股票概览
8.09
+3.98%
+0.31
7.77
开盘价
8.13
最高价
7.65
最低价
123,874
成交量
数据更新至: 2025-03-25
技术指标
8.23
MA5 (5日均线)
7.86
MA10 (10日均线)
7.75
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 | 7.77 | 8.13 | 7.65 | 8.09 | +3.98% | 123,874 | 98,775,235 |
| 2025-03-24 | 8.34 | 8.48 | 7.63 | 7.78 | -6.83% | 168,149 | 134,269,462 |
| 2025-03-21 | 8.48 | 8.59 | 8.24 | 8.35 | -2% | 158,686 | 133,023,960 |
| 2025-03-20 | 8.4 | 8.57 | 8.23 | 8.52 | +1.07% | 326,426 | 273,454,117 |
| 2025-03-19 | 7.65 | 8.43 | 7.64 | 8.43 | +10.05% | 416,860 | 339,089,365 |
| 2025-03-18 | 7.62 | 7.7 | 7.5 | 7.66 | +1.19% | 116,187 | 88,169,617 |
| 2025-03-17 | 7.56 | 7.69 | 7.46 | 7.57 | +1.34% | 109,922 | 83,081,129 |
| 2025-03-14 | 7.32 | 7.49 | 7.27 | 7.47 | +2.47% | 88,912 | 65,907,119 |
| 2025-03-13 | 7.41 | 7.45 | 7.19 | 7.29 | -2.28% | 87,804 | 63,921,074 |
| 2025-03-12 | 7.44 | 7.48 | 7.39 | 7.46 | +0.4% | 59,685 | 44,418,799 |
| 2025-03-11 | 7.31 | 7.45 | 7.25 | 7.43 | +0.68% | 70,529 | 51,872,440 |
| 2025-03-10 | 7.3 | 7.42 | 7.3 | 7.38 | +0.54% | 70,798 | 52,067,065 |
| 2025-03-07 | 7.54 | 7.55 | 7.3 | 7.34 | -2.65% | 95,379 | 70,509,141 |
| 2025-03-06 | 7.48 | 7.6 | 7.4 | 7.54 | +0.67% | 94,859 | 71,348,594 |
| 2025-03-05 | 7.69 | 7.7 | 7.34 | 7.49 | -2.47% | 137,341 | 102,448,873 |
| 2025-03-04 | 7.67 | 7.73 | 7.6 | 7.68 | -0.13% | 85,866 | 65,751,971 |
| 2025-03-03 | 7.81 | 7.88 | 7.64 | 7.69 | -0.9% | 78,937 | 61,282,625 |
| 2025-02-28 | 7.98 | 8.04 | 7.75 | 7.76 | -3.36% | 105,966 | 83,169,838 |
| 2025-02-27 | 8.08 | 8.16 | 7.93 | 8.03 | -0.25% | 123,596 | 99,386,535 |
| 2025-02-26 | 7.98 | 8.16 | 7.98 | 8.05 | +0.37% | 81,750 | 65,750,562 |
| 2025-02-25 | 7.98 | 8.14 | 7.82 | 8.02 | -0.62% | 92,356 | 74,137,431 |
| 2025-02-24 | 8.11 | 8.52 | 7.98 | 8.07 | -0.49% | 165,884 | 136,177,177 |
| 2025-02-21 | 8.29 | 8.42 | 8 | 8.11 | -2.99% | 109,081 | 88,401,705 |
| 2025-02-20 | 8.28 | 8.46 | 8.1 | 8.36 | +0.97% | 77,738 | 64,167,295 |
| 2025-02-19 | 8.16 | 8.3 | 8.1 | 8.28 | +1.85% | 67,533 | 55,580,666 |
| 2025-02-18 | 8.5 | 8.52 | 8.11 | 8.13 | -4.47% | 106,792 | 88,313,794 |
| 2025-02-17 | 8.55 | 8.68 | 8.36 | 8.51 | -1.5% | 129,813 | 109,918,205 |
| 2025-02-14 | 9.01 | 9.02 | 8.57 | 8.64 | -4.11% | 134,611 | 118,132,905 |
| 2025-02-13 | 9.13 | 9.34 | 8.93 | 9.01 | -0.77% | 137,986 | 125,583,955 |
| 2025-02-12 | 8.93 | 9.08 | 8.89 | 9.08 | +1.45% | 91,140 | 82,014,655 |
| 2025-02-11 | 9.2 | 9.38 | 8.83 | 8.95 | -2.61% | 116,526 | 104,277,500 |
| 2025-02-10 | 8.91 | 9.23 | 8.91 | 9.19 | +3.49% | 143,874 | 131,126,965 |
| 2025-02-07 | 8.95 | 9.22 | 8.73 | 8.88 | -1.22% | 130,236 | 116,878,001 |
| 2025-02-06 | 8.87 | 8.99 | 8.6 | 8.99 | +2.16% | 82,346 | 72,794,364 |
| 2025-02-05 | 8.69 | 8.89 | 8.57 | 8.8 | +2.21% | 67,888 | 59,476,442 |
| 2025-01-27 | 8.85 | 9.15 | 8.6 | 8.61 | -3.37% | 112,273 | 100,329,755 |
| 2025-01-24 | 8.69 | 8.99 | 8.51 | 8.91 | +1.95% | 93,207 | 82,175,025 |
| 2025-01-23 | 9.2 | 9.25 | 8.74 | 8.74 | -4.48% | 187,137 | 166,669,504 |
| 2025-01-22 | 9.26 | 9.65 | 9.09 | 9.15 | -2.56% | 115,758 | 108,103,877 |
| 2025-01-21 | 9.49 | 9.65 | 9.2 | 9.39 | -0.74% | 122,881 | 115,275,771 |
| 2025-01-20 | 9.29 | 9.6 | 9.2 | 9.46 | +2.94% | 164,175 | 154,864,764 |
| 2025-01-17 | 9.1 | 9.42 | 8.9 | 9.19 | +0.11% | 166,322 | 153,211,040 |
| 2025-01-16 | 9.1 | 9.45 | 8.91 | 9.18 | +0.77% | 125,822 | 114,996,497 |
| 2025-01-15 | 9.2 | 9.42 | 9.05 | 9.11 | -0.22% | 165,677 | 152,266,008 |
| 2025-01-14 | 8.31 | 9.13 | 8.31 | 9.13 | +10% | 98,421 | 87,379,101 |
| 2025-01-13 | 8.4 | 8.54 | 8.2 | 8.3 | -1.78% | 91,070 | 76,068,385 |
| 2025-01-10 | 9.02 | 9.1 | 8.42 | 8.45 | -6.63% | 153,121 | 133,494,038 |
| 2025-01-09 | 9.08 | 9.22 | 8.87 | 9.05 | -0.11% | 103,501 | 94,051,053 |
| 2025-01-08 | 8.69 | 9.31 | 8.41 | 9.06 | +5.59% | 198,824 | 175,272,338 |
| 2025-01-07 | 8.03 | 8.76 | 8.03 | 8.58 | +6.32% | 162,018 | 137,008,588 |
| 2025-01-06 | 8.57 | 8.64 | 8.01 | 8.07 | -4.38% | 143,429 | 119,227,372 |
| 2025-01-03 | 9.28 | 9.33 | 8.43 | 8.44 | -7.66% | 173,966 | 151,155,803 |
| 2025-01-02 | 9.03 | 9.6 | 9 | 9.14 | +1.33% | 232,754 | 216,669,051 |
| 2024-12-31 | 9.27 | 9.36 | 8.86 | 9.02 | -2.38% | 200,976 | 182,329,539 |
| 2024-12-30 | 9.6 | 9.7 | 9.13 | 9.24 | -4.15% | 313,328 | 294,618,954 |
| 2024-12-27 | 9 | 9.64 | 8.85 | 9.64 | +10.05% | 276,025 | 261,406,133 |
| 2024-12-26 | 8 | 8.76 | 8 | 8.76 | +10.05% | 104,622 | 89,568,512 |
| 2024-12-25 | 8.33 | 8.33 | 7.82 | 7.96 | -4.67% | 126,479 | 100,669,729 |
| 2024-12-24 | 8.3 | 8.39 | 8.12 | 8.35 | +0.24% | 65,183 | 53,951,265 |
| 2024-12-23 | 8.76 | 8.76 | 8.28 | 8.33 | -5.02% | 131,176 | 111,252,420 |
| 2024-12-20 | 8.98 | 9.15 | 8.74 | 8.77 | -2.88% | 115,420 | 103,190,198 |
| 2024-12-19 | 9.1 | 9.31 | 8.9 | 9.03 | +0.78% | 115,704 | 105,151,862 |
| 2024-12-18 | 8.86 | 9.04 | 8.51 | 8.96 | +1.13% | 99,638 | 87,830,135 |
| 2024-12-17 | 9.28 | 9.28 | 8.82 | 8.86 | -4.63% | 136,369 | 122,476,006 |
| 2024-12-16 | 9.86 | 9.9 | 9.06 | 9.29 | -5.78% | 212,824 | 200,537,508 |
| 2024-12-13 | 10.01 | 10.5 | 9.84 | 9.86 | -2.38% | 243,845 | 248,183,962 |
| 2024-12-12 | 10.15 | 10.16 | 9.83 | 10.1 | -1.94% | 192,150 | 192,514,591 |
| 2024-12-11 | 9.77 | 10.4 | 9.71 | 10.3 | +5.21% | 242,362 | 245,871,256 |
| 2024-12-10 | 10 | 10.18 | 9.53 | 9.79 | +1.66% | 239,900 | 236,527,884 |
| 2024-12-09 | 9.57 | 9.96 | 9.38 | 9.63 | -0.52% | 209,219 | 201,335,839 |
| 2024-12-06 | 9.75 | 9.81 | 9.41 | 9.68 | -2.02% | 192,380 | 184,979,089 |
| 2024-12-05 | 9.22 | 9.94 | 9.18 | 9.88 | +7.98% | 242,838 | 234,863,385 |
| 2024-12-04 | 9.45 | 9.66 | 9.05 | 9.15 | -5.38% | 198,739 | 185,314,100 |
| 2024-12-03 | 9.4 | 9.78 | 9.05 | 9.67 | +1.9% | 371,211 | 351,920,492 |
| 2024-12-02 | 9.63 | 9.83 | 9.15 | 9.49 | -0.84% | 464,915 | 441,041,954 |
| 2024-11-29 | 8.75 | 9.57 | 8.62 | 9.57 | +10% | 372,432 | 344,702,294 |
| 2024-11-28 | 8.5 | 9.09 | 8.5 | 8.7 | +2.35% | 274,860 | 241,490,558 |
| 2024-11-27 | 8.08 | 8.55 | 7.79 | 8.5 | +3.79% | 196,469 | 161,224,451 |
| 2024-11-26 | 8.24 | 8.69 | 8.12 | 8.19 | -1.09% | 185,848 | 155,521,378 |
| 2024-11-25 | 8.59 | 8.74 | 8 | 8.28 | -6.86% | 326,299 | 269,492,831 |
| 2024-11-22 | 8.27 | 9.11 | 8.2 | 8.89 | +7.37% | 475,335 | 420,707,780 |
| 2024-11-21 | 8.33 | 8.53 | 8.12 | 8.28 | -1.78% | 156,032 | 129,959,161 |
| 2024-11-20 | 8.08 | 8.53 | 7.95 | 8.43 | +3.95% | 149,795 | 123,873,075 |
| 2024-11-19 | 7.78 | 8.13 | 7.49 | 8.11 | +3.84% | 195,275 | 153,459,634 |
| 2024-11-18 | 8.45 | 8.66 | 7.73 | 7.81 | -7.02% | 252,457 | 202,575,670 |
| 2024-11-15 | 8.73 | 8.91 | 8.38 | 8.4 | -4.11% | 259,851 | 225,163,459 |
| 2024-11-14 | 8.53 | 9.15 | 8.31 | 8.76 | +3.06% | 455,683 | 402,379,759 |
| 2024-11-13 | 8.18 | 8.65 | 8.18 | 8.5 | +4.42% | 369,082 | 310,924,527 |
| 2024-11-12 | 8.88 | 9.04 | 8.14 | 8.14 | -9.96% | 530,522 | 445,737,890 |
| 2024-11-11 | 8.46 | 9.35 | 8.46 | 9.04 | +3.91% | 693,679 | 625,685,329 |
| 2024-11-08 | 8.7 | 8.7 | 7.75 | 8.7 | +9.99% | 930,672 | 782,410,874 |
| 2024-11-07 | 7.53 | 7.91 | 7.35 | 7.91 | +10.01% | 311,433 | 241,147,587 |
| 2024-11-06 | 6.54 | 7.19 | 6.41 | 7.19 | +9.94% | 500,297 | 349,507,708 |
| 2024-11-05 | 6.45 | 6.57 | 6.4 | 6.54 | +2.51% | 121,884 | 79,369,561 |
| 2024-11-04 | 6.39 | 6.44 | 6.27 | 6.38 | +0.31% | 95,509 | 60,748,355 |
| 2024-11-01 | 6.56 | 6.68 | 6.3 | 6.36 | -4.36% | 167,700 | 108,051,162 |
| 2024-10-31 | 6.55 | 6.73 | 6.5 | 6.65 | +3.1% | 219,454 | 145,883,796 |
| 2024-10-30 | 6.36 | 6.55 | 6.36 | 6.45 | +0.94% | 169,998 | 109,773,252 |
| 2024-10-29 | 6.54 | 6.65 | 6.36 | 6.39 | -2.29% | 180,513 | 116,464,034 |
| 2024-10-28 | 6.18 | 6.57 | 6.18 | 6.54 | +6% | 240,963 | 154,648,202 |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.17 | +2.15% | 143,961 | 88,718,887 |
| 2024-10-24 | 5.95 | 6.05 | 5.9 | 6.04 | +1% | 100,518 | 60,372,943 |
| 2024-10-23 | 5.99 | 6.06 | 5.94 | 5.98 | +0.34% | 138,092 | 82,814,748 |
| 2024-10-22 | 5.89 | 5.99 | 5.88 | 5.96 | +1.02% | 118,071 | 70,106,056 |
| 2024-10-21 | 5.83 | 5.96 | 5.81 | 5.9 | +0.85% | 150,850 | 88,733,344 |
| 2024-10-18 | 5.76 | 5.9 | 5.69 | 5.85 | +0.86% | 159,379 | 92,764,596 |
| 2024-10-17 | 6.06 | 6.09 | 5.78 | 5.8 | -4.13% | 179,578 | 106,307,560 |
| 2024-10-16 | 5.85 | 6.05 | 5.85 | 6.05 | +3.6% | 195,996 | 117,264,927 |
| 2024-10-15 | 5.88 | 6 | 5.79 | 5.84 | -1.52% | 132,704 | 78,165,547 |
| 2024-10-14 | 5.93 | 5.97 | 5.8 | 5.93 | +2.77% | 169,554 | 99,853,508 |
| 2024-10-11 | 5.83 | 5.94 | 5.72 | 5.77 | -1.03% | 171,101 | 99,914,848 |
| 2024-10-10 | 5.71 | 5.99 | 5.71 | 5.83 | 0% | 214,556 | 125,324,749 |
| 2024-10-09 | 6.32 | 6.32 | 5.83 | 5.83 | -10.03% | 313,647 | 186,879,016 |
| 2024-10-08 | 7.05 | 7.05 | 6.22 | 6.48 | -0.15% | 572,326 | 379,439,420 |
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：