股票概览
8.51
-5.02%
-0.45
8.7
开盘价
9.4
最高价
8.51
最低价
318,996
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
7.97
MA10 (10日均线)
6.68
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 | 8.7 | 9.4 | 8.51 | 8.51 | -5.02% | 318,996 | 281,249,731 |
| 2025-03-24 | 9.64 | 9.64 | 8.74 | 8.96 | -2.4% | 436,941 | 412,627,748 |
| 2025-03-21 | 9.13 | 9.18 | 8.95 | 9.18 | +5.03% | 116,981 | 106,749,978 |
| 2025-03-20 | 8.74 | 8.74 | 8.32 | 8.74 | +5.05% | 196,383 | 171,208,461 |
| 2025-03-19 | 8.32 | 8.32 | 8.32 | 8.32 | +5.05% | 17,867 | 14,865,028 |
| 2025-03-18 | 7.92 | 7.92 | 7.92 | 7.92 | +5.04% | 9,354 | 7,408,059 |
| 2025-03-17 | 7.52 | 7.54 | 7.38 | 7.54 | +5.01% | 177,051 | 133,219,708 |
| 2025-03-14 | 7.18 | 7.18 | 7.18 | 7.18 | +4.97% | 12,709 | 9,124,976 |
| 2025-03-13 | 6.2 | 6.84 | 6.2 | 6.84 | +5.07% | 229,880 | 154,542,461 |
| 2025-03-12 | 6.79 | 6.79 | 6.15 | 6.51 | +0.62% | 420,884 | 282,563,578 |
| 2025-03-11 | 6.37 | 6.47 | 6.3 | 6.47 | +5.03% | 81,015 | 51,906,081 |
| 2025-03-10 | 5.87 | 6.16 | 5.7 | 6.16 | +4.94% | 285,238 | 172,821,699 |
| 2025-03-07 | 5.87 | 5.87 | 5.62 | 5.87 | +5.01% | 400,587 | 234,356,814 |
| 2025-03-06 | 5.59 | 5.59 | 5.59 | 5.59 | +5.08% | 8,953 | 5,004,643 |
| 2025-03-05 | 5.32 | 5.32 | 5.32 | 5.32 | +4.93% | 25,153 | 13,381,412 |
| 2025-03-04 | 5.07 | 5.07 | 5.07 | 5.07 | +4.97% | 10,454 | 5,300,178 |
| 2025-03-03 | 4.6 | 4.83 | 4.6 | 4.83 | +5% | 44,172 | 20,954,557 |
| 2025-02-28 | 4.6 | 4.64 | 4.6 | 4.6 | -4.96% | 133,938 | 61,619,307 |
| 2025-02-27 | 5.2 | 5.21 | 4.84 | 4.84 | -4.91% | 224,628 | 110,654,416 |
| 2025-02-26 | 5.09 | 5.09 | 4.85 | 5.09 | +4.95% | 376,888 | 191,550,802 |
| 2025-02-25 | 4.85 | 4.85 | 4.85 | 4.85 | +4.98% | 7,317 | 3,548,924 |
| 2025-02-24 | 4.62 | 4.62 | 4.62 | 4.62 | +5% | 12,549 | 5,797,629 |
| 2025-02-21 | 4.4 | 4.4 | 4.4 | 4.4 | +5.01% | 21,543 | 9,479,131 |
| 2025-02-17 | 4.19 | 4.19 | 3.99 | 4.19 | +5.01% | 98,712 | 40,866,766 |
| 2025-02-14 | 3.91 | 3.99 | 3.67 | 3.99 | +5% | 283,661 | 111,715,794 |
| 2025-02-13 | 3.8 | 3.8 | 3.8 | 3.8 | +4.97% | 8,456 | 3,213,139 |
| 2025-02-12 | 3.6 | 3.62 | 3.56 | 3.62 | +4.93% | 68,639 | 24,792,132 |
| 2025-02-11 | 3.45 | 3.45 | 3.36 | 3.45 | +4.86% | 99,334 | 34,188,837 |
| 2025-02-10 | 2.97 | 3.29 | 2.97 | 3.29 | +5.11% | 111,672 | 35,780,257 |
| 2025-02-07 | 3.36 | 3.36 | 3.08 | 3.13 | -2.49% | 295,163 | 94,639,630 |
| 2025-02-06 | 3.17 | 3.21 | 3.11 | 3.21 | +4.9% | 92,641 | 29,507,904 |
| 2025-02-05 | 3.06 | 3.06 | 2.76 | 3.06 | +5.15% | 452,378 | 135,649,571 |
| 2025-01-27 | 2.91 | 2.91 | 2.91 | 2.91 | +5.05% | 13,832 | 4,025,191 |
| 2025-01-24 | 2.77 | 2.77 | 2.77 | 2.77 | +4.92% | 22,140 | 6,132,736 |
| 2025-01-23 | 2.64 | 2.64 | 2.64 | 2.64 | +5.18% | 61,439 | 16,219,772 |
| 2025-01-22 | 2.51 | 2.51 | 2.51 | 2.51 | +5.02% | 6,384 | 1,602,384 |
| 2025-01-21 | 2.39 | 2.39 | 2.39 | 2.39 | +4.82% | 3,177 | 759,279 |
| 2025-01-20 | 2.28 | 2.28 | 2.28 | 2.28 | +5.07% | 5,111 | 1,165,335 |
| 2025-01-17 | 2.17 | 2.17 | 2.09 | 2.17 | +4.83% | 214,058 | 46,436,237 |
| 2025-01-16 | 2.07 | 2.07 | 2.07 | 2.07 | +5.08% | 7,493 | 1,550,985 |
| 2025-01-15 | 1.97 | 1.97 | 1.97 | 1.97 | +4.79% | 17,918 | 3,529,939 |
| 2025-01-14 | 1.7 | 1.88 | 1.7 | 1.88 | +5.03% | 303,377 | 52,753,203 |
| 2024-11-08 | 1.64 | 1.79 | 1.64 | 1.79 | +5.29% | 233,030 | 40,239,846 |
| 2024-11-07 | 1.63 | 1.73 | 1.63 | 1.7 | -0.58% | 179,326 | 30,250,680 |
| 2024-11-06 | 1.7 | 1.76 | 1.66 | 1.71 | -1.16% | 142,934 | 24,301,727 |
| 2024-11-05 | 1.6 | 1.76 | 1.6 | 1.73 | +2.98% | 182,298 | 30,427,632 |
| 2024-11-04 | 1.69 | 1.72 | 1.68 | 1.68 | -5.08% | 171,218 | 28,850,848 |
| 2024-11-01 | 1.88 | 1.9 | 1.72 | 1.77 | -2.21% | 225,377 | 40,696,155 |
| 2024-10-31 | 1.75 | 1.81 | 1.73 | 1.81 | +5.23% | 90,390 | 16,245,327 |
| 2024-10-30 | 1.64 | 1.72 | 1.61 | 1.72 | +4.88% | 158,589 | 26,793,231 |
| 2024-10-29 | 1.71 | 1.72 | 1.61 | 1.64 | -2.38% | 179,862 | 29,825,645 |
| 2024-10-28 | 1.64 | 1.7 | 1.63 | 1.68 | -1.18% | 172,502 | 28,670,385 |
| 2024-10-25 | 1.8 | 1.8 | 1.7 | 1.7 | -5.03% | 270,816 | 46,777,021 |
| 2024-10-24 | 1.79 | 1.79 | 1.79 | 1.79 | +5.29% | 19,925 | 3,566,579 |
| 2024-10-23 | 1.67 | 1.7 | 1.67 | 1.7 | +4.94% | 33,980 | 5,755,361 |
| 2024-10-22 | 1.57 | 1.62 | 1.53 | 1.62 | +5.19% | 164,271 | 26,041,876 |
| 2024-10-21 | 1.44 | 1.54 | 1.44 | 1.54 | +4.76% | 118,377 | 17,899,909 |
| 2024-10-18 | 1.43 | 1.49 | 1.43 | 1.47 | +3.52% | 133,535 | 19,705,347 |
| 2024-10-17 | 1.46 | 1.46 | 1.41 | 1.42 | -3.4% | 49,702 | 7,097,276 |
| 2024-10-16 | 1.41 | 1.47 | 1.39 | 1.47 | +4.26% | 69,158 | 9,936,712 |
| 2024-10-15 | 1.41 | 1.45 | 1.39 | 1.41 | -1.4% | 68,417 | 9,695,742 |
| 2024-10-14 | 1.46 | 1.47 | 1.4 | 1.43 | -0.69% | 83,647 | 11,935,179 |
| 2024-10-11 | 1.39 | 1.44 | 1.37 | 1.44 | +5.11% | 101,376 | 14,543,088 |
| 2024-10-10 | 1.4 | 1.42 | 1.36 | 1.37 | -3.52% | 65,544 | 9,037,377 |
| 2024-10-09 | 1.47 | 1.48 | 1.42 | 1.42 | -4.7% | 81,937 | 11,700,657 |
| 2024-10-08 | 1.57 | 1.58 | 1.46 | 1.49 | -0.67% | 203,323 | 30,984,299 |
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：