股票概览
8.28
-5.69%
-0.5
8.27
开盘价
8.98
最高价
7.99
最低价
1,117,479
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
7.49
MA10 (10日均线)
7.07
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 | 8.27 | 8.98 | 7.99 | 8.28 | -5.69% | 1,117,479 | 943,240,826 |
| 2025-03-24 | 8.77 | 9.12 | 8.37 | 8.78 | +5.91% | 2,076,760 | 1,851,118,124 |
| 2025-03-21 | 7.63 | 8.29 | 7.61 | 8.29 | +9.95% | 1,361,530 | 1,103,134,887 |
| 2025-03-20 | 7.28 | 7.65 | 7.17 | 7.54 | +3.43% | 659,428 | 487,823,163 |
| 2025-03-19 | 7.1 | 7.49 | 7.03 | 7.29 | +1.96% | 517,651 | 377,183,928 |
| 2025-03-18 | 7.1 | 7.2 | 7 | 7.15 | 0% | 355,341 | 251,991,287 |
| 2025-03-17 | 7.08 | 7.36 | 7.07 | 7.15 | +2.88% | 477,029 | 343,562,522 |
| 2025-03-14 | 6.93 | 7.23 | 6.93 | 6.95 | +1.91% | 542,136 | 380,327,585 |
| 2025-03-13 | 6.69 | 6.91 | 6.58 | 6.82 | +2.56% | 408,603 | 275,713,266 |
| 2025-03-12 | 6.69 | 6.7 | 6.63 | 6.65 | -0.6% | 184,451 | 122,874,406 |
| 2025-03-11 | 6.69 | 6.71 | 6.6 | 6.69 | -0.89% | 189,710 | 126,158,952 |
| 2025-03-10 | 6.85 | 6.85 | 6.69 | 6.75 | -1.46% | 295,266 | 199,042,391 |
| 2025-03-07 | 6.56 | 6.88 | 6.56 | 6.85 | +4.1% | 520,129 | 352,606,214 |
| 2025-03-06 | 6.56 | 6.62 | 6.47 | 6.58 | +0.15% | 265,771 | 174,170,137 |
| 2025-03-05 | 6.66 | 6.68 | 6.53 | 6.57 | -1.79% | 225,962 | 148,794,557 |
| 2025-03-04 | 6.6 | 6.69 | 6.52 | 6.69 | +0.9% | 267,550 | 176,837,767 |
| 2025-03-03 | 6.66 | 6.91 | 6.56 | 6.63 | -0.45% | 389,364 | 261,425,897 |
| 2025-02-28 | 6.55 | 6.82 | 6.55 | 6.66 | +0.76% | 526,931 | 353,586,456 |
| 2025-02-27 | 6.37 | 6.72 | 6.27 | 6.61 | +3.77% | 546,552 | 357,605,717 |
| 2025-02-26 | 6.33 | 6.39 | 6.3 | 6.37 | +1.11% | 112,571 | 71,595,107 |
| 2025-02-25 | 6.34 | 6.38 | 6.29 | 6.3 | -1.25% | 124,547 | 78,844,659 |
| 2025-02-24 | 6.44 | 6.48 | 6.33 | 6.38 | -0.93% | 185,857 | 119,093,312 |
| 2025-02-21 | 6.41 | 6.55 | 6.38 | 6.44 | +0.31% | 242,694 | 156,416,658 |
| 2025-02-20 | 6.24 | 6.46 | 6.24 | 6.42 | +2.39% | 233,963 | 148,462,777 |
| 2025-02-19 | 6.19 | 6.33 | 6.17 | 6.27 | +1.29% | 148,582 | 92,641,315 |
| 2025-02-18 | 6.42 | 6.42 | 6.16 | 6.19 | -3.58% | 178,216 | 112,182,681 |
| 2025-02-17 | 6.34 | 6.46 | 6.32 | 6.42 | +1.1% | 153,041 | 97,773,082 |
| 2025-02-14 | 6.45 | 6.47 | 6.31 | 6.35 | -1.7% | 206,033 | 131,302,704 |
| 2025-02-13 | 6.48 | 6.6 | 6.42 | 6.46 | -0.77% | 236,902 | 154,027,615 |
| 2025-02-12 | 6.45 | 6.54 | 6.41 | 6.51 | +0.31% | 217,151 | 140,713,135 |
| 2025-02-11 | 6.39 | 6.52 | 6.37 | 6.49 | +1.09% | 263,776 | 169,871,403 |
| 2025-02-10 | 6.37 | 6.44 | 6.35 | 6.42 | +0.78% | 218,280 | 139,498,277 |
| 2025-02-07 | 6.34 | 6.47 | 6.29 | 6.37 | -0.16% | 316,869 | 202,322,447 |
| 2025-02-06 | 6.18 | 6.42 | 6.15 | 6.38 | +2.9% | 283,948 | 178,251,691 |
| 2025-02-05 | 6.32 | 6.33 | 6.12 | 6.2 | -1.27% | 230,258 | 142,579,717 |
| 2025-01-27 | 6.46 | 6.51 | 6.26 | 6.28 | -3.68% | 250,891 | 159,705,480 |
| 2025-01-24 | 6.35 | 6.59 | 6.29 | 6.52 | +2.19% | 322,445 | 208,200,523 |
| 2025-01-23 | 6.61 | 6.72 | 6.37 | 6.38 | -3.19% | 428,287 | 280,650,394 |
| 2025-01-22 | 6.48 | 6.68 | 6.43 | 6.59 | +1.07% | 386,648 | 254,484,553 |
| 2025-01-21 | 6.49 | 6.68 | 6.38 | 6.52 | +1.88% | 445,097 | 289,513,963 |
| 2025-01-20 | 6.38 | 6.49 | 6.32 | 6.4 | +1.43% | 344,213 | 220,240,482 |
| 2025-01-17 | 6.36 | 6.36 | 6.16 | 6.31 | -1.41% | 336,131 | 210,274,940 |
| 2025-01-16 | 6.31 | 6.56 | 6.3 | 6.4 | +1.91% | 439,337 | 282,099,510 |
| 2025-01-15 | 6.5 | 6.5 | 6.24 | 6.28 | -4.27% | 496,642 | 314,278,524 |
| 2025-01-14 | 6.34 | 6.58 | 6.31 | 6.56 | +3.96% | 569,210 | 369,637,414 |
| 2025-01-13 | 6.44 | 6.57 | 6.24 | 6.31 | -3.66% | 544,138 | 346,478,193 |
| 2025-01-10 | 7.24 | 7.36 | 6.51 | 6.55 | -7.22% | 922,525 | 640,168,302 |
| 2025-01-09 | 7.4 | 7.72 | 7 | 7.06 | -7.47% | 1,052,145 | 768,112,218 |
| 2025-01-08 | 7.87 | 8.15 | 7.53 | 7.63 | -1.29% | 1,019,079 | 800,485,406 |
| 2025-01-07 | 7.5 | 8.2 | 7.39 | 7.73 | +1.71% | 1,015,705 | 793,381,218 |
| 2025-01-06 | 7.55 | 7.9 | 7.2 | 7.6 | +1.6% | 1,197,352 | 899,763,136 |
| 2025-01-03 | 6.6 | 7.48 | 6.46 | 7.48 | +10% | 870,109 | 626,452,399 |
| 2025-01-02 | 6.94 | 7.15 | 6.62 | 6.8 | -1.45% | 697,314 | 480,901,077 |
| 2024-12-31 | 6.61 | 7.18 | 6.56 | 6.9 | +5.67% | 821,293 | 566,651,055 |
| 2024-12-30 | 6.83 | 6.9 | 6.48 | 6.53 | -1.8% | 465,606 | 308,340,049 |
| 2024-12-27 | 6.54 | 6.75 | 6.5 | 6.65 | +1.37% | 519,501 | 343,832,399 |
| 2024-12-26 | 6.31 | 6.68 | 6.28 | 6.56 | +2.82% | 450,928 | 294,872,956 |
| 2024-12-25 | 6.28 | 6.48 | 6.1 | 6.38 | +1.43% | 415,427 | 262,120,680 |
| 2024-12-24 | 6 | 6.33 | 5.98 | 6.29 | +2.78% | 454,765 | 283,467,295 |
| 2024-12-23 | 6.06 | 6.42 | 5.84 | 6.12 | +0.99% | 398,209 | 241,468,707 |
| 2024-12-20 | 6.11 | 6.13 | 6.01 | 6.06 | -0.66% | 111,828 | 68,018,582 |
| 2024-12-19 | 6.07 | 6.13 | 6.02 | 6.1 | -0.49% | 124,253 | 75,540,657 |
| 2024-12-18 | 6.15 | 6.22 | 6.05 | 6.13 | +0.82% | 120,754 | 74,271,190 |
| 2024-12-17 | 6.33 | 6.33 | 6.06 | 6.08 | -4.25% | 185,400 | 114,222,562 |
| 2024-12-16 | 6.39 | 6.5 | 6.31 | 6.35 | 0% | 133,741 | 85,397,052 |
| 2024-12-13 | 6.45 | 6.46 | 6.33 | 6.35 | -1.7% | 155,394 | 99,233,264 |
| 2024-12-12 | 6.45 | 6.5 | 6.36 | 6.46 | +0.16% | 171,835 | 110,383,518 |
| 2024-12-11 | 6.35 | 6.46 | 6.33 | 6.45 | +1.26% | 208,792 | 134,044,606 |
| 2024-12-10 | 6.35 | 6.5 | 6.24 | 6.37 | +2.08% | 355,441 | 225,510,897 |
| 2024-12-09 | 6.4 | 6.42 | 6.16 | 6.24 | -2.19% | 280,708 | 176,051,554 |
| 2024-12-06 | 6.32 | 6.48 | 6.27 | 6.38 | +2.24% | 352,599 | 224,521,915 |
| 2024-12-05 | 6.21 | 6.27 | 6.17 | 6.24 | +0.81% | 113,683 | 70,678,729 |
| 2024-12-04 | 6.23 | 6.28 | 6.14 | 6.19 | -0.8% | 114,036 | 70,685,964 |
| 2024-12-03 | 6.29 | 6.3 | 6.18 | 6.24 | -0.64% | 136,464 | 84,922,788 |
| 2024-12-02 | 6.16 | 6.33 | 6.16 | 6.28 | +1.78% | 178,074 | 111,296,517 |
| 2024-11-29 | 6.11 | 6.18 | 6.09 | 6.17 | +1.15% | 147,800 | 90,842,909 |
| 2024-11-28 | 6.11 | 6.23 | 6.09 | 6.1 | +0.16% | 136,125 | 83,512,255 |
| 2024-11-27 | 6.06 | 6.1 | 5.9 | 6.09 | +1% | 133,593 | 80,057,101 |
| 2024-11-26 | 5.95 | 6.19 | 5.92 | 6.03 | +1.52% | 171,913 | 104,355,586 |
| 2024-11-25 | 5.91 | 5.97 | 5.84 | 5.94 | +0.51% | 99,852 | 58,959,890 |
| 2024-11-22 | 6.12 | 6.16 | 5.89 | 5.91 | -2.96% | 110,082 | 66,517,152 |
| 2024-11-21 | 6.11 | 6.14 | 6.02 | 6.09 | -0.16% | 96,544 | 58,790,545 |
| 2024-11-20 | 5.94 | 6.1 | 5.93 | 6.1 | +2.18% | 130,017 | 78,459,290 |
| 2024-11-19 | 5.97 | 5.99 | 5.81 | 5.97 | +1.19% | 113,170 | 66,894,766 |
| 2024-11-18 | 6.03 | 6.05 | 5.85 | 5.9 | -1.34% | 147,754 | 87,860,633 |
| 2024-11-15 | 6.08 | 6.18 | 5.95 | 5.98 | -1.97% | 180,225 | 109,306,621 |
| 2024-11-14 | 6.15 | 6.35 | 6.1 | 6.1 | -0.33% | 277,006 | 171,747,850 |
| 2024-11-13 | 6.1 | 6.18 | 5.99 | 6.12 | 0% | 157,618 | 95,897,197 |
| 2024-11-12 | 6.18 | 6.21 | 6.07 | 6.12 | -1.29% | 178,564 | 109,620,198 |
| 2024-11-11 | 6.06 | 6.36 | 6.05 | 6.2 | +3.68% | 359,733 | 224,033,886 |
| 2024-11-08 | 6.11 | 6.15 | 5.95 | 5.98 | -2.13% | 217,527 | 131,486,126 |
| 2024-11-07 | 6.04 | 6.15 | 6.02 | 6.11 | +2.52% | 266,193 | 162,145,820 |
| 2024-11-06 | 5.89 | 6.05 | 5.82 | 5.96 | +1.36% | 229,388 | 135,968,304 |
| 2024-11-05 | 5.73 | 5.92 | 5.69 | 5.88 | +2.62% | 217,042 | 126,483,304 |
| 2024-11-04 | 5.6 | 5.73 | 5.58 | 5.73 | +2.32% | 128,927 | 73,306,453 |
| 2024-11-01 | 5.7 | 5.73 | 5.58 | 5.6 | -1.75% | 200,486 | 113,143,191 |
| 2024-10-31 | 5.75 | 5.78 | 5.65 | 5.7 | -1.04% | 229,247 | 131,140,094 |
| 2024-10-30 | 5.72 | 5.81 | 5.68 | 5.76 | +0.35% | 128,121 | 73,580,450 |
| 2024-10-29 | 5.92 | 5.94 | 5.7 | 5.74 | -2.71% | 182,707 | 106,292,129 |
| 2024-10-28 | 5.8 | 5.92 | 5.8 | 5.9 | +1.9% | 257,976 | 151,572,794 |
| 2024-10-25 | 5.67 | 5.79 | 5.65 | 5.79 | +2.48% | 156,320 | 89,466,056 |
| 2024-10-24 | 5.69 | 5.7 | 5.63 | 5.65 | -0.88% | 106,605 | 60,323,839 |
| 2024-10-23 | 5.74 | 5.83 | 5.68 | 5.7 | -0.52% | 170,807 | 98,166,818 |
| 2024-10-22 | 5.63 | 5.73 | 5.63 | 5.73 | +1.78% | 102,225 | 58,145,596 |
| 2024-10-21 | 5.73 | 5.75 | 5.58 | 5.63 | -1.05% | 156,334 | 88,511,137 |
| 2024-10-18 | 5.66 | 5.74 | 5.6 | 5.69 | +0.53% | 146,511 | 83,342,288 |
| 2024-10-17 | 5.76 | 5.84 | 5.66 | 5.66 | -1.22% | 97,783 | 56,148,642 |
| 2024-10-16 | 5.8 | 5.85 | 5.68 | 5.73 | -2.05% | 103,554 | 59,669,173 |
| 2024-10-15 | 5.93 | 5.96 | 5.83 | 5.85 | -1.35% | 99,994 | 58,759,946 |
| 2024-10-14 | 5.9 | 5.98 | 5.81 | 5.93 | +1.02% | 92,302 | 54,464,537 |
| 2024-10-11 | 5.97 | 5.97 | 5.8 | 5.87 | -1.68% | 93,180 | 54,862,550 |
| 2024-10-10 | 5.95 | 6.1 | 5.85 | 5.97 | +1.7% | 134,066 | 80,272,825 |
| 2024-10-09 | 6.24 | 6.24 | 5.86 | 5.87 | -8.14% | 222,378 | 134,712,512 |
| 2024-10-08 | 6.67 | 6.69 | 6.03 | 6.39 | +4.75% | 430,894 | 274,520,081 |
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：