股票概览
8.03
-2.19%
-0.18
8.21
开盘价
8.29
最高价
7.9
最低价
271,052
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.87
MA10 (10日均线)
8.41
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 | 8.21 | 8.29 | 7.9 | 8.03 | -2.19% | 271,052 | 219,005,941 |
| 2025-03-24 | 8.61 | 8.65 | 7.96 | 8.21 | -3.64% | 601,276 | 496,477,966 |
| 2025-03-21 | 9 | 9 | 8.48 | 8.52 | -6.48% | 706,367 | 610,582,765 |
| 2025-03-20 | 8.97 | 9.32 | 8.88 | 9.11 | +1.11% | 742,158 | 677,751,629 |
| 2025-03-19 | 9.26 | 9.35 | 8.85 | 9.01 | -4.15% | 848,679 | 766,599,368 |
| 2025-03-18 | 9.35 | 9.66 | 9.13 | 9.4 | +0.86% | 1,167,698 | 1,092,941,078 |
| 2025-03-17 | 9.49 | 9.56 | 9.12 | 9.32 | -4.02% | 1,159,916 | 1,081,169,456 |
| 2025-03-14 | 8.5 | 9.86 | 8.45 | 9.71 | +15.05% | 1,951,375 | 1,826,424,858 |
| 2025-03-13 | 8.99 | 9.02 | 8.32 | 8.44 | -5.38% | 932,117 | 795,768,502 |
| 2025-03-12 | 8.1 | 9.2 | 8.05 | 8.92 | +10.81% | 1,266,169 | 1,085,596,208 |
| 2025-03-11 | 8 | 8.25 | 7.93 | 8.05 | -1.23% | 376,659 | 303,609,474 |
| 2025-03-10 | 8.12 | 8.22 | 8.01 | 8.15 | +0.12% | 383,463 | 310,794,345 |
| 2025-03-07 | 8.03 | 8.36 | 8.03 | 8.14 | +0.12% | 537,538 | 439,720,337 |
| 2025-03-06 | 8.27 | 8.31 | 8.11 | 8.13 | -0.49% | 782,082 | 640,981,817 |
| 2025-03-05 | 7.93 | 8.26 | 7.86 | 8.17 | +2.13% | 836,573 | 675,648,796 |
| 2025-03-04 | 7.72 | 8.09 | 7.68 | 8 | +2.3% | 771,053 | 615,290,332 |
| 2025-03-03 | 7.45 | 8.16 | 7.35 | 7.82 | +5.82% | 734,591 | 572,468,298 |
| 2025-02-28 | 7.77 | 7.79 | 7.38 | 7.39 | -5.62% | 413,100 | 310,378,437 |
| 2025-02-27 | 7.8 | 7.87 | 7.58 | 7.83 | -0.25% | 494,261 | 383,307,170 |
| 2025-02-26 | 7.76 | 8.01 | 7.75 | 7.85 | +0.51% | 593,698 | 468,180,468 |
| 2025-02-25 | 7.57 | 7.94 | 7.5 | 7.81 | +2.76% | 647,598 | 504,785,058 |
| 2025-02-24 | 7.62 | 7.66 | 7.44 | 7.6 | -0.26% | 289,838 | 218,962,585 |
| 2025-02-21 | 7.58 | 7.69 | 7.53 | 7.62 | -0.91% | 380,031 | 289,017,625 |
| 2025-02-20 | 7.46 | 7.86 | 7.46 | 7.69 | +3.5% | 647,273 | 497,297,145 |
| 2025-02-19 | 7.08 | 7.44 | 7.03 | 7.43 | +5.24% | 433,627 | 317,904,943 |
| 2025-02-18 | 7.24 | 7.29 | 7.02 | 7.06 | -3.02% | 251,607 | 180,348,652 |
| 2025-02-17 | 7.23 | 7.31 | 7.17 | 7.28 | +0.14% | 292,041 | 211,423,064 |
| 2025-02-14 | 7.27 | 7.4 | 7.2 | 7.27 | +0.28% | 229,734 | 167,691,152 |
| 2025-02-13 | 7.44 | 7.44 | 7.24 | 7.25 | -2.55% | 275,107 | 201,411,132 |
| 2025-02-12 | 7.26 | 7.47 | 7.19 | 7.44 | +0.95% | 379,873 | 278,808,711 |
| 2025-02-11 | 7.41 | 7.49 | 7.32 | 7.37 | -0.14% | 357,023 | 263,499,840 |
| 2025-02-10 | 7.39 | 7.41 | 7.22 | 7.38 | -0.27% | 445,819 | 326,161,038 |
| 2025-02-07 | 7.24 | 7.63 | 7.22 | 7.4 | +4.67% | 742,368 | 548,029,937 |
| 2025-02-06 | 6.71 | 7.08 | 6.68 | 7.07 | +4.74% | 321,766 | 222,223,358 |
| 2025-02-05 | 6.81 | 6.84 | 6.7 | 6.75 | +1.81% | 221,077 | 149,556,377 |
| 2025-01-27 | 6.73 | 6.78 | 6.57 | 6.63 | -1.34% | 196,604 | 131,316,924 |
| 2025-01-24 | 6.56 | 6.73 | 6.55 | 6.72 | +2.13% | 170,319 | 113,470,838 |
| 2025-01-23 | 6.6 | 6.81 | 6.58 | 6.58 | +0.3% | 231,426 | 154,551,703 |
| 2025-01-22 | 6.67 | 6.67 | 6.5 | 6.56 | -1.35% | 123,256 | 80,970,781 |
| 2025-01-21 | 6.59 | 6.65 | 6.47 | 6.65 | +1.37% | 149,762 | 98,506,207 |
| 2025-01-20 | 6.54 | 6.61 | 6.47 | 6.56 | +1.23% | 158,585 | 104,068,485 |
| 2025-01-17 | 6.48 | 6.57 | 6.4 | 6.48 | -0.46% | 137,545 | 89,276,593 |
| 2025-01-16 | 6.56 | 6.66 | 6.42 | 6.51 | -0.31% | 185,458 | 121,158,524 |
| 2025-01-15 | 6.54 | 6.63 | 6.46 | 6.53 | -0.31% | 174,307 | 114,099,628 |
| 2025-01-14 | 6.14 | 6.55 | 6.14 | 6.55 | +6.68% | 271,771 | 174,554,222 |
| 2025-01-13 | 5.98 | 6.25 | 5.89 | 6.14 | +0.49% | 179,942 | 109,473,889 |
| 2025-01-10 | 6.26 | 6.4 | 6.1 | 6.11 | -2.55% | 213,850 | 134,121,265 |
| 2025-01-09 | 6.17 | 6.31 | 6.08 | 6.27 | +1.62% | 175,733 | 109,822,649 |
| 2025-01-08 | 6.21 | 6.24 | 5.93 | 6.17 | -0.64% | 221,729 | 135,154,552 |
| 2025-01-07 | 6.03 | 6.21 | 6.01 | 6.21 | +3.33% | 169,110 | 103,256,346 |
| 2025-01-06 | 6.04 | 6.15 | 5.88 | 6.01 | -1.48% | 200,320 | 120,671,105 |
| 2025-01-03 | 6.5 | 6.54 | 6.07 | 6.1 | -5.86% | 240,064 | 150,384,379 |
| 2025-01-02 | 6.7 | 6.77 | 6.38 | 6.48 | -3.28% | 201,482 | 132,749,033 |
| 2024-12-31 | 7 | 7.05 | 6.68 | 6.7 | -4.83% | 229,527 | 156,799,031 |
| 2024-12-30 | 7.15 | 7.15 | 6.87 | 7.04 | -1.68% | 184,825 | 129,549,634 |
| 2024-12-27 | 7.14 | 7.28 | 7.09 | 7.16 | +0.42% | 203,141 | 146,330,283 |
| 2024-12-26 | 6.94 | 7.23 | 6.91 | 7.13 | +2% | 190,119 | 135,700,559 |
| 2024-12-25 | 7.08 | 7.16 | 6.85 | 6.99 | -1.96% | 194,478 | 135,720,695 |
| 2024-12-24 | 7.03 | 7.2 | 6.96 | 7.13 | +1.86% | 183,100 | 129,728,516 |
| 2024-12-23 | 7.39 | 7.45 | 6.95 | 7 | -5.02% | 259,872 | 185,422,313 |
| 2024-12-20 | 7.27 | 7.44 | 7.23 | 7.37 | +1.1% | 201,933 | 148,574,562 |
| 2024-12-19 | 7.1 | 7.33 | 7.05 | 7.29 | +0.97% | 203,200 | 146,717,949 |
| 2024-12-18 | 7.18 | 7.33 | 7.05 | 7.22 | +0.7% | 215,474 | 155,365,553 |
| 2024-12-17 | 7.49 | 7.53 | 7.13 | 7.17 | -4.78% | 274,838 | 200,212,115 |
| 2024-12-16 | 7.62 | 7.65 | 7.42 | 7.53 | -1.7% | 247,588 | 186,730,901 |
| 2024-12-13 | 7.85 | 7.91 | 7.65 | 7.66 | -2.92% | 327,668 | 254,709,865 |
| 2024-12-12 | 7.95 | 8.02 | 7.73 | 7.89 | -0.88% | 423,373 | 332,508,209 |
| 2024-12-11 | 8 | 8.08 | 7.81 | 7.96 | -0.87% | 542,061 | 429,517,150 |
| 2024-12-10 | 7.99 | 8.5 | 7.79 | 8.03 | +4.56% | 977,167 | 794,434,339 |
| 2024-12-09 | 7.69 | 7.8 | 7.56 | 7.68 | +0.26% | 421,523 | 323,226,673 |
| 2024-12-06 | 7.8 | 7.83 | 7.49 | 7.66 | -1.67% | 547,137 | 416,467,484 |
| 2024-12-05 | 7.48 | 8.02 | 7.4 | 7.79 | +3.87% | 816,160 | 634,754,249 |
| 2024-12-04 | 7.42 | 7.84 | 7.38 | 7.5 | +0.94% | 658,775 | 502,012,966 |
| 2024-12-03 | 7.36 | 7.52 | 7.3 | 7.43 | +0.41% | 432,924 | 320,496,340 |
| 2024-12-02 | 7.1 | 7.49 | 7.05 | 7.4 | +4.52% | 521,069 | 381,114,198 |
| 2024-11-29 | 6.81 | 7.14 | 6.77 | 7.08 | +3.66% | 397,678 | 278,102,334 |
| 2024-11-28 | 6.75 | 6.91 | 6.72 | 6.83 | +0.44% | 197,640 | 135,353,008 |
| 2024-11-27 | 6.63 | 6.8 | 6.47 | 6.8 | +1.49% | 234,372 | 155,328,899 |
| 2024-11-26 | 6.82 | 6.91 | 6.64 | 6.7 | -2.62% | 204,560 | 138,405,601 |
| 2024-11-25 | 6.74 | 6.89 | 6.58 | 6.88 | +2.38% | 207,919 | 140,202,223 |
| 2024-11-22 | 7 | 7.06 | 6.69 | 6.72 | -5.62% | 324,572 | 224,461,701 |
| 2024-11-21 | 6.9 | 7.32 | 6.84 | 7.12 | +2.59% | 471,926 | 333,971,393 |
| 2024-11-20 | 6.78 | 7.01 | 6.74 | 6.94 | +2.06% | 277,947 | 192,263,471 |
| 2024-11-19 | 6.59 | 6.8 | 6.58 | 6.8 | +4.45% | 239,201 | 160,240,521 |
| 2024-11-18 | 6.78 | 6.78 | 6.41 | 6.51 | -3.13% | 253,463 | 166,033,343 |
| 2024-11-15 | 7 | 7.07 | 6.71 | 6.72 | -4% | 276,004 | 190,311,829 |
| 2024-11-14 | 7.26 | 7.29 | 6.97 | 7 | -3.98% | 240,349 | 170,683,043 |
| 2024-11-13 | 7.23 | 7.29 | 7.01 | 7.29 | +0.14% | 289,972 | 207,702,389 |
| 2024-11-12 | 7.54 | 7.58 | 7.18 | 7.28 | -3.06% | 415,526 | 305,344,603 |
| 2024-11-11 | 7.25 | 7.51 | 7.18 | 7.51 | +3.16% | 459,899 | 340,422,656 |
| 2024-11-08 | 7.35 | 7.57 | 7.28 | 7.28 | 0% | 554,474 | 410,372,018 |
| 2024-11-07 | 7.19 | 7.38 | 7.16 | 7.28 | +0.28% | 402,394 | 292,154,501 |
| 2024-11-06 | 7.45 | 7.48 | 7.2 | 7.26 | -1.49% | 590,220 | 432,308,482 |
| 2024-11-05 | 7.02 | 7.43 | 6.92 | 7.37 | +5.14% | 677,409 | 488,867,045 |
| 2024-11-04 | 6.6 | 7.09 | 6.56 | 7.01 | +7.52% | 504,329 | 349,810,406 |
| 2024-11-01 | 6.9 | 6.95 | 6.51 | 6.52 | -6.32% | 354,445 | 236,614,218 |
| 2024-10-31 | 6.86 | 7.04 | 6.84 | 6.96 | +0.29% | 328,659 | 228,543,001 |
| 2024-10-30 | 6.8 | 7.06 | 6.76 | 6.94 | +1.31% | 296,648 | 205,558,804 |
| 2024-10-29 | 7.08 | 7.1 | 6.84 | 6.85 | -3.25% | 410,927 | 284,430,664 |
| 2024-10-28 | 6.83 | 7.15 | 6.81 | 7.08 | +3.21% | 445,512 | 311,823,414 |
| 2024-10-25 | 6.82 | 6.94 | 6.79 | 6.86 | +1.33% | 349,704 | 240,233,343 |
| 2024-10-24 | 6.8 | 6.96 | 6.73 | 6.77 | +0.45% | 325,653 | 222,229,791 |
| 2024-10-23 | 6.82 | 6.92 | 6.66 | 6.74 | -1.61% | 367,439 | 249,952,491 |
| 2024-10-22 | 6.7 | 6.93 | 6.61 | 6.85 | +1.78% | 444,677 | 303,450,603 |
| 2024-10-21 | 6.75 | 6.77 | 6.56 | 6.73 | +3.38% | 442,376 | 295,448,454 |
| 2024-10-18 | 6.21 | 6.66 | 6.15 | 6.51 | +5.17% | 447,690 | 287,452,510 |
| 2024-10-17 | 6.2 | 6.35 | 6.18 | 6.19 | 0% | 240,003 | 150,431,052 |
| 2024-10-16 | 6.15 | 6.3 | 6.11 | 6.19 | -0.96% | 229,210 | 142,061,293 |
| 2024-10-15 | 6.29 | 6.47 | 6.22 | 6.25 | -1.42% | 311,010 | 197,291,242 |
| 2024-10-14 | 6.15 | 6.35 | 6.01 | 6.34 | +3.09% | 312,684 | 193,900,897 |
| 2024-10-11 | 6.51 | 6.51 | 6.06 | 6.15 | -5.82% | 362,557 | 225,951,700 |
| 2024-10-10 | 6.63 | 6.86 | 6.38 | 6.53 | -0.91% | 455,560 | 301,321,085 |
| 2024-10-09 | 7.04 | 7.17 | 6.58 | 6.59 | -11.42% | 670,449 | 460,968,652 |
| 2024-10-08 | 7.69 | 7.7 | 6.84 | 7.44 | +14.11% | 990,640 | 717,584,129 |
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：