股票概览
7.98
+2.44%
+0.19
7.97
开盘价
8.29
最高价
7.9
最低价
716,058
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
8.11
MA10 (10日均线)
8.06
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 | 7.97 | 8.29 | 7.9 | 7.98 | +2.44% | 716,058 | 576,713,532 |
| 2025-03-24 | 8.03 | 8.03 | 7.51 | 7.79 | -3.95% | 1,146,937 | 886,997,615 |
| 2025-03-21 | 8.02 | 8.2 | 7.97 | 8.11 | 0% | 875,623 | 708,138,810 |
| 2025-03-20 | 8.28 | 8.32 | 8.11 | 8.11 | -2.41% | 1,002,702 | 820,018,987 |
| 2025-03-19 | 8.4 | 8.87 | 8.26 | 8.31 | -3.15% | 1,948,233 | 1,664,768,291 |
| 2025-03-18 | 8.25 | 8.96 | 8.25 | 8.58 | +3.87% | 2,469,141 | 2,138,611,431 |
| 2025-03-17 | 8.13 | 8.5 | 8.1 | 8.26 | +1.6% | 1,321,240 | 1,099,815,941 |
| 2025-03-14 | 7.73 | 8.18 | 7.73 | 8.13 | +4.5% | 1,116,221 | 890,050,420 |
| 2025-03-13 | 7.99 | 8.05 | 7.7 | 7.78 | -3.23% | 936,212 | 731,741,726 |
| 2025-03-12 | 8.13 | 8.18 | 8.02 | 8.04 | -0.99% | 880,803 | 710,025,056 |
| 2025-03-11 | 7.95 | 8.27 | 7.8 | 8.12 | -0.61% | 981,725 | 789,603,247 |
| 2025-03-10 | 8.47 | 8.6 | 8.1 | 8.17 | -2.51% | 1,450,812 | 1,200,710,990 |
| 2025-03-07 | 8.31 | 8.84 | 8.22 | 8.38 | +1.58% | 2,489,584 | 2,127,481,885 |
| 2025-03-06 | 7.87 | 8.35 | 7.82 | 8.25 | +5.1% | 1,744,926 | 1,427,348,977 |
| 2025-03-05 | 7.62 | 7.98 | 7.59 | 7.85 | +2.08% | 1,095,516 | 854,661,170 |
| 2025-03-04 | 7.39 | 7.79 | 7.31 | 7.69 | +2.4% | 978,444 | 740,565,848 |
| 2025-03-03 | 7.63 | 7.77 | 7.38 | 7.51 | +0.54% | 851,700 | 644,363,943 |
| 2025-02-28 | 8.13 | 8.13 | 7.37 | 7.47 | -9.23% | 1,490,740 | 1,156,745,124 |
| 2025-02-27 | 8.41 | 8.61 | 8.1 | 8.23 | -2.26% | 1,280,037 | 1,064,227,264 |
| 2025-02-26 | 8.37 | 8.59 | 8.32 | 8.42 | +0.6% | 1,153,605 | 972,176,269 |
| 2025-02-25 | 8.3 | 8.55 | 8.2 | 8.37 | -1.18% | 1,073,644 | 901,585,218 |
| 2025-02-24 | 8.59 | 8.59 | 8.31 | 8.47 | -2.87% | 1,562,657 | 1,321,105,119 |
| 2025-02-21 | 8.46 | 8.86 | 8.22 | 8.72 | +3.07% | 2,304,524 | 1,981,805,182 |
| 2025-02-20 | 8.3 | 8.62 | 8.25 | 8.46 | +1.44% | 1,607,629 | 1,358,244,483 |
| 2025-02-19 | 8.12 | 8.37 | 8.04 | 8.34 | +1.83% | 1,516,242 | 1,251,550,941 |
| 2025-02-18 | 8.72 | 8.75 | 8.18 | 8.19 | -9% | 2,756,432 | 2,333,631,831 |
| 2025-02-17 | 8.3 | 9.32 | 8.3 | 9 | +10.02% | 3,773,323 | 3,383,577,712 |
| 2025-02-14 | 8.33 | 8.49 | 8.1 | 8.18 | -4.1% | 1,989,695 | 1,641,930,656 |
| 2025-02-13 | 8.56 | 8.91 | 8.48 | 8.53 | +0.83% | 2,428,773 | 2,108,413,295 |
| 2025-02-12 | 8.3 | 8.69 | 8.25 | 8.46 | -0.59% | 2,112,750 | 1,798,462,895 |
| 2025-02-11 | 8.28 | 9.21 | 8.1 | 8.51 | +0.83% | 3,548,438 | 3,040,039,888 |
| 2025-02-10 | 8.4 | 8.6 | 8.02 | 8.44 | +1.08% | 2,683,151 | 2,231,223,658 |
| 2025-02-07 | 8.4 | 8.86 | 8.18 | 8.35 | -2.79% | 2,755,742 | 2,345,291,875 |
| 2025-02-06 | 8.16 | 8.74 | 7.92 | 8.59 | +2.26% | 2,951,376 | 2,434,961,418 |
| 2025-02-05 | 7.98 | 8.41 | 7.56 | 8.4 | +7.97% | 3,623,104 | 2,883,424,898 |
| 2025-01-27 | 7.88 | 7.98 | 7.46 | 7.78 | +0.91% | 2,642,943 | 2,040,994,829 |
| 2025-01-24 | 7.28 | 7.82 | 7.2 | 7.71 | +6.34% | 3,740,701 | 2,834,440,734 |
| 2025-01-23 | 6.57 | 7.5 | 6.5 | 7.25 | +16% | 4,254,650 | 2,993,729,069 |
| 2025-01-22 | 6.4 | 6.43 | 6.24 | 6.25 | -2.5% | 761,240 | 479,519,533 |
| 2025-01-21 | 6.51 | 6.58 | 6.27 | 6.41 | -2.44% | 1,277,321 | 815,723,665 |
| 2025-01-20 | 6.79 | 6.9 | 6.53 | 6.57 | +2.34% | 1,471,644 | 981,060,763 |
| 2025-01-17 | 6.82 | 6.86 | 6.33 | 6.42 | -5.45% | 1,939,801 | 1,265,633,052 |
| 2025-01-16 | 6.67 | 7.15 | 6.58 | 6.79 | +3.66% | 2,445,812 | 1,668,464,343 |
| 2025-01-15 | 6.49 | 6.9 | 6.49 | 6.55 | +1.39% | 2,482,908 | 1,654,736,632 |
| 2025-01-14 | 6.15 | 6.49 | 6.15 | 6.46 | +5.73% | 1,527,635 | 970,988,851 |
| 2025-01-13 | 5.95 | 6.21 | 5.81 | 6.11 | 0% | 939,419 | 566,304,378 |
| 2025-01-10 | 6.43 | 6.65 | 6.11 | 6.11 | -5.27% | 1,478,954 | 945,410,596 |
| 2025-01-09 | 6.22 | 6.53 | 6.21 | 6.45 | +2.06% | 1,500,293 | 961,809,101 |
| 2025-01-08 | 6.18 | 6.43 | 5.95 | 6.32 | +0.48% | 1,443,523 | 896,922,254 |
| 2025-01-07 | 6.17 | 6.3 | 5.95 | 6.29 | +1.94% | 1,208,303 | 737,572,989 |
| 2025-01-06 | 5.88 | 6.24 | 5.72 | 6.17 | +3.18% | 1,269,742 | 772,401,781 |
| 2025-01-03 | 6.31 | 6.37 | 5.94 | 5.98 | -5.97% | 1,480,419 | 906,120,888 |
| 2025-01-02 | 6.26 | 6.5 | 6.12 | 6.36 | +2.42% | 1,483,494 | 936,733,759 |
| 2024-12-31 | 6.27 | 6.55 | 6.14 | 6.21 | 0% | 1,627,560 | 1,029,138,450 |
| 2024-12-30 | 6.11 | 6.33 | 5.7 | 6.21 | -0.48% | 1,516,289 | 917,460,725 |
| 2024-12-27 | 6.15 | 6.49 | 6.15 | 6.24 | +0.81% | 1,302,641 | 825,543,087 |
| 2024-12-26 | 6.43 | 6.49 | 6.14 | 6.19 | -3.13% | 1,462,067 | 915,430,026 |
| 2024-12-25 | 6.35 | 6.6 | 6.2 | 6.39 | -7.93% | 2,060,154 | 1,313,923,486 |
| 2024-12-24 | 5.8 | 7.45 | 5.8 | 6.94 | +2.36% | 3,018,467 | 1,965,038,372 |
| 2024-12-23 | 6.78 | 6.78 | 6.78 | 6.78 | -19.95% | 401,119 | 271,958,682 |
| 2024-12-20 | 8.49 | 8.65 | 8.42 | 8.47 | -0.47% | 929,839 | 791,226,363 |
| 2024-12-19 | 8.38 | 8.55 | 8.2 | 8.51 | -1.62% | 1,105,865 | 927,428,021 |
| 2024-12-18 | 8.5 | 8.95 | 8.23 | 8.65 | +0.7% | 1,016,409 | 877,372,862 |
| 2024-12-17 | 9.3 | 9.32 | 8.53 | 8.59 | -9.48% | 1,514,216 | 1,336,897,187 |
| 2024-12-16 | 9.62 | 9.81 | 9.4 | 9.49 | +0.85% | 1,392,215 | 1,341,579,896 |
| 2024-12-13 | 9.7 | 9.82 | 9.36 | 9.41 | -4.27% | 1,332,298 | 1,273,825,620 |
| 2024-12-12 | 9.77 | 9.95 | 9.6 | 9.83 | -3.34% | 1,882,618 | 1,837,618,839 |
| 2024-12-11 | 10.27 | 10.29 | 9.85 | 10.17 | -4.33% | 2,458,730 | 2,459,807,892 |
| 2024-12-10 | 10.5 | 11.19 | 10.44 | 10.63 | +1.82% | 2,860,792 | 3,078,029,512 |
| 2024-12-09 | 10.29 | 10.98 | 10.19 | 10.44 | +2.05% | 2,606,063 | 2,752,758,725 |
| 2024-12-06 | 10.25 | 10.75 | 10.05 | 10.23 | +2.81% | 2,984,219 | 3,103,435,482 |
| 2024-12-05 | 9.55 | 10.2 | 9.52 | 9.95 | +3.54% | 2,012,442 | 2,006,611,339 |
| 2024-12-04 | 10.1 | 10.26 | 9.57 | 9.61 | -8.82% | 2,505,730 | 2,477,717,314 |
| 2024-12-03 | 10.3 | 11.38 | 10.17 | 10.54 | +3.23% | 3,234,374 | 3,470,577,273 |
| 2024-12-02 | 9.64 | 10.65 | 9.64 | 10.21 | +3.87% | 2,894,551 | 2,912,626,290 |
| 2024-11-29 | 9.5 | 9.98 | 9.06 | 9.83 | +1.76% | 2,348,200 | 2,248,335,014 |
| 2024-11-28 | 9.52 | 10.21 | 9.43 | 9.66 | +0.63% | 2,243,039 | 2,187,993,610 |
| 2024-11-27 | 9.03 | 9.87 | 8.51 | 9.6 | +4.23% | 2,349,119 | 2,156,020,573 |
| 2024-11-26 | 9.7 | 10.06 | 9.19 | 9.21 | -9.17% | 2,062,245 | 1,973,194,788 |
| 2024-11-25 | 9.94 | 10.5 | 9.5 | 10.14 | +1.6% | 2,260,953 | 2,247,240,381 |
| 2024-11-22 | 10.3 | 11.3 | 9.95 | 9.98 | -5.49% | 3,082,925 | 3,277,104,820 |
| 2024-11-21 | 10.57 | 11.03 | 10.21 | 10.56 | -3.74% | 2,790,117 | 2,958,757,442 |
| 2024-11-20 | 9.94 | 11.33 | 9.88 | 10.97 | +8.08% | 3,747,461 | 4,005,246,401 |
| 2024-11-19 | 9.73 | 10.45 | 9.01 | 10.15 | -3.43% | 4,037,809 | 3,868,981,537 |
| 2024-11-18 | 12 | 12.52 | 10.5 | 10.51 | -18.9% | 4,797,364 | 5,531,209,265 |
| 2024-11-15 | 11.66 | 12.96 | 11.04 | 12.96 | +20% | 5,685,422 | 7,070,216,785 |
| 2024-11-14 | 10.09 | 12.2 | 10.02 | 10.8 | +2.86% | 3,769,349 | 4,207,128,510 |
| 2024-11-13 | 9.6 | 10.5 | 9.47 | 10.5 | +8.25% | 2,822,652 | 2,857,710,363 |
| 2024-11-12 | 10.23 | 10.59 | 9.46 | 9.7 | -7.09% | 2,480,003 | 2,451,979,198 |
| 2024-11-11 | 10 | 10.99 | 9.64 | 10.44 | +5.14% | 2,811,363 | 2,930,686,782 |
| 2024-11-08 | 9.35 | 10.3 | 9.3 | 9.93 | +4.31% | 3,088,411 | 3,061,588,358 |
| 2024-11-07 | 10.1 | 10.35 | 8.96 | 9.52 | -15% | 3,938,283 | 3,742,333,644 |
| 2024-11-06 | 11.85 | 12.85 | 11.11 | 11.2 | -7.28% | 4,158,165 | 4,930,202,664 |
| 2024-11-05 | 11.4 | 12.96 | 10.5 | 12.08 | +11.85% | 5,044,670 | 5,957,023,324 |
| 2024-11-04 | 12.03 | 12.3 | 10.24 | 10.8 | -15.63% | 3,575,560 | 3,902,643,569 |
| 2024-11-01 | 12.75 | 13.5 | 10.85 | 12.8 | +11.21% | 5,954,979 | 7,337,526,556 |
| 2024-10-31 | 11.51 | 11.51 | 10.79 | 11.51 | +20.02% | 4,378,308 | 4,991,614,747 |
| 2024-10-30 | 9.59 | 9.59 | 8.92 | 9.59 | +20.03% | 2,595,739 | 2,446,493,556 |
| 2024-10-29 | 7.99 | 7.99 | 7.99 | 7.99 | +19.97% | 144,437 | 115,405,402 |
| 2024-10-28 | 6.66 | 6.66 | 6.66 | 6.66 | +20% | 689,052 | 458,908,518 |
| 2024-10-25 | 5.79 | 5.98 | 5.52 | 5.55 | -2.8% | 1,801,553 | 1,039,345,625 |
| 2024-10-24 | 5.51 | 5.94 | 5.38 | 5.71 | -1.04% | 1,369,790 | 783,258,118 |
| 2024-10-23 | 5.86 | 6.35 | 5.65 | 5.77 | -5.56% | 2,173,523 | 1,300,933,106 |
| 2024-10-22 | 5.88 | 6.2 | 5.7 | 6.11 | +7.19% | 2,469,140 | 1,478,510,073 |
| 2024-10-21 | 5.76 | 6.45 | 5.58 | 5.7 | +1.06% | 2,565,070 | 1,517,695,816 |
| 2024-10-18 | 5.04 | 5.86 | 4.81 | 5.64 | +10.59% | 2,271,214 | 1,224,450,873 |
| 2024-10-17 | 4.77 | 5.29 | 4.77 | 5.1 | +6.69% | 1,920,971 | 982,359,609 |
| 2024-10-16 | 4.89 | 5.11 | 4.77 | 4.78 | -2.65% | 1,313,135 | 648,638,130 |
| 2024-10-15 | 4.56 | 5.3 | 4.45 | 4.91 | +2.29% | 1,764,858 | 883,774,907 |
| 2024-10-14 | 4.55 | 4.85 | 4.28 | 4.8 | +3% | 1,444,612 | 661,797,401 |
| 2024-10-11 | 5.14 | 5.26 | 4.28 | 4.66 | -11.41% | 2,050,849 | 960,262,945 |
| 2024-10-10 | 5.08 | 5.81 | 4.58 | 5.26 | +3.54% | 2,324,758 | 1,238,024,797 |
| 2024-10-09 | 4.65 | 5.69 | 4.3 | 5.08 | +0.79% | 2,708,440 | 1,371,200,554 |
| 2024-10-08 | 4.99 | 5.04 | 4.51 | 5.04 | +20% | 2,336,878 | 1,129,996,072 |
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：