股票概览
9.06
+4.38%
+0.38
8.51
开盘价
9.33
最高价
8.37
最低价
997,168
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
8.14
MA10 (10日均线)
7.71
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 | 8.51 | 9.33 | 8.37 | 9.06 | +4.38% | 997,168 | 893,573,537 |
| 2025-03-24 | 8.51 | 8.88 | 8.12 | 8.68 | +2% | 941,151 | 800,227,423 |
| 2025-03-21 | 8.71 | 9.12 | 8.47 | 8.51 | -4.38% | 1,073,572 | 937,102,125 |
| 2025-03-20 | 8.17 | 9.55 | 8.16 | 8.9 | +6.46% | 1,520,667 | 1,346,938,066 |
| 2025-03-19 | 7.88 | 8.68 | 7.81 | 8.36 | +5.69% | 1,179,413 | 975,013,792 |
| 2025-03-18 | 7.7 | 8.2 | 7.61 | 7.91 | +6.6% | 981,192 | 774,165,796 |
| 2025-03-17 | 7.49 | 7.55 | 7.41 | 7.42 | -0.93% | 194,689 | 145,303,677 |
| 2025-03-14 | 7.46 | 7.53 | 7.31 | 7.49 | 0% | 267,470 | 199,266,151 |
| 2025-03-13 | 7.56 | 7.6 | 7.39 | 7.49 | -1.32% | 303,013 | 227,101,320 |
| 2025-03-12 | 7.43 | 7.64 | 7.37 | 7.59 | +2.02% | 442,631 | 334,354,413 |
| 2025-03-11 | 7.18 | 7.54 | 7.15 | 7.44 | +2.2% | 431,254 | 318,449,736 |
| 2025-03-10 | 7.17 | 7.38 | 7.11 | 7.28 | +0.97% | 230,322 | 166,546,939 |
| 2025-03-07 | 7.33 | 7.33 | 7.16 | 7.21 | -2.17% | 238,280 | 172,561,416 |
| 2025-03-06 | 7.34 | 7.41 | 7.3 | 7.37 | +0.27% | 274,307 | 201,981,850 |
| 2025-03-05 | 7.24 | 7.36 | 7.13 | 7.35 | +1.1% | 272,379 | 197,904,596 |
| 2025-03-04 | 7.06 | 7.27 | 7.03 | 7.27 | +1.96% | 215,795 | 155,422,663 |
| 2025-03-03 | 7.16 | 7.33 | 7.08 | 7.13 | -0.7% | 272,101 | 196,012,022 |
| 2025-02-28 | 7.19 | 7.45 | 7.1 | 7.18 | -0.55% | 430,769 | 313,180,135 |
| 2025-02-27 | 7.34 | 7.34 | 7.08 | 7.22 | -1.37% | 214,050 | 153,816,747 |
| 2025-02-26 | 7.24 | 7.33 | 7.18 | 7.32 | +1.67% | 227,963 | 165,568,548 |
| 2025-02-25 | 7.17 | 7.29 | 7.1 | 7.2 | -0.28% | 168,992 | 121,797,383 |
| 2025-02-24 | 7.27 | 7.27 | 7.14 | 7.22 | -0.96% | 206,181 | 148,495,220 |
| 2025-02-21 | 7.28 | 7.3 | 7.18 | 7.29 | +1.39% | 256,384 | 186,017,047 |
| 2025-02-20 | 7.21 | 7.22 | 7.1 | 7.19 | -0.28% | 200,473 | 143,541,300 |
| 2025-02-19 | 6.97 | 7.25 | 6.97 | 7.21 | +2.71% | 289,299 | 207,016,666 |
| 2025-02-18 | 7.18 | 7.38 | 6.99 | 7.02 | -1.4% | 347,621 | 250,465,372 |
| 2025-02-17 | 7.05 | 7.13 | 7.02 | 7.12 | +1.71% | 166,045 | 117,534,943 |
| 2025-02-14 | 7.02 | 7.11 | 6.97 | 7 | -0.99% | 158,039 | 111,023,034 |
| 2025-02-13 | 7.23 | 7.23 | 7.05 | 7.07 | -2.35% | 202,133 | 143,994,228 |
| 2025-02-12 | 6.89 | 7.25 | 6.89 | 7.24 | +4.32% | 340,553 | 243,457,581 |
| 2025-02-11 | 6.98 | 6.99 | 6.86 | 6.94 | -0.72% | 136,183 | 94,123,613 |
| 2025-02-10 | 6.92 | 7 | 6.85 | 6.99 | +1.3% | 163,293 | 113,061,965 |
| 2025-02-07 | 6.8 | 6.97 | 6.79 | 6.9 | +1.02% | 213,978 | 147,413,746 |
| 2025-02-06 | 6.62 | 6.83 | 6.56 | 6.83 | +2.86% | 169,672 | 114,327,051 |
| 2025-02-05 | 6.63 | 6.66 | 6.54 | 6.64 | +1.37% | 105,279 | 69,679,426 |
| 2025-01-27 | 6.72 | 6.75 | 6.55 | 6.55 | -2.24% | 122,579 | 81,452,650 |
| 2025-01-24 | 6.6 | 6.71 | 6.57 | 6.7 | +1.36% | 123,925 | 82,507,181 |
| 2025-01-23 | 6.73 | 6.84 | 6.6 | 6.61 | -1.34% | 186,545 | 125,794,282 |
| 2025-01-22 | 6.67 | 6.83 | 6.62 | 6.7 | +0.45% | 180,910 | 121,647,901 |
| 2025-01-21 | 6.71 | 6.77 | 6.62 | 6.67 | -0.3% | 111,020 | 74,165,654 |
| 2025-01-20 | 6.61 | 6.72 | 6.6 | 6.69 | +1.98% | 148,494 | 99,124,482 |
| 2025-01-17 | 6.54 | 6.61 | 6.48 | 6.56 | -0.15% | 104,629 | 68,527,508 |
| 2025-01-16 | 6.54 | 6.69 | 6.51 | 6.57 | +0.61% | 127,711 | 84,181,403 |
| 2025-01-15 | 6.57 | 6.63 | 6.46 | 6.53 | -0.91% | 133,160 | 86,805,047 |
| 2025-01-14 | 6.25 | 6.6 | 6.25 | 6.59 | +6.12% | 217,341 | 140,543,667 |
| 2025-01-13 | 6.1 | 6.25 | 6 | 6.21 | +0.16% | 125,438 | 77,067,814 |
| 2025-01-10 | 6.53 | 6.57 | 6.2 | 6.2 | -4.47% | 174,577 | 111,424,751 |
| 2025-01-09 | 6.47 | 6.66 | 6.47 | 6.49 | -0.61% | 140,291 | 92,090,954 |
| 2025-01-08 | 6.56 | 6.6 | 6.32 | 6.53 | -1.8% | 200,019 | 129,489,363 |
| 2025-01-07 | 6.32 | 6.65 | 6.29 | 6.65 | +5.06% | 231,555 | 150,176,366 |
| 2025-01-06 | 6.23 | 6.39 | 6.1 | 6.33 | +0.96% | 172,853 | 108,627,673 |
| 2025-01-03 | 6.72 | 6.75 | 6.25 | 6.27 | -6.14% | 221,508 | 143,040,764 |
| 2025-01-02 | 6.88 | 6.94 | 6.63 | 6.68 | -3.61% | 223,003 | 151,426,088 |
| 2024-12-31 | 7.35 | 7.45 | 6.93 | 6.93 | -4.28% | 279,054 | 200,139,592 |
| 2024-12-30 | 7.3 | 7.44 | 7.18 | 7.24 | -2.03% | 201,968 | 147,369,066 |
| 2024-12-27 | 7.19 | 7.5 | 7.19 | 7.39 | +2.78% | 303,852 | 225,247,081 |
| 2024-12-26 | 7.04 | 7.29 | 7.02 | 7.19 | +1.27% | 180,050 | 129,953,113 |
| 2024-12-25 | 7.25 | 7.32 | 6.91 | 7.1 | -3.01% | 256,426 | 181,116,864 |
| 2024-12-24 | 7.24 | 7.44 | 7.15 | 7.32 | +3.1% | 246,342 | 180,257,506 |
| 2024-12-23 | 7.5 | 7.63 | 7.1 | 7.1 | -5.84% | 248,103 | 180,860,807 |
| 2024-12-20 | 7.39 | 7.68 | 7.35 | 7.54 | +1.34% | 268,192 | 201,347,570 |
| 2024-12-19 | 7.17 | 7.47 | 7.11 | 7.44 | +2.48% | 229,706 | 168,283,962 |
| 2024-12-18 | 7.22 | 7.39 | 7.15 | 7.26 | +0.69% | 213,703 | 155,717,514 |
| 2024-12-17 | 7.39 | 7.44 | 7.17 | 7.21 | -3.22% | 208,274 | 151,811,619 |
| 2024-12-16 | 7.5 | 7.61 | 7.36 | 7.45 | -1.06% | 197,796 | 147,938,523 |
| 2024-12-13 | 7.69 | 7.77 | 7.51 | 7.53 | -2.96% | 287,048 | 219,024,968 |
| 2024-12-12 | 7.71 | 7.77 | 7.61 | 7.76 | -0.77% | 341,641 | 262,987,216 |
| 2024-12-11 | 7.87 | 7.9 | 7.75 | 7.82 | -1.14% | 333,580 | 260,460,512 |
| 2024-12-10 | 8.13 | 8.17 | 7.89 | 7.91 | -0.25% | 527,336 | 422,112,595 |
| 2024-12-09 | 7.86 | 7.96 | 7.72 | 7.93 | +0.63% | 334,027 | 262,430,126 |
| 2024-12-06 | 7.96 | 7.99 | 7.77 | 7.88 | -1.99% | 435,877 | 343,418,463 |
| 2024-12-05 | 7.76 | 8.13 | 7.72 | 8.04 | +4.01% | 675,597 | 537,788,036 |
| 2024-12-04 | 7.64 | 8.05 | 7.49 | 7.73 | +0.65% | 711,114 | 554,341,921 |
| 2024-12-03 | 7.71 | 7.77 | 7.59 | 7.68 | -0.65% | 346,591 | 265,870,553 |
| 2024-12-02 | 7.56 | 7.75 | 7.56 | 7.73 | +1.98% | 433,008 | 332,059,336 |
| 2024-11-29 | 7.42 | 7.64 | 7.4 | 7.58 | +1.74% | 452,411 | 341,637,883 |
| 2024-11-28 | 7.37 | 7.65 | 7.24 | 7.45 | +0.95% | 459,454 | 340,977,415 |
| 2024-11-27 | 7.26 | 7.39 | 7.03 | 7.38 | +0.54% | 346,818 | 249,188,016 |
| 2024-11-26 | 7.3 | 7.55 | 7.16 | 7.34 | -0.27% | 389,300 | 285,839,879 |
| 2024-11-25 | 7.25 | 7.36 | 7.03 | 7.36 | +1.8% | 302,249 | 217,150,010 |
| 2024-11-22 | 7.63 | 7.67 | 7.21 | 7.23 | -5.86% | 369,267 | 275,402,647 |
| 2024-11-21 | 7.58 | 7.78 | 7.5 | 7.68 | +0.92% | 358,025 | 274,092,349 |
| 2024-11-20 | 7.34 | 7.64 | 7.34 | 7.61 | +2.84% | 360,271 | 271,305,484 |
| 2024-11-19 | 7.08 | 7.47 | 7.08 | 7.4 | +4.52% | 361,856 | 263,710,914 |
| 2024-11-18 | 7.41 | 7.52 | 7 | 7.08 | -4.32% | 422,955 | 303,452,868 |
| 2024-11-15 | 7.6 | 7.88 | 7.37 | 7.4 | -5.13% | 604,023 | 459,621,778 |
| 2024-11-14 | 7.86 | 8.5 | 7.77 | 7.8 | +0.52% | 1,001,000 | 804,582,071 |
| 2024-11-13 | 7.4 | 7.76 | 7.36 | 7.76 | +3.74% | 554,743 | 421,148,669 |
| 2024-11-12 | 7.69 | 7.7 | 7.36 | 7.48 | -1.97% | 413,452 | 311,354,097 |
| 2024-11-11 | 7.45 | 7.65 | 7.42 | 7.63 | +2.28% | 383,671 | 289,758,556 |
| 2024-11-08 | 7.63 | 7.74 | 7.44 | 7.46 | -0.67% | 438,283 | 331,706,230 |
| 2024-11-07 | 7.29 | 7.57 | 7.18 | 7.51 | +3.02% | 476,840 | 353,919,582 |
| 2024-11-06 | 7.23 | 7.39 | 7.18 | 7.29 | +0.55% | 393,885 | 287,564,291 |
| 2024-11-05 | 7.02 | 7.26 | 7.01 | 7.25 | +2.98% | 345,092 | 247,138,734 |
| 2024-11-04 | 6.9 | 7.07 | 6.82 | 7.04 | +2.18% | 211,146 | 147,829,722 |
| 2024-11-01 | 7.36 | 7.4 | 6.86 | 6.89 | -6% | 430,452 | 304,148,633 |
| 2024-10-31 | 7.39 | 7.47 | 7.29 | 7.33 | +0.96% | 401,928 | 296,480,771 |
| 2024-10-30 | 7.2 | 7.37 | 7.15 | 7.26 | -1.09% | 342,715 | 248,032,146 |
| 2024-10-29 | 7.55 | 7.6 | 7.31 | 7.34 | -4.43% | 552,193 | 410,433,941 |
| 2024-10-28 | 7.48 | 7.8 | 7.31 | 7.68 | +6.67% | 759,681 | 573,867,856 |
| 2024-10-25 | 6.94 | 7.22 | 6.93 | 7.2 | +3.9% | 486,472 | 346,040,473 |
| 2024-10-24 | 7.01 | 7.03 | 6.85 | 6.93 | -3.08% | 344,046 | 238,096,610 |
| 2024-10-23 | 7.12 | 7.26 | 7.04 | 7.15 | -0.14% | 423,176 | 302,163,945 |
| 2024-10-22 | 6.97 | 7.17 | 6.95 | 7.16 | +2.87% | 429,106 | 303,638,769 |
| 2024-10-21 | 6.85 | 7.08 | 6.82 | 6.96 | +2.65% | 436,188 | 302,206,423 |
| 2024-10-18 | 6.55 | 6.92 | 6.54 | 6.78 | +2.73% | 373,533 | 252,005,132 |
| 2024-10-17 | 6.59 | 6.76 | 6.58 | 6.6 | +0.46% | 223,976 | 149,338,042 |
| 2024-10-16 | 6.5 | 6.68 | 6.47 | 6.57 | -0.61% | 197,174 | 129,875,205 |
| 2024-10-15 | 6.72 | 6.88 | 6.58 | 6.61 | -2.79% | 292,084 | 196,651,113 |
| 2024-10-14 | 6.7 | 6.81 | 6.53 | 6.8 | +2.1% | 271,101 | 181,932,272 |
| 2024-10-11 | 6.95 | 6.97 | 6.57 | 6.66 | -4.86% | 280,648 | 189,813,593 |
| 2024-10-10 | 6.97 | 7.28 | 6.8 | 7 | +1.6% | 420,643 | 295,566,638 |
| 2024-10-09 | 7.75 | 7.78 | 6.88 | 6.89 | -14.52% | 709,557 | 515,936,133 |
| 2024-10-08 | 8.5 | 8.5 | 7.4 | 8.06 | +12.89% | 892,176 | 705,444,017 |
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：