股票概览
8.8
-3.08%
-0.28
8.83
开盘价
9.06
最高价
8.7
最低价
459,688
成交量
数据更新至: 2025-03-25
技术指标
8.62
MA5 (5日均线)
8.13
MA10 (10日均线)
7.77
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 | 8.83 | 9.06 | 8.7 | 8.8 | -3.08% | 459,688 | 407,834,787 |
| 2025-03-24 | 8.73 | 9.18 | 8.43 | 9.08 | +4.01% | 1,072,244 | 949,102,763 |
| 2025-03-21 | 8.27 | 9.45 | 8.23 | 8.73 | +3.56% | 1,224,543 | 1,081,444,521 |
| 2025-03-20 | 7.99 | 8.45 | 7.88 | 8.43 | +4.85% | 876,397 | 721,618,221 |
| 2025-03-19 | 7.78 | 8.57 | 7.73 | 8.04 | +4.42% | 766,435 | 621,043,419 |
| 2025-03-18 | 7.62 | 7.76 | 7.6 | 7.7 | +0.65% | 184,450 | 141,541,461 |
| 2025-03-17 | 7.7 | 7.79 | 7.64 | 7.65 | -0.13% | 232,107 | 178,925,629 |
| 2025-03-14 | 7.57 | 7.66 | 7.48 | 7.66 | +0.79% | 204,187 | 155,012,758 |
| 2025-03-13 | 7.64 | 7.73 | 7.47 | 7.6 | -0.65% | 192,876 | 145,767,990 |
| 2025-03-12 | 7.66 | 7.71 | 7.59 | 7.65 | +0.26% | 236,323 | 180,944,867 |
| 2025-03-11 | 7.45 | 7.64 | 7.4 | 7.63 | +0.93% | 208,281 | 157,398,494 |
| 2025-03-10 | 7.54 | 7.68 | 7.5 | 7.56 | +0.27% | 269,236 | 204,099,403 |
| 2025-03-07 | 7.38 | 7.68 | 7.36 | 7.54 | +1.62% | 368,893 | 277,491,422 |
| 2025-03-06 | 7.44 | 7.47 | 7.38 | 7.42 | +0.27% | 236,397 | 175,438,424 |
| 2025-03-05 | 7.32 | 7.48 | 7.27 | 7.4 | +1.51% | 226,289 | 166,943,005 |
| 2025-03-04 | 7.15 | 7.34 | 7.15 | 7.29 | +1.39% | 130,836 | 95,120,295 |
| 2025-03-03 | 7.16 | 7.36 | 7.15 | 7.19 | +0.42% | 155,932 | 113,323,255 |
| 2025-02-28 | 7.44 | 7.46 | 7.15 | 7.16 | -4.15% | 210,258 | 152,853,954 |
| 2025-02-27 | 7.39 | 7.48 | 7.28 | 7.47 | +1.08% | 262,443 | 193,837,117 |
| 2025-02-26 | 7.38 | 7.45 | 7.36 | 7.39 | +0.41% | 151,500 | 112,198,505 |
| 2025-02-25 | 7.34 | 7.44 | 7.3 | 7.36 | -0.67% | 142,529 | 105,107,613 |
| 2025-02-24 | 7.34 | 7.46 | 7.26 | 7.41 | +0.95% | 210,001 | 154,799,162 |
| 2025-02-21 | 7.31 | 7.35 | 7.24 | 7.34 | +0.14% | 176,245 | 128,926,631 |
| 2025-02-20 | 7.27 | 7.34 | 7.22 | 7.33 | +0.83% | 153,829 | 112,243,151 |
| 2025-02-19 | 7.07 | 7.28 | 7.05 | 7.27 | +3.12% | 173,435 | 125,049,852 |
| 2025-02-18 | 7.23 | 7.33 | 7.04 | 7.05 | -2.49% | 165,136 | 118,846,789 |
| 2025-02-17 | 7.18 | 7.26 | 7.17 | 7.23 | +0.84% | 139,377 | 100,564,821 |
| 2025-02-14 | 7.22 | 7.27 | 7.15 | 7.17 | -1.1% | 135,312 | 97,409,709 |
| 2025-02-13 | 7.41 | 7.43 | 7.24 | 7.25 | -2.29% | 172,687 | 126,376,939 |
| 2025-02-12 | 7.35 | 7.5 | 7.32 | 7.42 | +0.68% | 226,445 | 167,489,708 |
| 2025-02-11 | 7.33 | 7.39 | 7.22 | 7.37 | +0.41% | 156,353 | 114,145,609 |
| 2025-02-10 | 7.28 | 7.36 | 7.28 | 7.34 | +0.27% | 138,716 | 101,484,583 |
| 2025-02-07 | 7.28 | 7.37 | 7.23 | 7.32 | +0.41% | 199,304 | 145,609,209 |
| 2025-02-06 | 7.17 | 7.29 | 7.15 | 7.29 | +1.82% | 188,205 | 136,119,025 |
| 2025-02-05 | 7.16 | 7.22 | 7.05 | 7.16 | +0.56% | 112,386 | 80,310,027 |
| 2025-01-27 | 7.25 | 7.3 | 7.12 | 7.12 | -1.52% | 108,846 | 78,386,117 |
| 2025-01-24 | 7.13 | 7.25 | 7.09 | 7.23 | +1.26% | 127,766 | 91,742,264 |
| 2025-01-23 | 7.28 | 7.33 | 7.14 | 7.14 | -0.56% | 158,806 | 115,142,560 |
| 2025-01-22 | 7.22 | 7.35 | 7.17 | 7.18 | 0% | 175,218 | 126,891,592 |
| 2025-01-21 | 7.16 | 7.19 | 7.03 | 7.18 | +0.56% | 118,319 | 84,248,381 |
| 2025-01-20 | 7.08 | 7.18 | 7.03 | 7.14 | +2% | 130,477 | 92,804,946 |
| 2025-01-17 | 6.93 | 7.02 | 6.91 | 7 | +0.57% | 90,586 | 63,159,695 |
| 2025-01-16 | 6.95 | 7.06 | 6.89 | 6.96 | +0.72% | 109,828 | 76,650,058 |
| 2025-01-15 | 7 | 7.01 | 6.89 | 6.91 | -1.29% | 115,492 | 80,226,674 |
| 2025-01-14 | 6.72 | 7 | 6.7 | 7 | +4.48% | 145,617 | 100,449,546 |
| 2025-01-13 | 6.65 | 6.75 | 6.5 | 6.7 | -0.89% | 121,551 | 80,606,633 |
| 2025-01-10 | 7.12 | 7.15 | 6.75 | 6.76 | -5.19% | 183,838 | 127,586,051 |
| 2025-01-09 | 7.19 | 7.23 | 7.07 | 7.13 | -1.79% | 162,861 | 116,101,235 |
| 2025-01-08 | 7.13 | 7.29 | 7.01 | 7.26 | +1.26% | 247,874 | 177,888,014 |
| 2025-01-07 | 6.94 | 7.24 | 6.94 | 7.17 | +3.61% | 219,939 | 156,633,632 |
| 2025-01-06 | 6.85 | 6.99 | 6.56 | 6.92 | +0.87% | 165,580 | 112,986,879 |
| 2025-01-03 | 6.95 | 7.16 | 6.74 | 6.86 | -1.01% | 188,346 | 130,473,159 |
| 2025-01-02 | 7.09 | 7.18 | 6.85 | 6.93 | -1.7% | 166,101 | 116,879,733 |
| 2024-12-31 | 7.22 | 7.38 | 7.05 | 7.05 | -1.54% | 172,480 | 124,520,501 |
| 2024-12-30 | 7.21 | 7.22 | 7.01 | 7.16 | -0.42% | 90,344 | 64,363,027 |
| 2024-12-27 | 7.09 | 7.29 | 7.09 | 7.19 | +1.41% | 120,583 | 87,069,588 |
| 2024-12-26 | 6.95 | 7.18 | 6.91 | 7.09 | +2.46% | 120,172 | 85,009,912 |
| 2024-12-25 | 7.1 | 7.11 | 6.86 | 6.92 | -2.81% | 123,084 | 85,533,631 |
| 2024-12-24 | 7.02 | 7.13 | 6.98 | 7.12 | +2.15% | 115,651 | 81,749,692 |
| 2024-12-23 | 7.3 | 7.33 | 6.94 | 6.97 | -4.65% | 172,080 | 121,955,451 |
| 2024-12-20 | 7.3 | 7.38 | 7.26 | 7.31 | +0.27% | 142,096 | 104,048,321 |
| 2024-12-19 | 7.16 | 7.31 | 7.08 | 7.29 | +0.97% | 139,715 | 100,598,377 |
| 2024-12-18 | 7.25 | 7.35 | 7.18 | 7.22 | -0.28% | 112,631 | 81,864,211 |
| 2024-12-17 | 7.53 | 7.54 | 7.21 | 7.24 | -3.98% | 173,476 | 127,169,084 |
| 2024-12-16 | 7.56 | 7.67 | 7.46 | 7.54 | -0.53% | 150,825 | 113,950,774 |
| 2024-12-13 | 7.76 | 7.79 | 7.55 | 7.58 | -2.45% | 202,981 | 154,976,979 |
| 2024-12-12 | 7.72 | 7.78 | 7.57 | 7.77 | +0.65% | 270,891 | 208,646,366 |
| 2024-12-11 | 7.69 | 7.75 | 7.64 | 7.72 | +0.13% | 201,298 | 154,875,490 |
| 2024-12-10 | 7.98 | 7.98 | 7.69 | 7.71 | -0.26% | 310,434 | 242,737,972 |
| 2024-12-09 | 7.83 | 7.9 | 7.62 | 7.73 | -0.9% | 260,084 | 201,674,424 |
| 2024-12-06 | 7.74 | 7.86 | 7.63 | 7.8 | 0% | 303,090 | 235,225,899 |
| 2024-12-05 | 7.71 | 7.94 | 7.67 | 7.8 | +1.83% | 366,517 | 286,236,643 |
| 2024-12-04 | 7.6 | 7.8 | 7.54 | 7.66 | 0% | 312,883 | 240,540,255 |
| 2024-12-03 | 7.73 | 7.81 | 7.58 | 7.66 | -0.91% | 239,483 | 183,860,814 |
| 2024-12-02 | 7.7 | 7.76 | 7.63 | 7.73 | +1.05% | 319,734 | 246,581,921 |
| 2024-11-29 | 7.45 | 7.68 | 7.39 | 7.65 | +2.14% | 330,057 | 250,220,968 |
| 2024-11-28 | 7.44 | 7.58 | 7.41 | 7.49 | +0.27% | 298,887 | 224,849,216 |
| 2024-11-27 | 7.3 | 7.47 | 7.11 | 7.47 | +1.22% | 221,206 | 160,751,283 |
| 2024-11-26 | 7.51 | 7.59 | 7.35 | 7.38 | -1.34% | 231,148 | 172,432,771 |
| 2024-11-25 | 7.19 | 7.54 | 7.07 | 7.48 | +4.03% | 282,976 | 206,888,978 |
| 2024-11-22 | 7.59 | 7.64 | 7.18 | 7.19 | -5.64% | 343,452 | 255,327,181 |
| 2024-11-21 | 7.63 | 7.8 | 7.52 | 7.62 | -0.52% | 413,353 | 317,010,518 |
| 2024-11-20 | 7.04 | 7.68 | 7 | 7.66 | +8.35% | 496,729 | 368,650,803 |
| 2024-11-19 | 6.97 | 7.08 | 6.81 | 7.07 | +2.17% | 182,544 | 126,740,085 |
| 2024-11-18 | 7.1 | 7.16 | 6.82 | 6.92 | -2.12% | 198,553 | 138,083,690 |
| 2024-11-15 | 7.28 | 7.37 | 7.06 | 7.07 | -2.48% | 192,633 | 138,965,320 |
| 2024-11-14 | 7.51 | 7.56 | 7.24 | 7.25 | -4.23% | 209,993 | 155,023,291 |
| 2024-11-13 | 7.5 | 7.6 | 7.3 | 7.57 | -0.92% | 289,316 | 215,810,812 |
| 2024-11-12 | 7.71 | 7.82 | 7.53 | 7.64 | -1.04% | 313,836 | 241,658,471 |
| 2024-11-11 | 7.66 | 7.77 | 7.55 | 7.72 | +1.58% | 318,554 | 244,012,362 |
| 2024-11-08 | 7.78 | 7.86 | 7.54 | 7.6 | -2.19% | 422,621 | 323,617,460 |
| 2024-11-07 | 7.5 | 7.86 | 7.45 | 7.77 | +5.71% | 567,080 | 434,507,437 |
| 2024-11-06 | 7.24 | 7.51 | 7.21 | 7.35 | +1.1% | 349,299 | 257,579,044 |
| 2024-11-05 | 7.08 | 7.27 | 7.08 | 7.27 | +2.68% | 240,362 | 173,007,927 |
| 2024-11-04 | 6.79 | 7.1 | 6.78 | 7.08 | +3.66% | 186,404 | 130,610,984 |
| 2024-11-01 | 7.19 | 7.2 | 6.8 | 6.83 | -5.27% | 263,092 | 182,979,092 |
| 2024-10-31 | 7.16 | 7.29 | 7.15 | 7.21 | +0.7% | 249,686 | 180,055,979 |
| 2024-10-30 | 7.16 | 7.28 | 7.07 | 7.16 | -0.56% | 227,308 | 162,671,034 |
| 2024-10-29 | 7.5 | 7.51 | 7.18 | 7.2 | -4% | 311,403 | 227,887,040 |
| 2024-10-28 | 7.35 | 7.55 | 7.31 | 7.5 | +1.49% | 267,802 | 199,590,316 |
| 2024-10-25 | 7.3 | 7.47 | 7.28 | 7.39 | +1.37% | 334,340 | 246,583,785 |
| 2024-10-24 | 7.35 | 7.37 | 7.18 | 7.29 | -1.49% | 248,013 | 179,678,097 |
| 2024-10-23 | 7.21 | 7.46 | 7.15 | 7.4 | +3.35% | 459,009 | 334,732,896 |
| 2024-10-22 | 7.13 | 7.19 | 7.06 | 7.16 | +0.28% | 252,544 | 180,024,010 |
| 2024-10-21 | 7.06 | 7.27 | 6.98 | 7.14 | +1.42% | 334,962 | 238,257,401 |
| 2024-10-18 | 6.75 | 7.15 | 6.75 | 7.04 | +2.77% | 310,917 | 216,671,311 |
| 2024-10-17 | 6.8 | 6.98 | 6.8 | 6.85 | +1.18% | 215,266 | 147,805,529 |
| 2024-10-16 | 6.72 | 6.91 | 6.71 | 6.77 | -1.02% | 172,609 | 117,370,205 |
| 2024-10-15 | 6.82 | 6.95 | 6.77 | 6.84 | -1.01% | 197,040 | 135,156,895 |
| 2024-10-14 | 6.68 | 6.91 | 6.62 | 6.91 | +2.67% | 217,328 | 147,720,520 |
| 2024-10-11 | 6.92 | 7.08 | 6.65 | 6.73 | -3.3% | 285,248 | 194,432,493 |
| 2024-10-10 | 6.99 | 7.22 | 6.86 | 6.96 | +0.29% | 282,559 | 199,257,994 |
| 2024-10-09 | 7.68 | 7.71 | 6.9 | 6.94 | -13.47% | 529,931 | 388,047,766 |
| 2024-10-08 | 8.48 | 8.48 | 7.31 | 8.02 | +12.8% | 736,993 | 577,704,844 |
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：