 | 281,540,662 |
| 2025-01-02 | 6.4 | 6.54 | 6.38 | 6.43 | +0.16% | 214,566 | 138,318,402 |
| 2024-12-31 | 6.58 | 6.58 | 6.4 | 6.42 | -1.68% | 183,880 | 118,624,527 |
| 2024-12-30 | 6.52 | 6.54 | 6.45 | 6.53 | +0.15% | 151,012 | 98,055,386 |
| 2024-12-27 | 6.51 | 6.58 | 6.5 | 6.52 | 0% | 140,624 | 91,957,404 |
| 2024-12-26 | 6.51 | 6.58 | 6.49 | 6.52 | -0.76% | 129,028 | 84,277,536 |
| 2024-12-25 | 6.56 | 6.62 | 6.45 | 6.57 | +0.31% | 189,712 | 124,067,069 |
| 2024-12-24 | 6.46 | 6.55 | 6.45 | 6.55 | +1.24% | 124,222 | 80,852,313 |
| 2024-12-23 | 6.64 | 6.69 | 6.42 | 6.47 | -2.12% | 173,628 | 113,722,480 |
| 2024-12-20 | 6.59 | 6.63 | 6.56 | 6.61 | +0.61% | 154,660 | 102,097,934 |
| 2024-12-19 | 6.44 | 6.58 | 6.4 | 6.57 | +0.61% | 156,713 | 101,613,694 |
| 2024-12-18 | 6.6 | 6.64 | 6.5 | 6.53 | -0.91% | 217,031 | 142,922,773 |
| 2024-12-17 | 6.73 | 6.77 | 6.57 | 6.59 | -2.23% | 236,063 | 156,536,248 |
| 2024-12-16 | 6.91 | 6.93 | 6.71 | 6.74 | -2.32% | 251,279 | 170,521,120 |
| 2024-12-13 | 7.09 | 7.13 | 6.88 | 6.9 | -3.5% | 353,221 | 245,860,188 |
| 2024-12-12 | 7.1 | 7.18 | 7.05 | 7.15 | -0.14% | 352,854 | 250,822,627 |
| 2024-12-11 | 6.8 | 7.2 | 6.75 | 7.16 | +5.29% | 726,372 | 508,881,790 |
| 2024-12-10 | 6.95 | 6.98 | 6.79 | 6.8 | 0% | 392,725 | 269,550,599 |
| 2024-12-09 | 6.83 | 6.93 | 6.74 | 6.8 | -0.44% | 236,651 | 161,861,552 |
| 2024-12-06 | 6.78 | 6.85 | 6.73 | 6.83 | +0.59% | 211,573 | 143,995,820 |
| 2024-12-05 | 6.71 | 6.81 | 6.67 | 6.79 | +0.89% | 200,918 | 135,676,817 |
| 2024-12-04 | 6.86 | 6.9 | 6.69 | 6.73 | -1.17% | 270,048 | 183,324,689 |
| 2024-12-03 | 6.81 | 6.86 | 6.72 | 6.81 | -0.73% | 237,327 | 161,284,841 |
| 2024-12-02 | 6.82 | 6.87 | 6.7 | 6.86 | +1.03% | 335,127 | 227,975,016 |
| 2024-11-29 | 6.59 | 6.83 | 6.56 | 6.79 | +2.72% | 337,307 | 227,151,162 |
| 2024-11-28 | 6.56 | 6.71 | 6.52 | 6.61 | +0.3% | 257,375 | 170,249,180 |
| 2024-11-27 | 6.53 | 6.59 | 6.35 | 6.59 | +0.92% | 257,436 | 166,079,505 |
| 2024-11-26 | 6.58 | 6.63 | 6.52 | 6.53 | -1.06% | 183,385 | 120,384,451 |
| 2024-11-25 | 6.56 | 6.66 | 6.48 | 6.6 | +0.46% | 252,433 | 165,984,392 |
| 2024-11-22 | 6.89 | 6.9 | 6.57 | 6.57 | -4.64% | 333,523 | 224,273,843 |
| 2024-11-21 | 6.88 | 6.95 | 6.81 | 6.89 | -0.29% | 231,699 | 159,477,133 |
| 2024-11-20 | 6.78 | 6.95 | 6.77 | 6.91 | +1.77% | 351,561 | 241,356,652 |
| 2024-11-19 | 6.75 | 6.81 | 6.62 | 6.79 | +1.19% | 329,292 | 221,076,823 |
| 2024-11-18 | 6.89 | 6.95 | 6.64 | 6.71 | -3.45% | 457,590 | 309,139,851 |
| 2024-11-15 | 7.08 | 7.2 | 6.92 | 6.95 | -1.84% | 334,881 | 236,426,205 |
| 2024-11-14 | 7.3 | 7.36 | 7.08 | 7.08 | -3.15% | 361,166 | 259,914,183 |
| 2024-11-13 | 7.38 | 7.46 | 7.19 | 7.31 | -1.35% | 423,179 | 309,205,950 |
| 2024-11-12 | 7.73 | 7.76 | 7.35 | 7.41 | -4.02% | 664,155 | 499,851,112 |
| 2024-11-11 | 7.65 | 7.79 | 7.55 | 7.72 | -0.39% | 428,274 | 329,468,345 |
| 2024-11-08 | 8.1 | 8.15 | 7.65 | 7.75 | -2.64% | 698,653 | 550,810,155 |
| 2024-11-07 | 7.63 | 8.32 | 7.6 | 7.96 | +1.66% | 808,146 | 645,460,624 |
| 2024-11-06 | 8.09 | 8.18 | 7.77 | 7.83 | -3.21% | 960,925 | 763,481,960 |
| 2024-11-05 | 7.69 | 8.15 | 7.69 | 8.09 | +5.89% | 843,558 | 674,258,861 |
| 2024-11-04 | 7.8 | 7.81 | 7.53 | 7.64 | -2.05% | 700,737 | 534,981,248 |
| 2024-11-01 | 7.4 | 8.16 | 7.4 | 7.8 | +4.7% | 1,215,799 | 954,336,130 |
| 2024-10-31 | 7.09 | 7.55 | 7.03 | 7.45 | +4.93% | 699,759 | 512,479,498 |
| 2024-10-30 | 7.35 | 7.37 | 7.04 | 7.1 | -5.59% | 671,340 | 479,821,398 |
| 2024-10-29 | 7.8 | 7.94 | 7.4 | 7.52 | -2.72% | 726,865 | 551,561,199 |
| 2024-10-28 | 7.21 | 7.83 | 7.16 | 7.73 | +8.57% | 1,267,830 | 967,315,920 |
| 2024-10-25 | 7.25 | 7.32 | 7.08 | 7.12 | -1.39% | 361,767 | 258,655,726 |
| 2024-10-24 | 7.05 | 7.29 | 7.03 | 7.22 | +1.4% | 385,755 | 276,367,718 |
| 2024-10-23 | 7.28 | 7.29 | 7.07 | 7.12 | -1.93% | 403,596 | 287,689,012 |
| 2024-10-22 | 7.14 | 7.46 | 7.07 | 7.26 | +1.68% | 611,565 | 444,723,213 |
| 2024-10-21 | 6.98 | 7.18 | 6.98 | 7.14 | +2.15% | 544,755 | 385,994,957 |
| 2024-10-18 | 7.02 | 7.15 | 6.96 | 6.99 | -1.83% | 789,440 | 558,083,506 |
| 2024-10-17 | 6.81 | 7.22 | 6.81 | 7.12 | +6.75% | 1,143,914 | 810,645,814 |
| 2024-10-16 | 6.46 | 6.7 | 6.43 | 6.67 | +1.99% | 399,643 | 263,813,287 |
| 2024-10-15 | 6.59 | 6.92 | 6.46 | 6.54 | -1.51% | 633,981 | 422,158,279 |
| 2024-10-14 | 6.36 | 6.73 | 6.35 | 6.64 | +5.73% | 734,710 | 483,567,098 |
| 2024-10-11 | 6.34 | 6.46 | 6.18 | 6.28 | -1.72% | 520,909 | 329,458,501 |
| 2024-10-10 | 6.45 | 6.63 | 6.1 | 6.39 | -1.69% | 896,915 | 572,303,020 |
| 2024-10-09 | 6.89 | 6.89 | 6.5 | 6.5 | -9.97% | 836,534 | 555,384,768 |
| 2024-10-08 | 7.7 | 7.71 | 6.75 | 7.22 | +2.7% | 1,255,194 | 911,633,554 |
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：