股票概览
8.6
+1.42%
+0.12
8.33
开盘价
8.82
最高价
8.3
最低价
487,164
成交量
数据更新至: 2025-03-25
技术指标
8.26
MA5 (5日均线)
8.17
MA10 (10日均线)
7.93
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 | 8.33 | 8.82 | 8.3 | 8.6 | +1.42% | 487,164 | 421,694,924 |
| 2025-03-24 | 8.21 | 8.95 | 8.15 | 8.48 | +3.92% | 613,630 | 518,168,328 |
| 2025-03-21 | 8.01 | 8.48 | 7.86 | 8.16 | +1.75% | 468,626 | 382,523,368 |
| 2025-03-20 | 7.99 | 8.17 | 7.89 | 8.02 | -0.25% | 211,144 | 169,655,785 |
| 2025-03-19 | 8.15 | 8.2 | 7.96 | 8.04 | -1.23% | 233,750 | 188,304,554 |
| 2025-03-18 | 8.05 | 8.25 | 8.02 | 8.14 | +1.12% | 305,892 | 248,579,538 |
| 2025-03-17 | 8.06 | 8.13 | 7.98 | 8.05 | +0.25% | 254,981 | 205,521,734 |
| 2025-03-14 | 8.07 | 8.15 | 7.89 | 8.03 | -0.37% | 279,374 | 223,250,420 |
| 2025-03-13 | 8.08 | 8.18 | 7.88 | 8.06 | -0.62% | 302,039 | 241,358,870 |
| 2025-03-12 | 7.78 | 8.26 | 7.77 | 8.11 | +4.51% | 513,946 | 417,039,712 |
| 2025-03-11 | 7.61 | 7.88 | 7.55 | 7.76 | +0.39% | 229,992 | 177,019,892 |
| 2025-03-10 | 7.75 | 7.89 | 7.66 | 7.73 | -0.39% | 196,218 | 152,328,429 |
| 2025-03-07 | 7.95 | 7.98 | 7.68 | 7.76 | -3.12% | 314,171 | 245,510,410 |
| 2025-03-06 | 7.91 | 8.13 | 7.78 | 8.01 | +1.26% | 529,158 | 424,080,569 |
| 2025-03-05 | 7.74 | 8.26 | 7.74 | 7.91 | +3.94% | 641,313 | 509,608,564 |
| 2025-03-04 | 7.25 | 7.61 | 7.21 | 7.61 | +3.96% | 211,621 | 158,228,465 |
| 2025-03-03 | 7.41 | 7.57 | 7.25 | 7.32 | -1.21% | 197,877 | 146,956,465 |
| 2025-02-28 | 7.74 | 7.87 | 7.34 | 7.41 | -4.26% | 209,695 | 158,237,999 |
| 2025-02-27 | 7.73 | 7.82 | 7.49 | 7.74 | +1.04% | 283,274 | 217,341,752 |
| 2025-02-26 | 7.65 | 7.69 | 7.55 | 7.66 | +0.52% | 209,845 | 159,782,116 |
| 2025-02-25 | 7.52 | 7.74 | 7.45 | 7.62 | -1.17% | 191,820 | 145,685,250 |
| 2025-02-24 | 7.8 | 7.81 | 7.55 | 7.71 | -1.03% | 241,700 | 185,581,855 |
| 2025-02-21 | 7.5 | 7.9 | 7.49 | 7.79 | +3.87% | 391,823 | 302,650,224 |
| 2025-02-20 | 7.42 | 7.54 | 7.36 | 7.5 | +0.67% | 177,774 | 132,450,552 |
| 2025-02-19 | 7.3 | 7.47 | 7.22 | 7.45 | +1.64% | 191,808 | 142,021,522 |
| 2025-02-18 | 7.82 | 7.82 | 7.27 | 7.33 | -3.93% | 282,518 | 212,303,094 |
| 2025-02-17 | 7.56 | 7.71 | 7.5 | 7.63 | +1.6% | 293,824 | 223,562,199 |
| 2025-02-14 | 7.37 | 7.74 | 7.29 | 7.51 | +1.76% | 356,864 | 268,919,440 |
| 2025-02-13 | 7.54 | 7.58 | 7.33 | 7.38 | -2.12% | 224,299 | 166,195,327 |
| 2025-02-12 | 7.48 | 7.58 | 7.34 | 7.54 | +0.4% | 227,955 | 171,415,708 |
| 2025-02-11 | 7.53 | 7.6 | 7.36 | 7.51 | -1.57% | 340,662 | 254,353,997 |
| 2025-02-10 | 7.54 | 7.67 | 7.46 | 7.63 | +3.25% | 430,878 | 326,727,138 |
| 2025-02-07 | 7.33 | 7.6 | 7.2 | 7.39 | +0.96% | 544,509 | 402,246,470 |
| 2025-02-06 | 6.99 | 7.41 | 6.94 | 7.32 | +6.55% | 518,406 | 372,890,801 |
| 2025-02-05 | 6.66 | 6.97 | 6.6 | 6.87 | +5.05% | 315,060 | 213,918,511 |
| 2025-01-27 | 6.93 | 6.94 | 6.54 | 6.54 | -3.54% | 215,150 | 144,033,751 |
| 2025-01-24 | 6.61 | 6.79 | 6.55 | 6.78 | +2.57% | 212,964 | 142,841,216 |
| 2025-01-23 | 6.72 | 6.88 | 6.61 | 6.61 | +0.46% | 255,110 | 172,158,060 |
| 2025-01-22 | 6.67 | 6.85 | 6.58 | 6.58 | -1.64% | 260,599 | 174,780,798 |
| 2025-01-21 | 6.85 | 6.91 | 6.6 | 6.69 | -1.47% | 226,686 | 151,783,205 |
| 2025-01-20 | 6.66 | 6.88 | 6.59 | 6.79 | +4.14% | 349,101 | 236,492,102 |
| 2025-01-17 | 6.61 | 6.63 | 6.41 | 6.52 | -1.51% | 221,849 | 144,424,409 |
| 2025-01-16 | 6.47 | 6.75 | 6.44 | 6.62 | +2.8% | 303,316 | 200,100,977 |
| 2025-01-15 | 6.65 | 6.67 | 6.4 | 6.44 | -3.16% | 278,074 | 180,243,574 |
| 2025-01-14 | 6.23 | 6.66 | 6.21 | 6.65 | +8.13% | 384,633 | 248,031,488 |
| 2025-01-13 | 6.3 | 6.32 | 5.91 | 6.15 | -4.35% | 347,359 | 212,176,704 |
| 2025-01-10 | 7.21 | 7.28 | 6.4 | 6.43 | -11.8% | 523,794 | 354,789,821 |
| 2025-01-09 | 7.38 | 7.6 | 7.26 | 7.29 | -2.28% | 380,332 | 281,152,440 |
| 2025-01-08 | 7.52 | 7.58 | 7.07 | 7.46 | +0.13% | 568,827 | 419,242,935 |
| 2025-01-07 | 7.02 | 7.48 | 6.75 | 7.45 | +8.6% | 616,984 | 438,113,260 |
| 2025-01-06 | 7.08 | 7.12 | 6.51 | 6.86 | -4.19% | 503,742 | 345,273,747 |
| 2025-01-03 | 7.82 | 7.88 | 7.08 | 7.16 | -9.37% | 725,723 | 532,633,967 |
| 2025-01-02 | 8.34 | 8.46 | 7.65 | 7.9 | -5.5% | 859,230 | 682,347,854 |
| 2024-12-31 | 8.85 | 9.45 | 8.24 | 8.36 | -1.3% | 1,341,299 | 1,193,659,583 |
| 2024-12-30 | 7.1 | 8.47 | 7.08 | 8.47 | +19.97% | 1,072,375 | 889,092,554 |
| 2024-12-27 | 6.79 | 7.21 | 6.77 | 7.06 | +3.98% | 159,454 | 112,878,295 |
| 2024-12-26 | 6.67 | 6.9 | 6.66 | 6.79 | +1.19% | 96,272 | 65,671,162 |
| 2024-12-25 | 7.07 | 7.09 | 6.53 | 6.71 | -4.96% | 143,943 | 96,749,446 |
| 2024-12-24 | 6.91 | 7.19 | 6.91 | 7.06 | +1.88% | 133,065 | 93,622,518 |
| 2024-12-23 | 7.39 | 7.49 | 6.82 | 6.93 | -6.35% | 176,197 | 124,775,008 |
| 2024-12-20 | 7.49 | 7.5 | 7.32 | 7.4 | -0.94% | 165,615 | 122,505,591 |
| 2024-12-19 | 7 | 7.5 | 6.93 | 7.47 | +5.36% | 231,637 | 170,147,313 |
| 2024-12-18 | 7.05 | 7.27 | 6.84 | 7.09 | +1.29% | 119,805 | 84,960,757 |
| 2024-12-17 | 7.44 | 7.48 | 6.99 | 7 | -5.79% | 159,075 | 113,428,109 |
| 2024-12-16 | 7.49 | 7.75 | 7.36 | 7.43 | -1.07% | 229,639 | 174,025,437 |
| 2024-12-13 | 7.37 | 7.69 | 7.3 | 7.51 | +1.9% | 272,942 | 204,916,912 |
| 2024-12-12 | 7.25 | 7.38 | 7.22 | 7.37 | +1.66% | 127,355 | 93,120,792 |
| 2024-12-11 | 7.19 | 7.25 | 7.16 | 7.25 | +0.69% | 80,894 | 58,414,777 |
| 2024-12-10 | 7.39 | 7.48 | 7.19 | 7.2 | -0.14% | 137,253 | 99,799,229 |
| 2024-12-09 | 7.2 | 7.29 | 7.1 | 7.21 | -0.14% | 108,051 | 77,649,060 |
| 2024-12-06 | 7.19 | 7.23 | 7.1 | 7.22 | +0.56% | 93,387 | 66,991,017 |
| 2024-12-05 | 7.09 | 7.19 | 7.07 | 7.18 | +1.27% | 96,595 | 69,064,725 |
| 2024-12-04 | 7.28 | 7.29 | 7.06 | 7.09 | -3.27% | 144,893 | 103,796,050 |
| 2024-12-03 | 7.28 | 7.33 | 7.18 | 7.33 | +0.69% | 115,730 | 84,300,191 |
| 2024-12-02 | 7.16 | 7.33 | 7.12 | 7.28 | +1.68% | 139,666 | 101,352,236 |
| 2024-11-29 | 7.07 | 7.2 | 7.02 | 7.16 | +1.27% | 144,223 | 102,805,730 |
| 2024-11-28 | 6.96 | 7.18 | 6.96 | 7.07 | +1.73% | 153,883 | 109,014,098 |
| 2024-11-27 | 6.89 | 6.96 | 6.63 | 6.95 | 0% | 104,688 | 70,993,843 |
| 2024-11-26 | 6.9 | 7.01 | 6.85 | 6.95 | +0.14% | 103,859 | 72,080,340 |
| 2024-11-25 | 6.85 | 6.95 | 6.68 | 6.94 | +1.61% | 113,940 | 77,604,051 |
| 2024-11-22 | 7.12 | 7.22 | 6.81 | 6.83 | -4.21% | 174,845 | 123,384,503 |
| 2024-11-21 | 6.94 | 7.14 | 6.91 | 7.13 | +2.89% | 142,054 | 99,913,418 |
| 2024-11-20 | 6.78 | 6.94 | 6.76 | 6.93 | +2.06% | 101,130 | 69,355,210 |
| 2024-11-19 | 6.64 | 6.79 | 6.58 | 6.79 | +2.57% | 98,564 | 66,107,231 |
| 2024-11-18 | 6.84 | 6.86 | 6.54 | 6.62 | -1.78% | 114,535 | 76,008,856 |
| 2024-11-15 | 6.9 | 7.02 | 6.73 | 6.74 | -2.32% | 119,914 | 82,659,583 |
| 2024-11-14 | 7.1 | 7.23 | 6.9 | 6.9 | -3.5% | 117,373 | 82,688,436 |
| 2024-11-13 | 7.1 | 7.18 | 6.98 | 7.15 | +0.42% | 143,555 | 101,612,764 |
| 2024-11-12 | 7.2 | 7.29 | 7.03 | 7.12 | -1.11% | 135,783 | 97,307,000 |
| 2024-11-11 | 7.03 | 7.2 | 7 | 7.2 | +2.13% | 121,822 | 86,534,047 |
| 2024-11-08 | 7.12 | 7.2 | 7.01 | 7.05 | 0% | 124,192 | 88,187,675 |
| 2024-11-07 | 6.86 | 7.07 | 6.79 | 7.05 | +2.62% | 126,659 | 88,267,419 |
| 2024-11-06 | 6.91 | 6.95 | 6.79 | 6.87 | +0.44% | 120,412 | 82,868,680 |
| 2024-11-05 | 6.69 | 6.87 | 6.66 | 6.84 | +2.4% | 108,318 | 73,657,818 |
| 2024-11-04 | 6.5 | 6.7 | 6.5 | 6.68 | +2.61% | 68,076 | 45,131,453 |
| 2024-11-01 | 6.82 | 6.92 | 6.49 | 6.51 | -5.38% | 127,234 | 84,454,152 |
| 2024-10-31 | 6.78 | 6.95 | 6.76 | 6.88 | +1.93% | 105,980 | 72,917,652 |
| 2024-10-30 | 6.84 | 6.92 | 6.67 | 6.75 | -1.6% | 110,721 | 75,151,601 |
| 2024-10-29 | 7.09 | 7.15 | 6.83 | 6.86 | -2.83% | 127,877 | 88,969,305 |
| 2024-10-28 | 6.93 | 7.07 | 6.87 | 7.06 | +2.47% | 135,635 | 94,637,571 |
| 2024-10-25 | 6.78 | 6.96 | 6.78 | 6.89 | +1.62% | 136,375 | 93,707,007 |
| 2024-10-24 | 6.78 | 6.85 | 6.71 | 6.78 | 0% | 108,787 | 73,722,230 |
| 2024-10-23 | 6.84 | 6.89 | 6.77 | 6.78 | -0.88% | 146,591 | 100,168,621 |
| 2024-10-22 | 6.79 | 6.86 | 6.69 | 6.84 | +0.74% | 138,537 | 93,934,002 |
| 2024-10-21 | 6.76 | 6.86 | 6.7 | 6.79 | +0.74% | 171,605 | 116,451,567 |
| 2024-10-18 | 6.48 | 6.84 | 6.48 | 6.74 | +2.43% | 140,941 | 94,220,637 |
| 2024-10-17 | 6.6 | 6.69 | 6.55 | 6.58 | +0.46% | 102,549 | 67,920,350 |
| 2024-10-16 | 6.5 | 6.65 | 6.42 | 6.55 | -0.46% | 89,251 | 58,498,939 |
| 2024-10-15 | 6.6 | 6.8 | 6.51 | 6.58 | -0.75% | 114,955 | 76,638,036 |
| 2024-10-14 | 6.51 | 6.64 | 6.39 | 6.63 | +3.11% | 98,758 | 64,565,679 |
| 2024-10-11 | 6.7 | 6.7 | 6.4 | 6.43 | -5.16% | 135,219 | 88,329,786 |
| 2024-10-10 | 6.71 | 7.04 | 6.7 | 6.78 | +1.5% | 167,318 | 114,793,649 |
| 2024-10-09 | 7.33 | 7.4 | 6.6 | 6.68 | -14.03% | 275,860 | 194,145,565 |
| 2024-10-08 | 8.32 | 8.34 | 7.11 | 7.77 | +11.32% | 410,714 | 314,583,258 |
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：