股票概览
8.64
+0.35%
+0.03
8.6
开盘价
8.88
最高价
8.44
最低价
40,617
成交量
数据更新至: 2025-03-25
技术指标
8.57
MA5 (5日均线)
8.14
MA10 (10日均线)
7.57
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 | 8.6 | 8.88 | 8.44 | 8.64 | +0.35% | 40,617 | 35,256,293 |
| 2025-03-24 | 8.83 | 9.18 | 8.23 | 8.61 | -2.49% | 111,855 | 97,223,927 |
| 2025-03-21 | 8.9 | 9.02 | 8.58 | 8.83 | +3.76% | 126,822 | 111,652,285 |
| 2025-03-20 | 8.2 | 8.56 | 8.2 | 8.51 | +2.9% | 89,644 | 75,594,262 |
| 2025-03-19 | 8.28 | 8.49 | 8.15 | 8.27 | +0.73% | 98,626 | 81,904,750 |
| 2025-03-18 | 8.5 | 9.03 | 8.19 | 8.21 | -1.32% | 196,763 | 167,736,069 |
| 2025-03-17 | 7.7 | 8.6 | 7.58 | 8.32 | +10.49% | 174,186 | 142,492,186 |
| 2025-03-14 | 7.3 | 7.57 | 7.3 | 7.53 | +3.15% | 102,518 | 76,704,232 |
| 2025-03-13 | 7.12 | 7.39 | 7.11 | 7.3 | +1.67% | 86,094 | 62,427,725 |
| 2025-03-12 | 6.84 | 7.28 | 6.82 | 7.18 | +4.82% | 89,122 | 63,788,253 |
| 2025-03-11 | 6.74 | 6.88 | 6.65 | 6.85 | +0.88% | 44,529 | 30,059,524 |
| 2025-03-10 | 6.79 | 6.92 | 6.72 | 6.79 | -0.44% | 46,712 | 31,885,552 |
| 2025-03-07 | 7.19 | 7.19 | 6.78 | 6.82 | -4.75% | 102,749 | 71,443,441 |
| 2025-03-06 | 7.02 | 7.21 | 7 | 7.16 | +1.99% | 78,032 | 55,760,046 |
| 2025-03-05 | 7.15 | 7.15 | 6.99 | 7.02 | -1.27% | 41,400 | 29,241,606 |
| 2025-03-04 | 7.13 | 7.19 | 6.97 | 7.11 | -0.7% | 55,985 | 39,638,632 |
| 2025-03-03 | 7.05 | 7.26 | 7.02 | 7.16 | +1.13% | 54,443 | 38,955,799 |
| 2025-02-28 | 6.93 | 7.25 | 6.93 | 7.08 | +0.71% | 74,141 | 52,850,928 |
| 2025-02-27 | 7.04 | 7.13 | 6.79 | 7.03 | 0% | 73,892 | 51,422,454 |
| 2025-02-26 | 7.2 | 7.22 | 6.98 | 7.03 | -2.09% | 52,959 | 37,357,066 |
| 2025-02-25 | 7 | 7.29 | 6.88 | 7.18 | +1.13% | 65,856 | 46,477,013 |
| 2025-02-24 | 7.39 | 7.49 | 7 | 7.1 | -3.53% | 93,381 | 67,148,874 |
| 2025-02-21 | 7.42 | 7.55 | 7.21 | 7.36 | -0.54% | 58,234 | 42,782,543 |
| 2025-02-20 | 7.34 | 7.6 | 7.31 | 7.4 | 0% | 64,372 | 47,973,071 |
| 2025-02-19 | 7.04 | 7.41 | 6.95 | 7.4 | +5.41% | 75,756 | 54,758,104 |
| 2025-02-18 | 7.26 | 7.46 | 6.9 | 7.02 | -4.88% | 103,598 | 74,390,673 |
| 2025-02-17 | 7.4 | 7.75 | 7.24 | 7.38 | -0.14% | 104,329 | 78,276,322 |
| 2025-02-14 | 7.07 | 7.5 | 6.96 | 7.39 | +3.94% | 115,172 | 83,095,297 |
| 2025-02-13 | 6.9 | 7.33 | 6.9 | 7.11 | +2.75% | 126,535 | 90,181,095 |
| 2025-02-12 | 6.28 | 6.99 | 6.17 | 6.92 | +9.32% | 144,066 | 96,405,618 |
| 2025-02-11 | 6.19 | 6.35 | 6.07 | 6.33 | +1.44% | 79,022 | 48,734,102 |
| 2025-02-10 | 6.18 | 6.31 | 6.13 | 6.24 | +2.13% | 53,489 | 33,233,118 |
| 2025-02-07 | 6.19 | 6.26 | 6 | 6.11 | -1.13% | 79,869 | 49,107,900 |
| 2025-02-06 | 5.88 | 6.26 | 5.79 | 6.18 | +7.11% | 98,396 | 59,650,296 |
| 2025-02-05 | 5.67 | 5.84 | 5.64 | 5.77 | +3.41% | 59,071 | 33,976,663 |
| 2025-01-27 | 5.83 | 6.08 | 5.52 | 5.58 | -5.1% | 102,166 | 59,392,077 |
| 2025-01-24 | 5.92 | 6.1 | 5.83 | 5.88 | +0.17% | 46,508 | 27,688,134 |
| 2025-01-23 | 6.04 | 6.22 | 5.85 | 5.87 | -2.81% | 50,124 | 30,212,828 |
| 2025-01-22 | 6 | 6.24 | 5.99 | 6.04 | -1.79% | 45,232 | 27,550,634 |
| 2025-01-21 | 6.34 | 6.42 | 6.12 | 6.15 | -2.84% | 51,841 | 32,240,427 |
| 2025-01-20 | 6.26 | 6.49 | 6.15 | 6.33 | +2.93% | 87,387 | 55,299,928 |
| 2025-01-17 | 5.85 | 6.18 | 5.81 | 6.15 | +5.13% | 81,709 | 49,174,981 |
| 2025-01-16 | 5.83 | 6.08 | 5.81 | 5.85 | -0.51% | 51,645 | 30,523,113 |
| 2025-01-15 | 5.79 | 6.18 | 5.79 | 5.88 | +1.55% | 90,259 | 54,154,117 |
| 2025-01-14 | 5.63 | 5.79 | 5.62 | 5.79 | +3.95% | 74,308 | 42,519,901 |
| 2025-01-13 | 5.54 | 5.67 | 5.38 | 5.57 | -0.71% | 33,714 | 18,647,175 |
| 2025-01-10 | 5.67 | 5.81 | 5.6 | 5.61 | -1.23% | 43,936 | 25,049,698 |
| 2025-01-09 | 5.56 | 5.76 | 5.5 | 5.68 | -0.35% | 58,214 | 32,928,358 |
| 2025-01-08 | 5.44 | 5.99 | 5.44 | 5.7 | +4.97% | 106,959 | 61,428,512 |
| 2025-01-07 | 5.25 | 5.48 | 5.25 | 5.43 | +2.45% | 51,567 | 27,716,263 |
| 2025-01-06 | 5.51 | 5.58 | 5.28 | 5.3 | -4.85% | 67,497 | 36,426,204 |
| 2025-01-03 | 5.7 | 5.73 | 5.47 | 5.57 | -2.62% | 64,162 | 35,963,603 |
| 2025-01-02 | 5.74 | 5.94 | 5.39 | 5.72 | -0.17% | 77,547 | 44,063,314 |
| 2024-12-31 | 5.62 | 5.91 | 5.56 | 5.73 | +3.06% | 93,689 | 53,918,361 |
| 2024-12-30 | 6.17 | 6.17 | 5.49 | 5.56 | -9.89% | 120,192 | 68,303,947 |
| 2024-12-27 | 6.15 | 6.29 | 6.06 | 6.17 | -0.64% | 60,900 | 37,637,510 |
| 2024-12-26 | 5.9 | 6.25 | 5.9 | 6.21 | +4.37% | 80,080 | 48,119,285 |
| 2024-12-25 | 6.4 | 6.41 | 5.89 | 5.95 | -7.03% | 110,758 | 66,834,295 |
| 2024-12-24 | 6.8 | 6.85 | 6.15 | 6.4 | -4.9% | 104,429 | 68,378,631 |
| 2024-12-23 | 7.21 | 7.3 | 6.7 | 6.73 | -8.31% | 91,195 | 63,389,235 |
| 2024-12-20 | 7.33 | 7.4 | 7.14 | 7.34 | +0.82% | 62,337 | 45,323,338 |
| 2024-12-19 | 7.17 | 7.46 | 7.12 | 7.28 | +1.53% | 66,676 | 48,684,509 |
| 2024-12-18 | 7.19 | 7.32 | 7.04 | 7.17 | -0.55% | 67,687 | 48,681,701 |
| 2024-12-17 | 7.84 | 7.94 | 7.14 | 7.21 | -8.15% | 102,580 | 76,728,187 |
| 2024-12-16 | 7.8 | 7.97 | 7.63 | 7.85 | +1.42% | 112,985 | 88,015,777 |
| 2024-12-13 | 7.34 | 7.9 | 7.3 | 7.74 | +4.74% | 156,707 | 119,357,852 |
| 2024-12-12 | 7.45 | 7.66 | 7.36 | 7.39 | -0.67% | 114,794 | 85,938,183 |
| 2024-12-11 | 7.01 | 7.63 | 6.95 | 7.44 | +7.2% | 164,377 | 120,181,087 |
| 2024-12-10 | 7.21 | 7.24 | 6.88 | 6.94 | -1.14% | 73,426 | 51,815,765 |
| 2024-12-09 | 7.01 | 7.11 | 6.9 | 7.02 | -0.85% | 73,274 | 51,216,476 |
| 2024-12-06 | 6.75 | 7.16 | 6.75 | 7.08 | +3.96% | 106,499 | 74,946,600 |
| 2024-12-05 | 6.65 | 6.85 | 6.53 | 6.81 | +1.49% | 68,879 | 46,224,267 |
| 2024-12-04 | 6.91 | 7.06 | 6.69 | 6.71 | -2.75% | 88,015 | 60,655,485 |
| 2024-12-03 | 7.1 | 7.14 | 6.85 | 6.9 | -2.82% | 99,707 | 69,515,852 |
| 2024-12-02 | 7.14 | 7.29 | 7.05 | 7.1 | -0.98% | 99,087 | 70,877,650 |
| 2024-11-29 | 7.13 | 7.22 | 6.95 | 7.17 | +0.99% | 71,120 | 50,397,421 |
| 2024-11-28 | 7.18 | 7.28 | 7.03 | 7.1 | -2.07% | 60,136 | 43,206,678 |
| 2024-11-27 | 7.18 | 7.3 | 6.65 | 7.25 | -0.14% | 92,571 | 64,782,419 |
| 2024-11-26 | 7.48 | 7.55 | 7.2 | 7.26 | -3.2% | 76,578 | 56,175,686 |
| 2024-11-25 | 7.21 | 7.58 | 7.2 | 7.5 | +3.45% | 96,147 | 71,005,186 |
| 2024-11-22 | 7.22 | 7.69 | 7.21 | 7.25 | +0.28% | 131,475 | 97,328,570 |
| 2024-11-21 | 7.36 | 7.41 | 7.17 | 7.23 | -1.9% | 64,394 | 46,679,798 |
| 2024-11-20 | 7.23 | 7.38 | 7.17 | 7.37 | +1.24% | 75,722 | 55,107,198 |
| 2024-11-19 | 7.06 | 7.35 | 6.95 | 7.28 | +2.97% | 91,630 | 65,356,424 |
| 2024-11-18 | 7.4 | 7.6 | 7 | 7.07 | -6.23% | 107,138 | 76,828,286 |
| 2024-11-15 | 7.81 | 8.04 | 7.51 | 7.54 | -4.31% | 126,155 | 97,108,011 |
| 2024-11-14 | 7.96 | 8.22 | 7.82 | 7.88 | -2.6% | 124,759 | 100,303,368 |
| 2024-11-13 | 7.8 | 8.43 | 7.71 | 8.09 | +2.15% | 161,555 | 131,169,321 |
| 2024-11-12 | 7.9 | 8.19 | 7.69 | 7.92 | -3.06% | 171,667 | 135,197,993 |
| 2024-11-11 | 7.9 | 8.4 | 7.9 | 8.17 | +4.08% | 198,952 | 162,709,721 |
| 2024-11-08 | 7.15 | 8.3 | 7.01 | 7.85 | +10.41% | 285,278 | 214,280,928 |
| 2024-11-07 | 6.9 | 7.16 | 6.8 | 7.11 | +2.3% | 127,968 | 90,080,154 |
| 2024-11-06 | 7.11 | 7.45 | 6.77 | 6.95 | -1.56% | 182,322 | 128,347,526 |
| 2024-11-05 | 6.92 | 7.26 | 6.8 | 7.06 | +2.17% | 146,963 | 103,773,145 |
| 2024-11-04 | 6.6 | 7.28 | 6.6 | 6.91 | +4.22% | 160,964 | 111,634,679 |
| 2024-11-01 | 7.31 | 7.44 | 6.57 | 6.63 | -11.36% | 224,712 | 155,242,367 |
| 2024-10-31 | 7.44 | 7.85 | 7.25 | 7.48 | +0.13% | 217,370 | 164,127,870 |
| 2024-10-30 | 8 | 8.36 | 7.23 | 7.47 | -14.24% | 313,777 | 244,307,916 |
| 2024-10-29 | 8.77 | 9.19 | 8.1 | 8.71 | +1.28% | 272,596 | 235,136,207 |
| 2024-10-28 | 7.86 | 8.8 | 7.58 | 8.6 | +9.41% | 312,864 | 258,376,352 |
| 2024-10-25 | 7.76 | 8.82 | 7.51 | 7.86 | +2.34% | 365,826 | 295,069,172 |
| 2024-10-24 | 6.62 | 7.9 | 6.43 | 7.68 | +16.36% | 364,477 | 267,455,337 |
| 2024-10-23 | 6.71 | 7.09 | 6.55 | 6.6 | -4.35% | 277,871 | 188,009,704 |
| 2024-10-22 | 6.15 | 7.23 | 5.99 | 6.9 | +13.49% | 454,568 | 299,017,720 |
| 2024-10-21 | 5.01 | 6.08 | 5.01 | 6.08 | +19.92% | 331,164 | 191,159,676 |
| 2024-10-18 | 5.02 | 5.15 | 4.91 | 5.07 | +1.4% | 176,265 | 88,923,762 |
| 2024-10-17 | 5.25 | 5.28 | 4.96 | 5 | -4.4% | 185,333 | 94,439,408 |
| 2024-10-16 | 5.33 | 5.42 | 5.23 | 5.23 | -3.15% | 133,562 | 70,895,730 |
| 2024-10-15 | 5.58 | 5.62 | 5.33 | 5.4 | -6.41% | 182,224 | 99,961,156 |
| 2024-10-14 | 5.62 | 5.79 | 5.55 | 5.77 | +3.22% | 113,888 | 64,506,485 |
| 2024-10-11 | 5.91 | 5.95 | 5.49 | 5.59 | -6.21% | 130,147 | 74,470,715 |
| 2024-10-10 | 5.92 | 6.11 | 5.67 | 5.96 | +1.53% | 176,316 | 104,924,575 |
| 2024-10-09 | 6.45 | 6.54 | 5.66 | 5.87 | -13.04% | 245,738 | 152,743,600 |
| 2024-10-08 | 7.01 | 7.07 | 6.23 | 6.75 | +10.66% | 300,523 | 200,638,956 |
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：