股票概览
8.21
-9.98%
-0.91
8.94
开盘价
9.05
最高价
7.98
最低价
592,998
成交量
数据更新至: 2025-03-25
技术指标
9.17
MA5 (5日均线)
8.61
MA10 (10日均线)
7.89
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 | 8.94 | 9.05 | 7.98 | 8.21 | -9.98% | 592,998 | 493,889,558 |
| 2025-03-24 | 10 | 10.26 | 8.99 | 9.12 | -11.63% | 869,456 | 833,406,331 |
| 2025-03-21 | 8.8 | 10.86 | 8.71 | 10.32 | +10.97% | 1,137,502 | 1,119,519,762 |
| 2025-03-20 | 8.73 | 9.9 | 8.65 | 9.3 | +4.73% | 913,274 | 845,525,056 |
| 2025-03-19 | 9.35 | 9.6 | 8.76 | 8.88 | -7.31% | 893,960 | 805,474,815 |
| 2025-03-18 | 7.94 | 9.58 | 7.88 | 9.58 | +20.05% | 660,169 | 596,022,534 |
| 2025-03-17 | 7.49 | 8 | 7.4 | 7.98 | +7.55% | 464,823 | 363,324,269 |
| 2025-03-14 | 7.5 | 7.51 | 7.28 | 7.42 | -0.8% | 174,012 | 128,502,206 |
| 2025-03-13 | 7.68 | 7.76 | 7.37 | 7.48 | -3.61% | 240,641 | 180,001,402 |
| 2025-03-12 | 7.56 | 7.91 | 7.56 | 7.76 | +2.65% | 364,330 | 282,894,241 |
| 2025-03-11 | 7.48 | 7.65 | 7.31 | 7.56 | +1.34% | 297,296 | 222,632,576 |
| 2025-03-10 | 7.54 | 7.57 | 7.31 | 7.46 | -1.06% | 224,096 | 166,113,175 |
| 2025-03-07 | 7.65 | 7.87 | 7.45 | 7.54 | -1.57% | 424,027 | 324,495,478 |
| 2025-03-06 | 7.43 | 7.8 | 7.42 | 7.66 | +2.96% | 578,754 | 441,591,268 |
| 2025-03-05 | 6.85 | 8.22 | 6.85 | 7.44 | +8.61% | 590,038 | 445,546,853 |
| 2025-03-04 | 6.68 | 6.89 | 6.65 | 6.85 | +1.78% | 95,397 | 64,677,233 |
| 2025-03-03 | 6.61 | 6.96 | 6.54 | 6.73 | +2.91% | 156,534 | 106,323,756 |
| 2025-02-28 | 6.88 | 6.93 | 6.53 | 6.54 | -5.9% | 123,965 | 83,042,583 |
| 2025-02-27 | 7.07 | 7.18 | 6.8 | 6.95 | -1.14% | 132,161 | 91,999,201 |
| 2025-02-26 | 7 | 7.12 | 6.95 | 7.03 | +0.86% | 140,928 | 98,953,055 |
| 2025-02-25 | 7 | 7.09 | 6.93 | 6.97 | -1.69% | 132,112 | 92,424,338 |
| 2025-02-24 | 7.17 | 7.2 | 6.97 | 7.09 | -3.8% | 214,315 | 151,281,901 |
| 2025-02-21 | 7.24 | 7.45 | 7.1 | 7.37 | +3.08% | 254,761 | 186,018,774 |
| 2025-02-20 | 7.26 | 7.31 | 7.05 | 7.15 | +1.56% | 171,738 | 122,906,147 |
| 2025-02-19 | 6.84 | 7.06 | 6.81 | 7.04 | +2.47% | 120,035 | 83,623,377 |
| 2025-02-18 | 7.16 | 7.18 | 6.83 | 6.87 | -5.11% | 197,805 | 138,220,966 |
| 2025-02-17 | 7.16 | 7.41 | 7.08 | 7.24 | +2.26% | 223,838 | 162,014,217 |
| 2025-02-14 | 7.04 | 7.17 | 6.88 | 7.08 | 0% | 161,514 | 114,030,659 |
| 2025-02-13 | 7.03 | 7.16 | 6.86 | 7.08 | +0.14% | 217,958 | 153,055,767 |
| 2025-02-12 | 7.1 | 7.2 | 7.01 | 7.07 | -0.42% | 180,704 | 128,253,743 |
| 2025-02-11 | 7.23 | 7.26 | 7.03 | 7.1 | -2.87% | 254,250 | 180,748,090 |
| 2025-02-10 | 7.39 | 7.66 | 7.18 | 7.31 | +4.73% | 298,322 | 218,976,306 |
| 2025-02-07 | 7.01 | 7.34 | 6.88 | 6.98 | +2.65% | 376,564 | 267,464,358 |
| 2025-02-06 | 6.49 | 7.03 | 6.41 | 6.8 | +3.34% | 281,837 | 188,389,270 |
| 2025-02-05 | 6.52 | 6.91 | 6.33 | 6.58 | +6.82% | 261,983 | 171,370,386 |
| 2025-01-27 | 6.56 | 6.77 | 6.16 | 6.16 | -0.65% | 227,377 | 145,711,646 |
| 2025-01-24 | 5.79 | 6.28 | 5.7 | 6.2 | +8.2% | 233,403 | 140,615,155 |
| 2025-01-23 | 5.84 | 5.99 | 5.73 | 5.73 | -0.35% | 97,202 | 57,250,882 |
| 2025-01-22 | 5.79 | 5.89 | 5.73 | 5.75 | -1.37% | 59,120 | 34,269,078 |
| 2025-01-21 | 5.96 | 6.01 | 5.79 | 5.83 | -2.02% | 74,549 | 43,639,062 |
| 2025-01-20 | 5.92 | 6.01 | 5.8 | 5.95 | +1.19% | 80,668 | 47,922,608 |
| 2025-01-17 | 5.91 | 5.97 | 5.83 | 5.88 | -1.01% | 63,710 | 37,492,842 |
| 2025-01-16 | 5.97 | 6.09 | 5.86 | 5.94 | +0.85% | 90,998 | 54,336,510 |
| 2025-01-15 | 5.99 | 6.05 | 5.87 | 5.89 | -1.51% | 95,209 | 56,399,847 |
| 2025-01-14 | 5.64 | 5.98 | 5.64 | 5.98 | +6.6% | 137,899 | 80,791,249 |
| 2025-01-13 | 5.47 | 5.68 | 5.29 | 5.61 | +1.08% | 109,859 | 60,424,039 |
| 2025-01-10 | 5.96 | 6 | 5.55 | 5.55 | -7.35% | 152,801 | 88,187,612 |
| 2025-01-09 | 6.03 | 6.19 | 5.96 | 5.99 | -1.64% | 130,629 | 79,157,659 |
| 2025-01-08 | 6.19 | 6.23 | 5.86 | 6.09 | -2.56% | 168,500 | 101,759,526 |
| 2025-01-07 | 5.88 | 6.32 | 5.84 | 6.25 | +5.93% | 187,950 | 114,162,441 |
| 2025-01-06 | 6.28 | 6.32 | 5.86 | 5.9 | -6.94% | 193,239 | 116,484,019 |
| 2025-01-03 | 7.12 | 7.19 | 6.29 | 6.34 | -11.82% | 279,107 | 184,112,838 |
| 2025-01-02 | 7.1 | 7.37 | 6.79 | 7.19 | +0.56% | 239,218 | 170,378,565 |
| 2024-12-31 | 7.41 | 7.52 | 7.08 | 7.15 | -3.38% | 272,246 | 197,594,067 |
| 2024-12-30 | 7.65 | 8.1 | 7.35 | 7.4 | -0.8% | 371,193 | 283,921,992 |
| 2024-12-27 | 7.71 | 7.8 | 7.41 | 7.46 | -6.4% | 431,641 | 328,578,554 |
| 2024-12-26 | 7.12 | 8.1 | 7.01 | 7.97 | +9.03% | 561,231 | 427,634,640 |
| 2024-12-25 | 7.2 | 7.8 | 7.2 | 7.31 | -0.68% | 406,285 | 302,679,996 |
| 2024-12-24 | 7.14 | 7.49 | 7.06 | 7.36 | -0.94% | 439,229 | 318,310,123 |
| 2024-12-23 | 6.71 | 7.81 | 6.52 | 7.43 | +10.24% | 597,230 | 432,591,896 |
| 2024-12-20 | 6.75 | 6.96 | 6.66 | 6.74 | -2.32% | 290,012 | 196,857,616 |
| 2024-12-19 | 6.32 | 7.38 | 6.12 | 6.9 | +10.93% | 418,306 | 287,401,211 |
| 2024-12-18 | 6.29 | 6.33 | 6.06 | 6.22 | +0.48% | 92,260 | 57,256,467 |
| 2024-12-17 | 6.62 | 6.65 | 6.18 | 6.19 | -6.78% | 119,991 | 76,130,836 |
| 2024-12-16 | 6.68 | 6.8 | 6.57 | 6.64 | -1.04% | 94,274 | 62,917,142 |
| 2024-12-13 | 6.85 | 6.91 | 6.69 | 6.71 | -2.75% | 116,797 | 79,382,882 |
| 2024-12-12 | 6.9 | 6.93 | 6.73 | 6.9 | +0.29% | 150,573 | 102,898,074 |
| 2024-12-11 | 6.83 | 6.92 | 6.79 | 6.88 | +0.88% | 100,284 | 68,843,288 |
| 2024-12-10 | 6.98 | 7.05 | 6.79 | 6.82 | +0.29% | 161,915 | 111,205,357 |
| 2024-12-09 | 6.89 | 6.92 | 6.7 | 6.8 | -0.58% | 86,075 | 58,521,370 |
| 2024-12-06 | 6.9 | 6.92 | 6.72 | 6.84 | -0.44% | 100,818 | 68,820,565 |
| 2024-12-05 | 6.65 | 6.91 | 6.63 | 6.87 | +3.15% | 120,951 | 82,642,678 |
| 2024-12-04 | 6.84 | 6.89 | 6.6 | 6.66 | -3.34% | 117,269 | 78,909,136 |
| 2024-12-03 | 6.81 | 6.96 | 6.66 | 6.89 | +1.47% | 166,831 | 113,601,661 |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.79 | +3.66% | 115,269 | 77,484,751 |
| 2024-11-29 | 6.6 | 6.74 | 6.38 | 6.55 | -0.76% | 144,585 | 94,698,771 |
| 2024-11-28 | 6.73 | 6.76 | 6.55 | 6.6 | -1.93% | 127,845 | 85,017,511 |
| 2024-11-27 | 6.38 | 6.73 | 6.17 | 6.73 | +4.02% | 191,608 | 123,488,347 |
| 2024-11-26 | 7.01 | 7.09 | 6.38 | 6.47 | -8.36% | 266,290 | 176,343,426 |
| 2024-11-25 | 7.1 | 7.21 | 6.9 | 7.06 | -2.22% | 111,396 | 78,155,788 |
| 2024-11-22 | 7.4 | 7.65 | 7.15 | 7.22 | -3.6% | 136,123 | 99,943,735 |
| 2024-11-21 | 7.31 | 7.8 | 7.22 | 7.49 | +1.9% | 163,714 | 123,062,305 |
| 2024-11-20 | 7.33 | 7.61 | 7.27 | 7.35 | 0% | 141,853 | 105,448,774 |
| 2024-11-19 | 7.17 | 7.38 | 6.97 | 7.35 | +3.52% | 112,389 | 80,840,018 |
| 2024-11-18 | 7.77 | 7.81 | 7.03 | 7.1 | -7.67% | 210,171 | 154,175,682 |
| 2024-11-15 | 7.8 | 7.99 | 7.4 | 7.69 | -0.77% | 258,556 | 199,842,932 |
| 2024-11-14 | 8.08 | 8.3 | 7.7 | 7.75 | -4.79% | 242,721 | 193,908,598 |
| 2024-11-13 | 7.64 | 8.24 | 7.51 | 8.14 | +5.03% | 408,515 | 325,871,569 |
| 2024-11-12 | 7.4 | 8.6 | 7.39 | 7.75 | +5.59% | 501,189 | 396,636,932 |
| 2024-11-11 | 6.66 | 7.35 | 6.65 | 7.34 | +9.55% | 282,059 | 200,122,625 |
| 2024-11-08 | 6.87 | 6.94 | 6.67 | 6.7 | -1.62% | 125,919 | 85,584,322 |
| 2024-11-07 | 6.66 | 6.89 | 6.62 | 6.81 | +1.19% | 105,900 | 71,568,827 |
| 2024-11-06 | 6.91 | 6.95 | 6.68 | 6.73 | -2.6% | 147,176 | 100,096,859 |
| 2024-11-05 | 6.97 | 6.98 | 6.78 | 6.91 | -0.29% | 150,058 | 103,367,660 |
| 2024-11-04 | 6.82 | 6.99 | 6.7 | 6.93 | +0.14% | 108,527 | 74,768,972 |
| 2024-11-01 | 7.03 | 7.27 | 6.69 | 6.92 | -1.84% | 232,999 | 163,961,546 |
| 2024-10-31 | 7.04 | 7.29 | 6.9 | 7.05 | +1% | 208,561 | 147,927,866 |
| 2024-10-30 | 6.75 | 7.08 | 6.64 | 6.98 | +3.41% | 198,886 | 137,208,097 |
| 2024-10-29 | 6.74 | 7.07 | 6.5 | 6.75 | 0% | 212,128 | 143,806,823 |
| 2024-10-28 | 6.61 | 6.77 | 6.55 | 6.75 | +2.43% | 85,644 | 57,215,648 |
| 2024-10-25 | 6.36 | 6.62 | 6.36 | 6.59 | +3.62% | 104,513 | 68,352,992 |
| 2024-10-24 | 6.53 | 6.6 | 6.34 | 6.36 | -3.05% | 101,262 | 64,941,564 |
| 2024-10-23 | 6.45 | 6.85 | 6.41 | 6.56 | +1.23% | 165,885 | 109,534,167 |
| 2024-10-22 | 6.32 | 6.73 | 6.18 | 6.48 | +3.85% | 167,166 | 107,325,700 |
| 2024-10-21 | 6.19 | 6.4 | 6.11 | 6.24 | +2.13% | 130,015 | 81,522,641 |
| 2024-10-18 | 5.95 | 6.22 | 5.9 | 6.11 | +2.35% | 86,283 | 52,278,370 |
| 2024-10-17 | 6.1 | 6.16 | 5.96 | 5.97 | -1.49% | 78,581 | 47,621,702 |
| 2024-10-16 | 5.89 | 6.15 | 5.81 | 6.06 | +2.19% | 89,693 | 53,912,830 |
| 2024-10-15 | 6 | 6.15 | 5.84 | 5.93 | -1.5% | 96,468 | 58,010,376 |
| 2024-10-14 | 5.79 | 6.09 | 5.7 | 6.02 | +5.61% | 89,233 | 52,758,597 |
| 2024-10-11 | 6.07 | 6.11 | 5.61 | 5.7 | -6.71% | 100,792 | 58,623,914 |
| 2024-10-10 | 6.26 | 6.4 | 6.01 | 6.11 | -0.16% | 129,428 | 80,119,340 |
| 2024-10-09 | 6.88 | 6.88 | 6.06 | 6.12 | -14.41% | 168,329 | 108,416,246 |
| 2024-10-08 | 7.68 | 7.7 | 6.56 | 7.15 | +10.68% | 243,852 | 171,621,710 |
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：