股票概览
7.77
-6.61%
-0.55
8.36
开盘价
8.42
最高价
7.65
最低价
522,919
成交量
数据更新至: 2025-03-25
技术指标
8.36
MA5 (5日均线)
8.20
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 | 8.36 | 8.42 | 7.65 | 7.77 | -6.61% | 522,919 | 411,551,635 |
| 2025-03-24 | 8.56 | 8.89 | 8.22 | 8.32 | -5.88% | 725,408 | 615,519,438 |
| 2025-03-21 | 7.98 | 9.38 | 7.91 | 8.84 | +6.38% | 1,292,921 | 1,123,865,799 |
| 2025-03-20 | 8.87 | 9 | 8.25 | 8.31 | -2.69% | 890,699 | 766,529,481 |
| 2025-03-19 | 7.8 | 8.88 | 7.6 | 8.54 | +9.07% | 862,320 | 706,609,112 |
| 2025-03-18 | 7.95 | 8.04 | 7.76 | 7.83 | -1.63% | 270,165 | 212,558,256 |
| 2025-03-17 | 8.06 | 8.11 | 7.92 | 7.96 | -1.36% | 233,304 | 186,356,418 |
| 2025-03-14 | 7.96 | 8.11 | 7.86 | 8.07 | +1% | 250,223 | 200,728,086 |
| 2025-03-13 | 8.29 | 8.33 | 7.89 | 7.99 | -4.54% | 362,751 | 291,475,134 |
| 2025-03-12 | 8.27 | 8.5 | 8.07 | 8.37 | +1.33% | 499,156 | 415,810,909 |
| 2025-03-11 | 7.77 | 8.38 | 7.68 | 8.26 | +4.42% | 479,460 | 391,483,322 |
| 2025-03-10 | 7.88 | 8.15 | 7.83 | 7.91 | -0.88% | 222,162 | 175,888,818 |
| 2025-03-07 | 8.22 | 8.33 | 7.89 | 7.98 | -1.6% | 407,791 | 330,904,305 |
| 2025-03-06 | 7.66 | 8.28 | 7.66 | 8.11 | +6.43% | 476,021 | 380,476,117 |
| 2025-03-05 | 7.69 | 7.73 | 7.49 | 7.62 | +0.66% | 230,075 | 175,186,052 |
| 2025-03-04 | 7.35 | 7.57 | 7.3 | 7.57 | +2.02% | 215,389 | 161,150,809 |
| 2025-03-03 | 7.7 | 7.7 | 7.32 | 7.42 | -3.13% | 336,916 | 252,813,152 |
| 2025-02-28 | 8.1 | 8.2 | 7.65 | 7.66 | -6.93% | 391,753 | 306,841,323 |
| 2025-02-27 | 8.39 | 8.58 | 8.09 | 8.23 | -2.49% | 392,750 | 326,980,473 |
| 2025-02-26 | 8.41 | 8.63 | 8.3 | 8.44 | +0.96% | 379,861 | 319,295,033 |
| 2025-02-25 | 8.51 | 8.56 | 8.34 | 8.36 | -3.58% | 505,153 | 426,699,490 |
| 2025-02-24 | 8.68 | 8.68 | 8.39 | 8.67 | -3.02% | 635,632 | 542,647,384 |
| 2025-02-21 | 8.22 | 9.27 | 8.22 | 8.94 | +8.89% | 1,031,281 | 902,074,872 |
| 2025-02-20 | 8.1 | 8.29 | 8.04 | 8.21 | +1.61% | 478,062 | 390,765,668 |
| 2025-02-19 | 7.73 | 8.17 | 7.6 | 8.08 | +3.99% | 452,031 | 358,691,843 |
| 2025-02-18 | 8.45 | 8.5 | 7.72 | 7.77 | -5.13% | 628,850 | 512,321,019 |
| 2025-02-17 | 8.3 | 8.47 | 8.09 | 8.19 | 0% | 600,889 | 495,867,000 |
| 2025-02-14 | 7.94 | 8.29 | 7.76 | 8.19 | +2.63% | 543,213 | 438,698,433 |
| 2025-02-13 | 8.12 | 8.16 | 7.85 | 7.98 | -1.36% | 434,269 | 347,543,643 |
| 2025-02-12 | 7.89 | 8.15 | 7.87 | 8.09 | +1.63% | 417,338 | 336,073,943 |
| 2025-02-11 | 8.17 | 8.21 | 7.95 | 7.96 | -3.16% | 481,269 | 385,376,306 |
| 2025-02-10 | 7.89 | 8.26 | 7.81 | 8.22 | +6.48% | 744,976 | 605,090,424 |
| 2025-02-07 | 7.54 | 7.86 | 7.51 | 7.72 | +1.31% | 551,640 | 423,144,491 |
| 2025-02-06 | 7.56 | 7.68 | 7.4 | 7.62 | +3.67% | 481,061 | 363,192,314 |
| 2025-02-05 | 7.21 | 7.42 | 7.16 | 7.35 | +4.4% | 426,230 | 311,356,839 |
| 2025-01-27 | 7.22 | 7.47 | 7.04 | 7.04 | -0.14% | 409,756 | 296,135,498 |
| 2025-01-24 | 6.78 | 7.05 | 6.65 | 7.05 | +5.54% | 355,765 | 245,816,330 |
| 2025-01-23 | 7 | 7.13 | 6.68 | 6.68 | -3.33% | 359,855 | 248,737,834 |
| 2025-01-22 | 7.07 | 7.18 | 6.89 | 6.91 | -2.68% | 231,189 | 162,684,660 |
| 2025-01-21 | 7.25 | 7.34 | 7.07 | 7.1 | -1.66% | 259,842 | 185,832,192 |
| 2025-01-20 | 7.22 | 7.37 | 6.93 | 7.22 | +0.98% | 399,998 | 287,131,167 |
| 2025-01-17 | 7.27 | 7.79 | 7.12 | 7.15 | -2.85% | 541,096 | 402,424,586 |
| 2025-01-16 | 7.2 | 7.49 | 7.11 | 7.36 | +2.94% | 469,908 | 344,998,667 |
| 2025-01-15 | 7.04 | 7.44 | 7.01 | 7.15 | +1.42% | 446,591 | 322,156,676 |
| 2025-01-14 | 6.74 | 7.06 | 6.63 | 7.05 | +6.98% | 280,821 | 194,112,584 |
| 2025-01-13 | 6.39 | 6.64 | 6.22 | 6.59 | +0.92% | 190,363 | 122,877,292 |
| 2025-01-10 | 6.91 | 7.03 | 6.5 | 6.53 | -4.95% | 249,445 | 168,263,134 |
| 2025-01-09 | 6.78 | 6.99 | 6.72 | 6.87 | +1.33% | 231,691 | 159,657,434 |
| 2025-01-08 | 6.71 | 6.88 | 6.49 | 6.78 | +0.3% | 296,873 | 198,721,841 |
| 2025-01-07 | 6.38 | 6.78 | 6.37 | 6.76 | +6.29% | 310,412 | 203,667,002 |
| 2025-01-06 | 6.59 | 6.65 | 6.27 | 6.36 | -3.49% | 249,049 | 160,052,905 |
| 2025-01-03 | 7.15 | 7.28 | 6.55 | 6.59 | -7.05% | 355,223 | 240,289,723 |
| 2025-01-02 | 7.2 | 7.36 | 7 | 7.09 | -1.25% | 300,104 | 215,610,403 |
| 2024-12-31 | 7.58 | 7.64 | 7.16 | 7.18 | -5.03% | 310,442 | 229,145,205 |
| 2024-12-30 | 7.34 | 7.72 | 7 | 7.56 | +2.02% | 424,857 | 316,030,792 |
| 2024-12-27 | 7.1 | 7.57 | 7.03 | 7.41 | +4.07% | 461,417 | 340,105,426 |
| 2024-12-26 | 7.1 | 7.24 | 7.06 | 7.12 | +0.42% | 290,502 | 207,254,760 |
| 2024-12-25 | 7.48 | 7.48 | 6.9 | 7.09 | -4.7% | 410,793 | 292,057,279 |
| 2024-12-24 | 7.68 | 7.83 | 7.24 | 7.44 | -3.13% | 529,854 | 392,587,072 |
| 2024-12-23 | 8.54 | 8.55 | 7.66 | 7.68 | -10.07% | 564,091 | 449,864,427 |
| 2024-12-20 | 8.41 | 8.71 | 8.41 | 8.54 | +0.83% | 362,044 | 310,058,104 |
| 2024-12-19 | 8.24 | 8.56 | 8.13 | 8.47 | -0.94% | 411,389 | 343,596,974 |
| 2024-12-18 | 8.53 | 8.78 | 8.18 | 8.55 | +0.35% | 389,655 | 331,220,709 |
| 2024-12-17 | 9.3 | 9.3 | 8.45 | 8.52 | -8.49% | 557,994 | 485,538,007 |
| 2024-12-16 | 9.88 | 9.96 | 9.09 | 9.31 | -5.48% | 795,289 | 747,137,285 |
| 2024-12-13 | 9.71 | 10.49 | 9.64 | 9.85 | -0.61% | 1,325,085 | 1,334,765,754 |
| 2024-12-12 | 9.32 | 10.3 | 9.22 | 9.91 | +6.1% | 1,294,395 | 1,258,920,931 |
| 2024-12-11 | 9.08 | 9.41 | 8.99 | 9.34 | +1.97% | 680,033 | 626,270,940 |
| 2024-12-10 | 9.3 | 9.52 | 9.05 | 9.16 | +2.12% | 778,059 | 721,269,486 |
| 2024-12-09 | 9.19 | 9.25 | 8.8 | 8.97 | -1.54% | 624,915 | 564,373,394 |
| 2024-12-06 | 9.54 | 9.58 | 9.09 | 9.11 | -4% | 877,969 | 811,155,820 |
| 2024-12-05 | 9.48 | 9.73 | 9.36 | 9.49 | +1.17% | 792,676 | 756,685,341 |
| 2024-12-04 | 9.74 | 9.93 | 9.36 | 9.38 | -7.4% | 1,143,272 | 1,101,567,629 |
| 2024-12-03 | 9.61 | 10.58 | 9.4 | 10.13 | +3.79% | 1,703,686 | 1,695,258,471 |
| 2024-12-02 | 9.28 | 10.42 | 9.15 | 9.76 | -2.01% | 1,722,352 | 1,682,272,171 |
| 2024-11-29 | 9.6 | 10.98 | 8.88 | 9.96 | -4.05% | 2,466,336 | 2,385,185,432 |
| 2024-11-28 | 11.02 | 11.33 | 10.2 | 10.38 | +9.96% | 2,922,805 | 3,220,727,627 |
| 2024-11-27 | 7.81 | 9.44 | 7.81 | 9.44 | +19.95% | 1,409,890 | 1,306,437,822 |
| 2024-11-26 | 8.5 | 9.19 | 7.84 | 7.87 | -9.64% | 1,179,280 | 1,005,513,623 |
| 2024-11-25 | 8.35 | 8.77 | 7.68 | 8.71 | +4.69% | 1,251,602 | 1,033,565,333 |
| 2024-11-22 | 8.2 | 9.34 | 8 | 8.32 | -0.24% | 1,569,161 | 1,359,735,905 |
| 2024-11-21 | 8.88 | 9.27 | 8.17 | 8.34 | -3.36% | 1,931,219 | 1,669,525,934 |
| 2024-11-20 | 7.09 | 8.63 | 7 | 8.63 | +20.03% | 1,474,951 | 1,178,364,308 |
| 2024-11-19 | 6.66 | 7.19 | 6.38 | 7.19 | +10.62% | 706,519 | 484,228,974 |
| 2024-11-18 | 6.98 | 7.13 | 6.35 | 6.5 | -7.14% | 486,068 | 319,858,474 |
| 2024-11-15 | 6.95 | 7.45 | 6.93 | 7 | +1.3% | 626,431 | 449,775,368 |
| 2024-11-14 | 7.08 | 7.2 | 6.88 | 6.91 | -4.95% | 458,089 | 322,411,232 |
| 2024-11-13 | 6.92 | 7.49 | 6.86 | 7.27 | +4.76% | 714,471 | 515,679,922 |
| 2024-11-12 | 7.12 | 7.18 | 6.83 | 6.94 | -2.53% | 490,861 | 342,823,621 |
| 2024-11-11 | 6.7 | 7.14 | 6.68 | 7.12 | +6.43% | 511,389 | 356,278,545 |
| 2024-11-08 | 6.77 | 6.93 | 6.65 | 6.69 | -1.18% | 398,336 | 270,825,957 |
| 2024-11-07 | 6.43 | 6.79 | 6.39 | 6.77 | +4.31% | 405,650 | 267,669,436 |
| 2024-11-06 | 6.44 | 6.6 | 6.39 | 6.49 | +0.62% | 325,462 | 211,598,752 |
| 2024-11-05 | 6.19 | 6.48 | 6.18 | 6.45 | +4.2% | 277,647 | 176,813,379 |
| 2024-11-04 | 6.02 | 6.22 | 6.01 | 6.19 | +2.82% | 194,503 | 119,218,438 |
| 2024-11-01 | 6.64 | 6.69 | 5.99 | 6.02 | -9.2% | 445,323 | 277,239,388 |
| 2024-10-31 | 6.48 | 6.75 | 6.41 | 6.63 | +1.84% | 353,422 | 233,819,413 |
| 2024-10-30 | 6.55 | 6.63 | 6.4 | 6.51 | -1.81% | 296,855 | 193,529,338 |
| 2024-10-29 | 6.82 | 6.88 | 6.57 | 6.63 | -1.49% | 418,489 | 281,068,746 |
| 2024-10-28 | 6.63 | 6.81 | 6.61 | 6.73 | -0.44% | 364,028 | 244,324,524 |
| 2024-10-25 | 6.55 | 6.9 | 6.45 | 6.76 | +1.05% | 527,730 | 350,666,499 |
| 2024-10-24 | 6.66 | 6.84 | 6.61 | 6.69 | -1.04% | 228,806 | 153,325,242 |
| 2024-10-23 | 7.06 | 7.09 | 6.71 | 6.76 | -5.59% | 540,164 | 371,197,813 |
| 2024-10-22 | 7.02 | 7.48 | 6.82 | 7.16 | +1.7% | 588,425 | 421,102,121 |
| 2024-10-21 | 6.57 | 7.2 | 6.52 | 7.04 | +5.71% | 626,802 | 433,369,510 |
| 2024-10-18 | 6.54 | 6.79 | 6.38 | 6.66 | +3.74% | 546,810 | 359,699,414 |
| 2024-10-17 | 6.3 | 6.77 | 6.3 | 6.42 | +3.38% | 473,072 | 308,950,432 |
| 2024-10-16 | 6.03 | 6.3 | 5.99 | 6.21 | +0.81% | 273,290 | 169,532,753 |
| 2024-10-15 | 6.25 | 6.51 | 6.14 | 6.16 | -2.22% | 381,704 | 242,628,622 |
| 2024-10-14 | 6.11 | 6.3 | 5.93 | 6.3 | +3.96% | 341,003 | 209,544,339 |
| 2024-10-11 | 6.28 | 6.39 | 5.96 | 6.06 | -5.75% | 343,006 | 210,755,854 |
| 2024-10-10 | 6.47 | 6.84 | 6.39 | 6.43 | 0% | 449,560 | 295,321,260 |
| 2024-10-09 | 7.3 | 7.36 | 6.33 | 6.43 | -17.77% | 826,027 | 575,899,328 |
| 2024-10-08 | 7.93 | 7.93 | 7.01 | 7.82 | +18.31% | 1,152,302 | 862,079,898 |
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：