股票概览
8.44
+7.52%
+0.59
7.79
开盘价
8.55
最高价
7.79
最低价
566,613
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
8.19
MA10 (10日均线)
8.30
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 | 7.79 | 8.55 | 7.79 | 8.44 | +7.52% | 566,613 | 471,761,136 |
| 2025-03-24 | 7.9 | 8.15 | 7.67 | 7.85 | -0.13% | 244,183 | 192,862,454 |
| 2025-03-21 | 8.04 | 8.04 | 7.81 | 7.86 | -2.6% | 167,313 | 132,491,591 |
| 2025-03-20 | 8.08 | 8.13 | 8 | 8.07 | -0.12% | 121,698 | 98,325,577 |
| 2025-03-19 | 8.19 | 8.19 | 8.04 | 8.08 | -1.94% | 175,753 | 142,481,339 |
| 2025-03-18 | 8.22 | 8.29 | 8.14 | 8.24 | +0.12% | 190,769 | 156,606,307 |
| 2025-03-17 | 8.39 | 8.39 | 8.2 | 8.23 | -0.96% | 239,233 | 198,298,311 |
| 2025-03-14 | 8.25 | 8.35 | 8.11 | 8.31 | +0.12% | 188,968 | 155,964,864 |
| 2025-03-13 | 8.46 | 8.52 | 8.19 | 8.3 | -2.24% | 220,112 | 182,714,702 |
| 2025-03-12 | 8.45 | 8.6 | 8.45 | 8.49 | +0.47% | 308,844 | 263,309,428 |
| 2025-03-11 | 8.39 | 8.46 | 8.31 | 8.45 | -0.59% | 215,820 | 180,765,946 |
| 2025-03-10 | 8.2 | 8.5 | 8.2 | 8.5 | +3.03% | 339,312 | 285,579,863 |
| 2025-03-07 | 8.42 | 8.43 | 8.19 | 8.25 | -2.25% | 254,728 | 211,538,653 |
| 2025-03-06 | 8.4 | 8.48 | 8.35 | 8.44 | +0.6% | 317,002 | 266,803,312 |
| 2025-03-05 | 8.36 | 8.44 | 8.22 | 8.39 | -0.47% | 231,231 | 192,560,259 |
| 2025-03-04 | 8.33 | 8.49 | 8.22 | 8.43 | 0% | 272,136 | 227,973,099 |
| 2025-03-03 | 8.12 | 8.68 | 7.98 | 8.43 | +4.33% | 512,217 | 428,185,785 |
| 2025-02-28 | 8.34 | 8.44 | 8.05 | 8.08 | -3.81% | 362,661 | 298,520,720 |
| 2025-02-27 | 8.71 | 8.71 | 8.31 | 8.4 | -4% | 467,401 | 396,197,279 |
| 2025-02-26 | 8.89 | 8.92 | 8.58 | 8.75 | -0.46% | 456,532 | 396,624,744 |
| 2025-02-25 | 8.6 | 8.95 | 8.51 | 8.79 | +2.21% | 644,734 | 565,355,142 |
| 2025-02-24 | 8.5 | 8.71 | 8.4 | 8.6 | +1.3% | 581,559 | 497,148,248 |
| 2025-02-21 | 8.34 | 8.52 | 8.27 | 8.49 | +1.68% | 665,847 | 560,580,170 |
| 2025-02-20 | 8.4 | 8.6 | 8.27 | 8.35 | +2.2% | 1,031,796 | 868,046,303 |
| 2025-02-19 | 7.52 | 8.17 | 7.49 | 8.17 | +9.96% | 681,198 | 546,823,670 |
| 2025-02-18 | 7.67 | 7.79 | 7.41 | 7.43 | -3% | 168,254 | 127,864,294 |
| 2025-02-17 | 7.62 | 7.73 | 7.54 | 7.66 | +2% | 157,562 | 120,383,134 |
| 2025-02-14 | 7.58 | 7.62 | 7.45 | 7.51 | -0.79% | 132,346 | 99,382,172 |
| 2025-02-13 | 7.72 | 7.74 | 7.57 | 7.57 | -1.94% | 123,424 | 94,116,962 |
| 2025-02-12 | 7.6 | 7.72 | 7.56 | 7.72 | +1.58% | 140,402 | 107,293,706 |
| 2025-02-11 | 7.68 | 7.69 | 7.56 | 7.6 | -1.43% | 146,768 | 111,657,247 |
| 2025-02-10 | 7.58 | 7.71 | 7.54 | 7.71 | +1.98% | 166,628 | 127,071,959 |
| 2025-02-07 | 7.56 | 7.65 | 7.44 | 7.56 | +0.27% | 201,922 | 153,002,527 |
| 2025-02-06 | 7.18 | 7.65 | 7.18 | 7.54 | +4% | 191,847 | 142,911,376 |
| 2025-02-05 | 7.23 | 7.3 | 7.18 | 7.25 | +1.97% | 94,633 | 68,625,387 |
| 2025-01-27 | 7.26 | 7.34 | 7.1 | 7.11 | -2.47% | 114,635 | 82,457,956 |
| 2025-01-24 | 7.24 | 7.31 | 7.17 | 7.29 | +0.97% | 121,897 | 88,606,746 |
| 2025-01-23 | 7.36 | 7.43 | 7.21 | 7.22 | -0.41% | 132,308 | 97,005,065 |
| 2025-01-22 | 7.37 | 7.4 | 7.22 | 7.25 | -1.89% | 133,950 | 97,946,962 |
| 2025-01-21 | 7.45 | 7.47 | 7.29 | 7.39 | -0.27% | 122,059 | 89,823,134 |
| 2025-01-20 | 7.45 | 7.5 | 7.36 | 7.41 | +0.14% | 127,615 | 94,831,832 |
| 2025-01-17 | 7.31 | 7.47 | 7.24 | 7.4 | +0.54% | 155,333 | 114,440,710 |
| 2025-01-16 | 7.3 | 7.41 | 7.23 | 7.36 | +1.94% | 153,634 | 112,677,185 |
| 2025-01-15 | 7.25 | 7.36 | 7.17 | 7.22 | -0.69% | 144,804 | 104,963,322 |
| 2025-01-14 | 6.91 | 7.27 | 6.89 | 7.27 | +5.36% | 180,606 | 129,139,313 |
| 2025-01-13 | 6.76 | 6.95 | 6.62 | 6.9 | +0.88% | 109,123 | 74,211,549 |
| 2025-01-10 | 7.03 | 7.24 | 6.84 | 6.84 | -2.84% | 143,221 | 100,800,397 |
| 2025-01-09 | 6.87 | 7.13 | 6.87 | 7.04 | +1.15% | 130,003 | 91,926,442 |
| 2025-01-08 | 7.02 | 7.06 | 6.75 | 6.96 | -1.56% | 162,959 | 112,830,757 |
| 2025-01-07 | 6.74 | 7.18 | 6.71 | 7.07 | +5.52% | 190,176 | 131,670,424 |
| 2025-01-06 | 6.74 | 6.8 | 6.55 | 6.7 | -0.89% | 110,967 | 74,228,278 |
| 2025-01-03 | 7.06 | 7.12 | 6.75 | 6.76 | -3.7% | 158,952 | 109,708,267 |
| 2025-01-02 | 7.22 | 7.29 | 6.93 | 7.02 | -2.77% | 173,346 | 123,277,788 |
| 2024-12-31 | 7.65 | 7.68 | 7.2 | 7.22 | -5.25% | 179,400 | 132,588,066 |
| 2024-12-30 | 7.68 | 7.74 | 7.51 | 7.62 | -1.68% | 123,227 | 93,993,007 |
| 2024-12-27 | 7.69 | 7.94 | 7.68 | 7.75 | +0.26% | 147,091 | 115,328,471 |
| 2024-12-26 | 7.63 | 7.77 | 7.54 | 7.73 | +1.44% | 120,011 | 92,557,444 |
| 2024-12-25 | 7.9 | 7.92 | 7.53 | 7.62 | -3.54% | 167,575 | 128,333,668 |
| 2024-12-24 | 7.9 | 8.02 | 7.7 | 7.9 | +1.02% | 141,145 | 110,869,688 |
| 2024-12-23 | 8.3 | 8.35 | 7.76 | 7.82 | -5.44% | 270,540 | 216,217,260 |
| 2024-12-20 | 8.04 | 8.29 | 7.94 | 8.27 | +2.86% | 232,705 | 190,196,170 |
| 2024-12-19 | 7.9 | 8.07 | 7.88 | 8.04 | +0.37% | 143,039 | 114,094,699 |
| 2024-12-18 | 7.95 | 8.1 | 7.8 | 8.01 | +1.52% | 151,947 | 121,575,241 |
| 2024-12-17 | 8.09 | 8.15 | 7.88 | 7.89 | -1.87% | 164,303 | 131,584,873 |
| 2024-12-16 | 8.16 | 8.22 | 7.99 | 8.04 | -1.95% | 163,945 | 132,739,654 |
| 2024-12-13 | 8.44 | 8.45 | 8.18 | 8.2 | -3.53% | 223,759 | 185,560,751 |
| 2024-12-12 | 8.48 | 8.56 | 8.33 | 8.5 | +0.59% | 278,125 | 235,396,045 |
| 2024-12-11 | 8.14 | 8.46 | 8.13 | 8.45 | +3.68% | 285,427 | 237,630,835 |
| 2024-12-10 | 8.35 | 8.43 | 8.13 | 8.15 | +0.25% | 225,897 | 186,897,526 |
| 2024-12-09 | 8.27 | 8.28 | 8.06 | 8.13 | -1.69% | 171,649 | 139,902,752 |
| 2024-12-06 | 8.26 | 8.31 | 8.1 | 8.27 | +0.12% | 206,065 | 169,030,441 |
| 2024-12-05 | 8.19 | 8.31 | 8.16 | 8.26 | +0.24% | 168,145 | 138,764,155 |
| 2024-12-04 | 8.51 | 8.6 | 8.19 | 8.24 | -3.29% | 253,381 | 211,901,324 |
| 2024-12-03 | 8.7 | 8.95 | 8.35 | 8.52 | +0.71% | 408,956 | 352,289,620 |
| 2024-12-02 | 8.25 | 8.56 | 8.15 | 8.46 | +3.17% | 297,893 | 249,070,352 |
| 2024-11-29 | 8.02 | 8.33 | 7.9 | 8.2 | +1.99% | 283,385 | 230,824,601 |
| 2024-11-28 | 8.14 | 8.22 | 8.02 | 8.04 | -1.71% | 225,630 | 182,989,410 |
| 2024-11-27 | 8 | 8.22 | 7.72 | 8.18 | +1.36% | 277,437 | 220,306,643 |
| 2024-11-26 | 8.15 | 8.35 | 7.97 | 8.07 | -1.47% | 284,819 | 230,574,096 |
| 2024-11-25 | 8.62 | 8.7 | 7.99 | 8.19 | -3.99% | 425,546 | 349,445,992 |
| 2024-11-22 | 8.8 | 9.19 | 8.5 | 8.53 | -1.73% | 653,285 | 583,707,030 |
| 2024-11-21 | 8.35 | 8.77 | 8.28 | 8.68 | +3.46% | 399,625 | 343,730,259 |
| 2024-11-20 | 8.3 | 8.48 | 8.2 | 8.39 | +3.33% | 340,167 | 284,796,699 |
| 2024-11-19 | 7.83 | 8.16 | 7.83 | 8.12 | +2.78% | 290,562 | 232,637,167 |
| 2024-11-18 | 8.02 | 8.15 | 7.66 | 7.9 | -1.5% | 352,965 | 278,650,856 |
| 2024-11-15 | 8.5 | 8.54 | 8.01 | 8.02 | -6.2% | 439,648 | 362,494,446 |
| 2024-11-14 | 8.9 | 8.98 | 8.5 | 8.55 | -4.36% | 317,224 | 276,463,891 |
| 2024-11-13 | 9.03 | 9.09 | 8.66 | 8.94 | -2.83% | 463,321 | 411,087,889 |
| 2024-11-12 | 9.76 | 9.76 | 9.01 | 9.2 | -5.35% | 680,173 | 634,106,319 |
| 2024-11-11 | 9 | 9.77 | 8.91 | 9.72 | +9.46% | 953,863 | 898,947,382 |
| 2024-11-08 | 8.77 | 9.07 | 8.75 | 8.88 | +1.95% | 543,745 | 484,248,046 |
| 2024-11-07 | 8.9 | 8.91 | 8.52 | 8.71 | -2.02% | 501,742 | 434,895,709 |
| 2024-11-06 | 9.19 | 9.25 | 8.79 | 8.89 | -3.05% | 657,421 | 588,955,632 |
| 2024-11-05 | 8.92 | 9.5 | 8.88 | 9.17 | +1.1% | 704,583 | 645,437,926 |
| 2024-11-04 | 9.01 | 9.3 | 8.64 | 9.07 | -0.22% | 754,946 | 678,309,152 |
| 2024-11-01 | 9.8 | 10.33 | 9.09 | 9.09 | -10% | 759,566 | 720,587,886 |
| 2024-10-31 | 9.7 | 10.6 | 9.3 | 10.1 | +4.66% | 1,385,592 | 1,358,766,797 |
| 2024-10-30 | 8.6 | 9.65 | 8.53 | 9.65 | +10.03% | 1,094,568 | 1,023,761,109 |
| 2024-10-29 | 8.48 | 9.3 | 7.99 | 8.77 | +3.3% | 1,168,499 | 1,002,898,746 |
| 2024-10-28 | 8.1 | 8.49 | 7.82 | 8.49 | +9.97% | 850,921 | 707,698,543 |
| 2024-10-25 | 7.36 | 7.91 | 7.28 | 7.72 | +7.07% | 656,892 | 499,405,092 |
| 2024-10-24 | 7.18 | 7.38 | 7.08 | 7.21 | +0.28% | 327,824 | 236,146,695 |
| 2024-10-23 | 7 | 7.37 | 6.92 | 7.19 | +2.28% | 541,263 | 388,471,480 |
| 2024-10-22 | 7.29 | 7.3 | 6.99 | 7.03 | -1.4% | 609,118 | 432,500,150 |
| 2024-10-21 | 6.6 | 7.13 | 6.53 | 7.13 | +10.03% | 628,716 | 431,970,118 |
| 2024-10-18 | 6.27 | 6.6 | 6.24 | 6.48 | +2.69% | 285,346 | 183,372,303 |
| 2024-10-17 | 6.51 | 6.51 | 6.26 | 6.31 | -3.22% | 277,096 | 176,562,846 |
| 2024-10-16 | 6.1 | 6.63 | 6.07 | 6.52 | +5.5% | 342,222 | 219,081,333 |
| 2024-10-15 | 6.25 | 6.37 | 6.18 | 6.18 | -1.75% | 171,455 | 107,527,573 |
| 2024-10-14 | 6.16 | 6.31 | 6.06 | 6.29 | +2.11% | 203,745 | 126,057,582 |
| 2024-10-11 | 6.55 | 6.6 | 6.14 | 6.16 | -5.67% | 229,029 | 143,566,729 |
| 2024-10-10 | 6.76 | 6.92 | 6.39 | 6.53 | -3.12% | 309,289 | 204,435,443 |
| 2024-10-09 | 6.91 | 7.13 | 6.52 | 6.74 | -2.46% | 540,987 | 371,026,986 |
| 2024-10-08 | 6.91 | 6.91 | 6.48 | 6.91 | +10.03% | 621,262 | 420,837,715 |
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：