股票概览
8.35
-0.6%
-0.05
8.45
开盘价
8.64
最高价
8.02
最低价
218,683
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
9.02
MA10 (10日均线)
8.50
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 | 8.45 | 8.64 | 8.02 | 8.35 | -0.6% | 218,683 | 182,403,414 |
| 2025-03-24 | 9 | 9.2 | 8.35 | 8.4 | -8.5% | 349,055 | 306,294,718 |
| 2025-03-21 | 9.22 | 9.37 | 9.1 | 9.18 | -0.22% | 232,530 | 214,735,056 |
| 2025-03-20 | 9.03 | 9.48 | 8.88 | 9.2 | +0.99% | 307,870 | 282,418,769 |
| 2025-03-19 | 9.31 | 9.78 | 9.02 | 9.11 | -3.09% | 424,227 | 399,243,268 |
| 2025-03-18 | 9.05 | 9.48 | 8.71 | 9.4 | +3.3% | 477,899 | 435,503,241 |
| 2025-03-17 | 9.01 | 9.41 | 9 | 9.1 | -0.55% | 279,760 | 255,104,759 |
| 2025-03-14 | 9.26 | 9.43 | 8.98 | 9.15 | -3.48% | 485,693 | 445,080,091 |
| 2025-03-13 | 8.73 | 9.96 | 8.61 | 9.48 | +7.73% | 719,749 | 657,932,793 |
| 2025-03-12 | 8.39 | 9.3 | 8.31 | 8.8 | +4.51% | 536,920 | 469,403,205 |
| 2025-03-11 | 8.13 | 8.68 | 8.07 | 8.42 | +2.06% | 395,971 | 332,464,331 |
| 2025-03-10 | 8.16 | 8.26 | 8.07 | 8.25 | +1.48% | 260,500 | 213,597,489 |
| 2025-03-07 | 8.33 | 8.39 | 7.95 | 8.13 | -4.35% | 454,932 | 370,985,809 |
| 2025-03-06 | 8.18 | 8.98 | 8.09 | 8.5 | +3.03% | 645,096 | 545,761,103 |
| 2025-03-05 | 8 | 8.38 | 7.89 | 8.25 | +3.38% | 591,230 | 483,444,324 |
| 2025-03-04 | 8.08 | 8.25 | 7.86 | 7.98 | -5.56% | 600,991 | 483,928,770 |
| 2025-03-03 | 7.98 | 8.88 | 7.8 | 8.45 | +3.05% | 1,060,591 | 880,777,168 |
| 2025-02-28 | 6.78 | 8.2 | 6.58 | 8.2 | +20.06% | 669,232 | 506,367,378 |
| 2025-02-27 | 6.88 | 6.99 | 6.69 | 6.83 | -0.44% | 141,321 | 96,586,002 |
| 2025-02-26 | 7.03 | 7.03 | 6.78 | 6.86 | -1.29% | 164,857 | 113,223,115 |
| 2025-02-25 | 6.91 | 7.14 | 6.83 | 6.95 | -0.86% | 157,260 | 109,705,567 |
| 2025-02-24 | 6.95 | 7.05 | 6.82 | 7.01 | +0.86% | 161,857 | 112,539,643 |
| 2025-02-21 | 6.95 | 7.03 | 6.77 | 6.95 | -0.43% | 164,901 | 113,613,902 |
| 2025-02-20 | 6.8 | 7.02 | 6.78 | 6.98 | +2.65% | 157,288 | 109,000,467 |
| 2025-02-19 | 6.66 | 6.85 | 6.64 | 6.8 | +2.1% | 142,525 | 96,060,881 |
| 2025-02-18 | 7.05 | 7.11 | 6.64 | 6.66 | -6.33% | 223,068 | 152,650,047 |
| 2025-02-17 | 7.08 | 7.23 | 7.05 | 7.11 | +0.71% | 144,925 | 103,211,222 |
| 2025-02-14 | 7.16 | 7.2 | 7.02 | 7.06 | -2.08% | 158,735 | 112,594,594 |
| 2025-02-13 | 7.43 | 7.43 | 7.17 | 7.21 | -3.09% | 189,130 | 137,468,250 |
| 2025-02-12 | 7.17 | 7.56 | 7.12 | 7.44 | +3.77% | 263,462 | 192,841,006 |
| 2025-02-11 | 7.32 | 7.37 | 7.14 | 7.17 | -1.78% | 162,353 | 117,458,500 |
| 2025-02-10 | 7.14 | 7.3 | 7.08 | 7.3 | +2.24% | 173,331 | 124,809,103 |
| 2025-02-07 | 6.91 | 7.25 | 6.9 | 7.14 | +2.44% | 180,728 | 128,632,879 |
| 2025-02-06 | 6.73 | 6.97 | 6.68 | 6.97 | +2.8% | 123,871 | 85,035,673 |
| 2025-02-05 | 6.8 | 6.85 | 6.67 | 6.78 | +2.26% | 112,045 | 75,850,366 |
| 2025-01-27 | 7.08 | 7.08 | 6.62 | 6.63 | -5.01% | 130,978 | 88,876,840 |
| 2025-01-24 | 6.99 | 7.05 | 6.81 | 6.98 | +0.43% | 118,012 | 82,019,796 |
| 2025-01-23 | 7.1 | 7.44 | 6.95 | 6.95 | 0% | 163,568 | 116,884,562 |
| 2025-01-22 | 7.4 | 7.45 | 6.95 | 6.95 | -7.46% | 226,325 | 163,020,716 |
| 2025-01-21 | 7.4 | 7.64 | 7.19 | 7.51 | +1.62% | 235,599 | 176,019,683 |
| 2025-01-20 | 7.37 | 7.5 | 7.08 | 7.39 | -3.4% | 279,250 | 203,985,448 |
| 2025-01-17 | 7.23 | 7.68 | 7.19 | 7.65 | +6.4% | 311,751 | 234,072,281 |
| 2025-01-16 | 7.18 | 7.34 | 7.08 | 7.19 | -0.28% | 171,990 | 124,114,672 |
| 2025-01-15 | 7.17 | 7.28 | 7.03 | 7.21 | +1.26% | 219,035 | 157,019,925 |
| 2025-01-14 | 6.8 | 7.13 | 6.71 | 7.12 | +7.23% | 198,482 | 138,043,521 |
| 2025-01-13 | 6.7 | 6.83 | 6.45 | 6.64 | -2.92% | 151,124 | 100,594,864 |
| 2025-01-10 | 7.27 | 7.37 | 6.84 | 6.84 | -6.3% | 260,967 | 184,855,182 |
| 2025-01-09 | 7.4 | 7.64 | 7.13 | 7.3 | +3.69% | 343,490 | 254,395,400 |
| 2025-01-08 | 6.71 | 7.1 | 6.61 | 7.04 | +3.83% | 255,379 | 175,703,549 |
| 2025-01-07 | 6.74 | 6.8 | 6.48 | 6.78 | +2.42% | 169,669 | 112,795,001 |
| 2025-01-06 | 6.56 | 6.68 | 6.13 | 6.62 | +1.53% | 175,612 | 113,845,974 |
| 2025-01-03 | 7.01 | 7.1 | 6.41 | 6.52 | -6.59% | 239,677 | 159,844,924 |
| 2025-01-02 | 7.15 | 7.24 | 6.83 | 6.98 | -1.13% | 180,793 | 126,855,698 |
| 2024-12-31 | 7.57 | 7.61 | 7.06 | 7.06 | -6.24% | 222,897 | 161,309,573 |
| 2024-12-30 | 7.8 | 7.8 | 7.53 | 7.53 | -3.09% | 152,683 | 116,858,120 |
| 2024-12-27 | 7.64 | 7.96 | 7.47 | 7.77 | +2.51% | 237,448 | 183,031,456 |
| 2024-12-26 | 7.6 | 7.88 | 7.52 | 7.58 | -0.79% | 300,891 | 230,979,658 |
| 2024-12-25 | 7.32 | 7.88 | 6.69 | 7.64 | +3.52% | 510,148 | 374,588,166 |
| 2024-12-24 | 7.79 | 8.08 | 7.15 | 7.38 | -1.6% | 363,217 | 274,499,587 |
| 2024-12-23 | 8.35 | 8.38 | 7.41 | 7.5 | -12.79% | 453,333 | 357,113,075 |
| 2024-12-20 | 8.18 | 8.87 | 7.84 | 8.6 | +2.63% | 581,847 | 482,959,736 |
| 2024-12-19 | 9.13 | 9.2 | 8.09 | 8.38 | -10.76% | 641,667 | 547,000,339 |
| 2024-12-18 | 8.78 | 9.75 | 8.55 | 9.39 | +6.83% | 551,596 | 512,621,472 |
| 2024-12-17 | 9.91 | 10.43 | 8.51 | 8.79 | -13.57% | 739,671 | 695,750,260 |
| 2024-12-16 | 8.88 | 10.45 | 8.81 | 10.17 | +16.1% | 590,106 | 575,410,483 |
| 2024-12-13 | 8.28 | 9.28 | 8.27 | 8.76 | +5.16% | 412,102 | 360,934,891 |
| 2024-12-12 | 8.14 | 8.68 | 8 | 8.33 | +3.48% | 324,070 | 268,180,786 |
| 2024-12-11 | 7.88 | 8.16 | 7.88 | 8.05 | +0.37% | 215,900 | 173,636,230 |
| 2024-12-10 | 8.26 | 8.38 | 7.86 | 8.02 | -0.37% | 416,175 | 335,482,693 |
| 2024-12-09 | 7.45 | 8.4 | 7.32 | 8.05 | +9.08% | 467,499 | 366,777,318 |
| 2024-12-06 | 7.28 | 7.49 | 7.08 | 7.38 | +2.36% | 293,953 | 214,918,597 |
| 2024-12-05 | 7.05 | 7.5 | 6.91 | 7.21 | -1.5% | 345,497 | 249,764,194 |
| 2024-12-04 | 7.2 | 7.73 | 7.2 | 7.32 | +1.24% | 475,843 | 351,944,228 |
| 2024-12-03 | 7.3 | 8.34 | 7.21 | 7.23 | +4.03% | 640,006 | 487,684,223 |
| 2024-12-02 | 6.87 | 7.18 | 6.87 | 6.95 | +0.58% | 246,476 | 172,551,134 |
| 2024-11-29 | 7.03 | 7.11 | 6.71 | 6.91 | -1.71% | 258,002 | 178,864,366 |
| 2024-11-28 | 7.25 | 7.38 | 7 | 7.03 | -2.5% | 334,647 | 238,441,850 |
| 2024-11-27 | 6.6 | 7.58 | 6.43 | 7.21 | +9.24% | 480,065 | 338,024,204 |
| 2024-11-26 | 6.98 | 7.1 | 6.59 | 6.6 | -7.17% | 373,204 | 255,458,235 |
| 2024-11-25 | 6.73 | 7.18 | 6.68 | 7.11 | +3.64% | 462,753 | 323,622,589 |
| 2024-11-22 | 6.29 | 7.6 | 6.18 | 6.86 | +7.52% | 599,775 | 401,404,371 |
| 2024-11-21 | 6.05 | 6.65 | 6.04 | 6.38 | +3.91% | 461,728 | 293,252,557 |
| 2024-11-20 | 6 | 6.27 | 5.94 | 6.14 | +3.54% | 428,841 | 263,070,984 |
| 2024-11-19 | 5.26 | 6.04 | 5.18 | 5.93 | +12.95% | 428,888 | 241,870,521 |
| 2024-11-18 | 5.7 | 5.82 | 5.18 | 5.25 | -7.41% | 235,302 | 126,905,365 |
| 2024-11-15 | 5.58 | 5.89 | 5.54 | 5.67 | +1.43% | 336,387 | 193,957,735 |
| 2024-11-14 | 5.77 | 5.85 | 5.52 | 5.59 | -4.28% | 193,203 | 109,561,117 |
| 2024-11-13 | 5.89 | 5.93 | 5.6 | 5.84 | -1.02% | 248,585 | 142,845,694 |
| 2024-11-12 | 5.97 | 6.16 | 5.81 | 5.9 | -1.67% | 280,904 | 168,275,389 |
| 2024-11-11 | 5.92 | 6.03 | 5.91 | 6 | +0.67% | 252,674 | 150,853,041 |
| 2024-11-08 | 6.02 | 6.27 | 5.9 | 5.96 | -0.5% | 304,329 | 185,383,684 |
| 2024-11-07 | 5.8 | 6.07 | 5.75 | 5.99 | +3.28% | 264,384 | 157,557,291 |
| 2024-11-06 | 5.86 | 5.97 | 5.72 | 5.8 | -1.69% | 281,984 | 164,906,193 |
| 2024-11-05 | 5.87 | 6 | 5.72 | 5.9 | -0.84% | 327,772 | 192,139,155 |
| 2024-11-04 | 5.55 | 6.19 | 5.4 | 5.95 | +6.44% | 335,162 | 194,774,591 |
| 2024-11-01 | 6.1 | 6.1 | 5.47 | 5.59 | -9.55% | 439,532 | 251,030,939 |
| 2024-10-31 | 6.11 | 6.26 | 5.95 | 6.18 | +0.65% | 451,855 | 275,555,453 |
| 2024-10-30 | 6.3 | 6.66 | 6.06 | 6.14 | -5.25% | 507,616 | 319,747,467 |
| 2024-10-29 | 6.07 | 6.75 | 6.07 | 6.48 | +4.68% | 637,064 | 411,485,526 |
| 2024-10-28 | 5.87 | 6.38 | 5.66 | 6.19 | +7.09% | 526,029 | 319,715,861 |
| 2024-10-25 | 5.49 | 5.8 | 5.45 | 5.78 | +5.28% | 399,012 | 225,070,422 |
| 2024-10-24 | 5.2 | 5.5 | 5.14 | 5.49 | +3.78% | 325,640 | 173,375,615 |
| 2024-10-23 | 5.45 | 5.65 | 5.26 | 5.29 | -3.64% | 392,819 | 213,242,262 |
| 2024-10-22 | 5.29 | 5.67 | 5.24 | 5.49 | +2.43% | 483,981 | 264,377,415 |
| 2024-10-21 | 5.17 | 5.44 | 5.11 | 5.36 | +3.68% | 394,912 | 208,439,201 |
| 2024-10-18 | 5.04 | 5.29 | 4.95 | 5.17 | +2.17% | 361,645 | 185,462,659 |
| 2024-10-17 | 5.11 | 5.25 | 4.98 | 5.06 | +0.2% | 318,060 | 163,086,201 |
| 2024-10-16 | 4.9 | 5.12 | 4.87 | 5.05 | +1% | 255,621 | 128,312,143 |
| 2024-10-15 | 4.87 | 5.33 | 4.84 | 5 | +0.6% | 357,007 | 180,403,964 |
| 2024-10-14 | 4.7 | 4.97 | 4.6 | 4.97 | +6.88% | 269,667 | 129,270,796 |
| 2024-10-11 | 4.86 | 4.89 | 4.56 | 4.65 | -4.32% | 250,294 | 116,715,185 |
| 2024-10-10 | 4.95 | 5.15 | 4.73 | 4.86 | +2.1% | 326,073 | 160,419,568 |
| 2024-10-09 | 5.48 | 5.48 | 4.76 | 4.76 | -17.22% | 466,672 | 242,071,308 |
| 2024-10-08 | 6 | 6 | 5.24 | 5.75 | +13.19% | 700,278 | 392,346,671 |
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：