股票概览
8.39
+1.45%
+0.12
8.06
开盘价
8.8
最高价
7.97
最低价
2,292,215
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
7.79
MA10 (10日均线)
7.40
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 | 8.06 | 8.8 | 7.97 | 8.39 | +1.45% | 2,292,215 | 1,935,744,177 |
| 2025-03-24 | 7.99 | 8.27 | 7.67 | 8.27 | +4.42% | 1,605,996 | 1,268,824,404 |
| 2025-03-21 | 7.79 | 8.18 | 7.76 | 7.92 | +0.51% | 1,596,552 | 1,275,002,306 |
| 2025-03-20 | 7.68 | 8.02 | 7.61 | 7.88 | +2.47% | 1,199,734 | 942,916,829 |
| 2025-03-19 | 7.8 | 7.82 | 7.65 | 7.69 | -1.91% | 933,210 | 719,430,325 |
| 2025-03-18 | 7.55 | 7.84 | 7.54 | 7.84 | +4.12% | 1,641,940 | 1,268,683,677 |
| 2025-03-17 | 7.49 | 7.65 | 7.36 | 7.53 | +1.35% | 1,077,369 | 811,912,355 |
| 2025-03-14 | 7.38 | 7.48 | 7.21 | 7.43 | +0.27% | 867,766 | 638,870,056 |
| 2025-03-13 | 7.58 | 7.58 | 7.31 | 7.41 | -1.72% | 901,032 | 668,610,787 |
| 2025-03-12 | 7.6 | 7.78 | 7.5 | 7.54 | -0.66% | 1,846,623 | 1,408,714,368 |
| 2025-03-11 | 7.12 | 7.6 | 7.05 | 7.59 | +5.42% | 2,085,672 | 1,555,132,795 |
| 2025-03-10 | 7.03 | 7.26 | 7.02 | 7.2 | +2.42% | 1,069,891 | 767,366,659 |
| 2025-03-07 | 6.9 | 7.19 | 6.81 | 7.03 | +1.88% | 1,128,986 | 795,983,368 |
| 2025-03-06 | 6.86 | 6.97 | 6.83 | 6.9 | +1.17% | 682,287 | 471,596,771 |
| 2025-03-05 | 6.82 | 6.86 | 6.72 | 6.82 | +0.74% | 370,267 | 251,306,034 |
| 2025-03-04 | 6.75 | 6.88 | 6.69 | 6.77 | -1.17% | 436,323 | 296,052,011 |
| 2025-03-03 | 6.68 | 6.98 | 6.59 | 6.85 | +2.7% | 861,886 | 588,560,413 |
| 2025-02-28 | 7.01 | 7.02 | 6.62 | 6.67 | -5.66% | 1,024,928 | 697,163,411 |
| 2025-02-27 | 7.17 | 7.33 | 6.99 | 7.07 | -1.26% | 1,054,423 | 749,866,685 |
| 2025-02-26 | 7.1 | 7.16 | 6.98 | 7.16 | +1.13% | 1,121,589 | 794,347,208 |
| 2025-02-25 | 7.08 | 7.22 | 7.01 | 7.08 | -1.53% | 814,084 | 579,437,609 |
| 2025-02-24 | 7.29 | 7.29 | 7.04 | 7.19 | -0.69% | 1,158,034 | 826,425,811 |
| 2025-02-21 | 7.08 | 7.25 | 7.01 | 7.24 | +2.26% | 1,197,331 | 857,023,642 |
| 2025-02-20 | 7.14 | 7.16 | 6.95 | 7.08 | -0.28% | 969,495 | 686,029,207 |
| 2025-02-19 | 6.8 | 7.17 | 6.77 | 7.1 | +4.87% | 1,202,181 | 841,576,287 |
| 2025-02-18 | 7.04 | 7.05 | 6.72 | 6.77 | -3.56% | 870,464 | 597,041,716 |
| 2025-02-17 | 6.91 | 7.13 | 6.91 | 7.02 | +0.86% | 953,198 | 670,913,244 |
| 2025-02-14 | 7.01 | 7.12 | 6.89 | 6.96 | -1.28% | 862,088 | 602,570,811 |
| 2025-02-13 | 7.25 | 7.27 | 7.03 | 7.05 | -3.69% | 1,174,089 | 833,246,944 |
| 2025-02-12 | 7.09 | 7.35 | 7.04 | 7.32 | +2.38% | 1,457,715 | 1,058,012,437 |
| 2025-02-11 | 7.11 | 7.17 | 7.02 | 7.15 | +0.7% | 1,244,527 | 882,782,172 |
| 2025-02-10 | 7.11 | 7.14 | 7.01 | 7.1 | -0.14% | 1,024,124 | 724,103,723 |
| 2025-02-07 | 6.87 | 7.28 | 6.86 | 7.11 | +3.04% | 1,569,226 | 1,115,459,756 |
| 2025-02-06 | 6.85 | 6.9 | 6.61 | 6.9 | +1.02% | 1,560,433 | 1,061,053,825 |
| 2025-02-05 | 6.71 | 6.94 | 6.5 | 6.83 | -0.87% | 1,215,453 | 825,047,818 |
| 2025-01-27 | 7.37 | 7.37 | 6.85 | 6.89 | -9.1% | 1,593,926 | 1,116,938,407 |
| 2025-01-24 | 7.25 | 7.67 | 7.23 | 7.58 | +3.41% | 1,714,388 | 1,289,871,459 |
| 2025-01-23 | 7.58 | 7.69 | 7.25 | 7.33 | -0.68% | 1,701,019 | 1,271,579,114 |
| 2025-01-22 | 7.2 | 7.44 | 7.14 | 7.38 | +1.65% | 1,665,276 | 1,222,051,914 |
| 2025-01-21 | 7.2 | 7.32 | 7.05 | 7.26 | +0.97% | 2,029,368 | 1,463,091,082 |
| 2025-01-20 | 6.84 | 7.35 | 6.84 | 7.19 | +7.63% | 2,573,409 | 1,838,221,821 |
| 2025-01-17 | 6.66 | 6.74 | 6.53 | 6.68 | -0.74% | 841,550 | 559,206,665 |
| 2025-01-16 | 6.71 | 6.86 | 6.65 | 6.73 | +1.05% | 938,719 | 632,173,094 |
| 2025-01-15 | 6.78 | 6.84 | 6.56 | 6.66 | -1.77% | 912,143 | 606,723,341 |
| 2025-01-14 | 6.49 | 6.79 | 6.38 | 6.78 | +5.28% | 1,149,824 | 766,132,609 |
| 2025-01-13 | 6.38 | 6.47 | 6.23 | 6.44 | -1.53% | 892,720 | 566,551,225 |
| 2025-01-10 | 6.78 | 6.85 | 6.53 | 6.54 | -4.66% | 1,172,160 | 784,637,890 |
| 2025-01-09 | 6.84 | 7.02 | 6.79 | 6.86 | -0.44% | 1,426,139 | 986,887,572 |
| 2025-01-08 | 6.82 | 6.95 | 6.56 | 6.89 | -2.13% | 1,632,617 | 1,100,916,008 |
| 2025-01-07 | 6.81 | 7.1 | 6.63 | 7.04 | +4.14% | 1,841,069 | 1,260,969,449 |
| 2025-01-06 | 6.88 | 7.02 | 6.63 | 6.76 | +0.75% | 1,434,649 | 978,978,842 |
| 2025-01-03 | 7.2 | 7.21 | 6.69 | 6.71 | -6.15% | 1,542,377 | 1,061,251,626 |
| 2025-01-02 | 7.28 | 7.36 | 7.07 | 7.15 | -1.92% | 1,613,765 | 1,157,816,492 |
| 2024-12-31 | 7.9 | 7.99 | 7.29 | 7.29 | -10% | 2,705,682 | 2,056,046,194 |
| 2024-12-30 | 8.05 | 8.74 | 8.01 | 8.1 | +1% | 3,108,431 | 2,593,434,428 |
| 2024-12-27 | 7.93 | 8.28 | 7.77 | 8.02 | +1.01% | 2,044,037 | 1,637,828,874 |
| 2024-12-26 | 7.55 | 8.34 | 7.55 | 7.94 | +4.61% | 2,912,659 | 2,336,334,703 |
| 2024-12-25 | 7.9 | 7.96 | 7.4 | 7.59 | -5.71% | 2,152,352 | 1,643,001,255 |
| 2024-12-24 | 7.84 | 8.07 | 7.54 | 8.05 | +2.68% | 2,741,079 | 2,134,583,956 |
| 2024-12-23 | 8.06 | 8.45 | 7.75 | 7.84 | -0.76% | 3,365,361 | 2,708,119,446 |
| 2024-12-20 | 7.09 | 7.9 | 7.09 | 7.9 | +10.03% | 2,280,432 | 1,745,635,754 |
| 2024-12-19 | 6.92 | 7.3 | 6.92 | 7.18 | +2.28% | 2,163,894 | 1,540,423,712 |
| 2024-12-18 | 6.6 | 7.15 | 6.53 | 7.02 | +4.15% | 2,335,096 | 1,602,753,108 |
| 2024-12-17 | 6.64 | 6.85 | 6.56 | 6.74 | +0.6% | 1,884,164 | 1,265,446,477 |
| 2024-12-16 | 6.4 | 6.97 | 6.35 | 6.7 | +5.35% | 2,214,895 | 1,487,319,320 |
| 2024-12-13 | 6.6 | 6.78 | 6.35 | 6.36 | -4.65% | 1,301,481 | 848,143,665 |
| 2024-12-12 | 6.71 | 6.75 | 6.59 | 6.67 | -0.6% | 955,132 | 634,432,343 |
| 2024-12-11 | 6.62 | 6.79 | 6.58 | 6.71 | +0.45% | 1,112,788 | 745,183,010 |
| 2024-12-10 | 6.93 | 7.05 | 6.66 | 6.68 | -1.18% | 1,762,699 | 1,200,106,883 |
| 2024-12-09 | 6.45 | 7.1 | 6.42 | 6.76 | +3.36% | 2,179,427 | 1,460,860,712 |
| 2024-12-06 | 6.5 | 6.68 | 6.32 | 6.54 | +0.62% | 1,666,190 | 1,086,787,641 |
| 2024-12-05 | 6.23 | 6.63 | 6.2 | 6.5 | +4% | 1,924,026 | 1,231,895,917 |
| 2024-12-04 | 6.39 | 6.67 | 6.21 | 6.25 | -2.65% | 1,829,844 | 1,168,585,233 |
| 2024-12-03 | 6.52 | 6.6 | 6.32 | 6.42 | -4.46% | 2,458,980 | 1,584,574,480 |
| 2024-12-02 | 6.18 | 6.93 | 6.14 | 6.72 | +6.67% | 4,302,166 | 2,821,976,874 |
| 2024-11-29 | 6.08 | 6.57 | 6.04 | 6.3 | +3.62% | 3,957,571 | 2,501,673,203 |
| 2024-11-28 | 5.72 | 6.08 | 5.65 | 6.08 | +9.95% | 2,732,785 | 1,624,421,119 |
| 2024-11-27 | 5.5 | 5.55 | 5.23 | 5.53 | -0.54% | 1,081,228 | 581,380,185 |
| 2024-11-26 | 5.4 | 5.69 | 5.35 | 5.56 | +2.39% | 1,380,770 | 770,124,199 |
| 2024-11-25 | 5.42 | 5.63 | 5.26 | 5.43 | -1.27% | 1,278,985 | 688,720,017 |
| 2024-11-22 | 5.9 | 6 | 5.5 | 5.5 | -3.51% | 2,258,677 | 1,313,300,061 |
| 2024-11-21 | 5.61 | 5.85 | 5.45 | 5.7 | +2.7% | 1,639,971 | 935,806,006 |
| 2024-11-20 | 5.54 | 5.58 | 5.35 | 5.55 | -0.18% | 988,687 | 540,501,584 |
| 2024-11-19 | 5.14 | 5.56 | 5.13 | 5.56 | +8.17% | 1,237,153 | 665,710,870 |
| 2024-11-18 | 5.3 | 5.32 | 5.1 | 5.14 | -2.1% | 614,691 | 319,595,380 |
| 2024-11-15 | 5.38 | 5.49 | 5.22 | 5.25 | -2.78% | 692,092 | 371,936,692 |
| 2024-11-14 | 5.65 | 5.74 | 5.39 | 5.4 | -5.26% | 944,456 | 523,358,869 |
| 2024-11-13 | 5.6 | 5.71 | 5.57 | 5.7 | +1.06% | 793,851 | 449,228,754 |
| 2024-11-12 | 5.87 | 5.87 | 5.56 | 5.64 | -2.42% | 1,089,726 | 618,309,943 |
| 2024-11-11 | 5.49 | 5.78 | 5.44 | 5.78 | +5.28% | 1,389,697 | 789,281,766 |
| 2024-11-08 | 5.66 | 5.77 | 5.47 | 5.49 | -2.14% | 1,153,033 | 644,176,496 |
| 2024-11-07 | 5.5 | 5.64 | 5.47 | 5.61 | +1.81% | 775,361 | 431,568,992 |
| 2024-11-06 | 5.65 | 5.68 | 5.46 | 5.51 | -2.48% | 1,007,866 | 558,142,514 |
| 2024-11-05 | 5.42 | 5.72 | 5.34 | 5.65 | +4.82% | 1,038,643 | 577,328,833 |
| 2024-11-04 | 5.29 | 5.46 | 5.27 | 5.39 | +1.51% | 736,433 | 396,606,719 |
| 2024-11-01 | 5.6 | 5.7 | 5.28 | 5.31 | -6.84% | 1,388,601 | 750,611,950 |
| 2024-10-31 | 5.84 | 5.88 | 5.64 | 5.7 | -2.9% | 1,559,208 | 890,909,233 |
| 2024-10-30 | 5.85 | 6 | 5.79 | 5.87 | -1.34% | 984,069 | 578,082,061 |
| 2024-10-29 | 6.05 | 6.09 | 5.86 | 5.95 | -1.65% | 1,007,122 | 601,218,008 |
| 2024-10-28 | 5.83 | 6.06 | 5.81 | 6.05 | +3.6% | 1,079,670 | 639,792,836 |
| 2024-10-25 | 5.84 | 5.97 | 5.79 | 5.84 | -1.02% | 1,061,008 | 621,396,912 |
| 2024-10-24 | 5.93 | 6.08 | 5.87 | 5.9 | -1.17% | 1,124,312 | 669,141,815 |
| 2024-10-23 | 6.15 | 6.15 | 5.87 | 5.97 | -4.17% | 1,695,678 | 1,011,274,409 |
| 2024-10-22 | 5.81 | 6.26 | 5.8 | 6.23 | +7.6% | 2,071,351 | 1,256,713,130 |
| 2024-10-21 | 6.12 | 6.13 | 5.75 | 5.79 | -4.93% | 2,359,030 | 1,393,971,813 |
| 2024-10-18 | 5.62 | 6.25 | 5.57 | 6.09 | +7.03% | 2,643,131 | 1,600,981,104 |
| 2024-10-17 | 5.41 | 5.83 | 5.36 | 5.69 | +6.55% | 1,817,482 | 1,025,280,035 |
| 2024-10-16 | 5.3 | 5.46 | 5.2 | 5.34 | -2.02% | 1,479,441 | 789,294,273 |
| 2024-10-15 | 5.25 | 5.82 | 5.15 | 5.45 | +3.02% | 3,247,677 | 1,815,033,661 |
| 2024-10-14 | 4.83 | 5.29 | 4.76 | 5.29 | +9.98% | 1,749,879 | 899,154,715 |
| 2024-10-11 | 5 | 5.03 | 4.75 | 4.81 | -3.02% | 799,069 | 389,607,427 |
| 2024-10-10 | 5.38 | 5.55 | 4.94 | 4.96 | -8.66% | 1,932,540 | 994,146,971 |
| 2024-10-09 | 5.44 | 5.76 | 5.25 | 5.43 | -4.23% | 1,810,464 | 1,000,752,677 |
| 2024-10-08 | 5.76 | 5.76 | 5.25 | 5.67 | +8.21% | 2,000,002 | 1,110,188,100 |
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：