股票概览
8.81
+9.99%
+0.8
8.02
开盘价
8.81
最高价
8.02
最低价
888,191
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.82
MA10 (10日均线)
7.64
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 | 8.02 | 8.81 | 8.02 | 8.81 | +9.99% | 888,191 | 753,630,166 |
| 2025-03-24 | 7.5 | 8.08 | 7.49 | 8.01 | +6.66% | 477,020 | 374,910,461 |
| 2025-03-21 | 7.57 | 7.66 | 7.47 | 7.51 | -0.92% | 116,151 | 87,767,956 |
| 2025-03-20 | 7.7 | 7.71 | 7.56 | 7.58 | -1.94% | 159,565 | 121,378,797 |
| 2025-03-19 | 7.71 | 7.82 | 7.7 | 7.73 | -0.13% | 138,366 | 107,367,279 |
| 2025-03-18 | 7.79 | 7.81 | 7.7 | 7.74 | -0.51% | 114,698 | 88,757,034 |
| 2025-03-17 | 7.72 | 7.93 | 7.7 | 7.78 | +0.78% | 185,613 | 144,618,105 |
| 2025-03-14 | 7.66 | 7.73 | 7.61 | 7.72 | +0.26% | 153,740 | 118,273,359 |
| 2025-03-13 | 7.65 | 7.73 | 7.51 | 7.7 | +0.65% | 178,250 | 135,571,029 |
| 2025-03-12 | 7.75 | 7.77 | 7.64 | 7.65 | -1.16% | 159,713 | 122,582,199 |
| 2025-03-11 | 7.52 | 7.74 | 7.5 | 7.74 | +1.98% | 235,986 | 180,515,180 |
| 2025-03-10 | 7.6 | 7.65 | 7.51 | 7.59 | -0.39% | 138,803 | 105,082,852 |
| 2025-03-07 | 7.44 | 7.67 | 7.38 | 7.62 | +2.42% | 248,868 | 188,272,486 |
| 2025-03-06 | 7.41 | 7.52 | 7.33 | 7.44 | +0.81% | 136,039 | 101,181,755 |
| 2025-03-05 | 7.47 | 7.52 | 7.32 | 7.38 | -1.86% | 131,653 | 97,161,459 |
| 2025-03-04 | 7.55 | 7.57 | 7.36 | 7.52 | -1.05% | 180,255 | 135,096,877 |
| 2025-03-03 | 7.4 | 7.62 | 7.36 | 7.6 | +3.26% | 310,803 | 233,967,445 |
| 2025-02-28 | 7.16 | 7.47 | 7.14 | 7.36 | +2.22% | 256,885 | 188,337,373 |
| 2025-02-27 | 7.19 | 7.21 | 7.09 | 7.2 | +0.42% | 78,397 | 56,152,247 |
| 2025-02-26 | 7.12 | 7.24 | 7.11 | 7.17 | +0.7% | 69,212 | 49,672,029 |
| 2025-02-25 | 7.21 | 7.21 | 7.1 | 7.12 | -1.66% | 78,960 | 56,391,634 |
| 2025-02-24 | 7.17 | 7.33 | 7.16 | 7.24 | +0.98% | 112,401 | 81,574,378 |
| 2025-02-21 | 7.18 | 7.19 | 7.11 | 7.17 | -0.55% | 74,450 | 53,196,949 |
| 2025-02-20 | 7.09 | 7.24 | 7.04 | 7.21 | +1.69% | 111,081 | 79,306,178 |
| 2025-02-19 | 7.07 | 7.11 | 7.05 | 7.09 | +0.42% | 74,520 | 52,740,822 |
| 2025-02-18 | 7.22 | 7.26 | 7.04 | 7.06 | -2.62% | 92,106 | 65,862,680 |
| 2025-02-17 | 7.24 | 7.28 | 7.17 | 7.25 | 0% | 68,174 | 49,248,571 |
| 2025-02-14 | 7.3 | 7.37 | 7.24 | 7.25 | -0.82% | 79,596 | 58,034,337 |
| 2025-02-13 | 7.45 | 7.47 | 7.31 | 7.31 | -2.01% | 104,150 | 76,811,489 |
| 2025-02-12 | 7.43 | 7.5 | 7.38 | 7.46 | +0.67% | 105,750 | 78,755,559 |
| 2025-02-11 | 7.45 | 7.45 | 7.35 | 7.41 | -0.67% | 82,550 | 60,962,400 |
| 2025-02-10 | 7.45 | 7.49 | 7.39 | 7.46 | +0.27% | 87,919 | 65,343,494 |
| 2025-02-07 | 7.36 | 7.5 | 7.34 | 7.44 | +0.95% | 111,924 | 83,034,874 |
| 2025-02-06 | 7.26 | 7.37 | 7.23 | 7.37 | +0.96% | 68,829 | 50,256,015 |
| 2025-02-05 | 7.41 | 7.45 | 7.25 | 7.3 | -1.62% | 87,642 | 64,192,997 |
| 2025-01-27 | 7.37 | 7.52 | 7.32 | 7.42 | +1.5% | 102,966 | 76,720,436 |
| 2025-01-24 | 7.3 | 7.37 | 7.21 | 7.31 | -0.41% | 101,848 | 74,215,370 |
| 2025-01-23 | 7.41 | 7.48 | 7.29 | 7.34 | -2.13% | 178,116 | 131,652,557 |
| 2025-01-22 | 7.55 | 7.55 | 7.44 | 7.5 | -0.79% | 53,401 | 40,007,505 |
| 2025-01-21 | 7.6 | 7.62 | 7.48 | 7.56 | -0.4% | 71,269 | 53,699,337 |
| 2025-01-20 | 7.58 | 7.64 | 7.47 | 7.59 | +0.8% | 93,725 | 70,832,070 |
| 2025-01-17 | 7.42 | 7.54 | 7.37 | 7.53 | +1.07% | 86,965 | 65,113,532 |
| 2025-01-16 | 7.31 | 7.49 | 7.31 | 7.45 | +2.48% | 102,965 | 76,249,856 |
| 2025-01-15 | 7.3 | 7.38 | 7.25 | 7.27 | -0.68% | 69,777 | 50,995,437 |
| 2025-01-14 | 7.03 | 7.34 | 7.03 | 7.32 | +4.72% | 100,510 | 72,429,609 |
| 2025-01-13 | 6.92 | 7.03 | 6.87 | 6.99 | -0.43% | 44,686 | 31,075,177 |
| 2025-01-10 | 7.11 | 7.21 | 7.01 | 7.02 | -1.82% | 57,570 | 40,801,443 |
| 2025-01-09 | 7.1 | 7.22 | 7.08 | 7.15 | -0.69% | 48,149 | 34,516,110 |
| 2025-01-08 | 7.21 | 7.26 | 6.99 | 7.2 | -0.96% | 85,890 | 61,349,680 |
| 2025-01-07 | 7.15 | 7.27 | 7.07 | 7.27 | +1.54% | 80,571 | 57,821,766 |
| 2025-01-06 | 7 | 7.19 | 6.85 | 7.16 | +2.14% | 85,503 | 60,514,807 |
| 2025-01-03 | 7.24 | 7.32 | 6.98 | 7.01 | -3.18% | 95,549 | 68,174,854 |
| 2025-01-02 | 7.47 | 7.52 | 7.19 | 7.24 | -2.29% | 92,038 | 67,628,494 |
| 2024-12-31 | 7.55 | 7.6 | 7.37 | 7.41 | -1.85% | 72,901 | 54,615,432 |
| 2024-12-30 | 7.55 | 7.63 | 7.47 | 7.55 | -0.79% | 66,359 | 50,134,426 |
| 2024-12-27 | 7.41 | 7.64 | 7.39 | 7.61 | +2.56% | 105,454 | 79,868,395 |
| 2024-12-26 | 7.42 | 7.49 | 7.39 | 7.42 | +0.41% | 63,694 | 47,443,697 |
| 2024-12-25 | 7.56 | 7.58 | 7.33 | 7.39 | -2.64% | 89,719 | 66,620,702 |
| 2024-12-24 | 7.49 | 7.63 | 7.45 | 7.59 | +1.61% | 72,679 | 54,833,543 |
| 2024-12-23 | 7.66 | 7.67 | 7.46 | 7.47 | -2.61% | 95,992 | 72,540,188 |
| 2024-12-20 | 7.56 | 7.69 | 7.53 | 7.67 | +1.32% | 76,316 | 58,293,476 |
| 2024-12-19 | 7.54 | 7.61 | 7.47 | 7.57 | -1.05% | 92,539 | 69,773,069 |
| 2024-12-18 | 7.66 | 7.72 | 7.58 | 7.65 | +0.26% | 81,174 | 62,281,292 |
| 2024-12-17 | 7.87 | 7.89 | 7.62 | 7.63 | -2.93% | 120,473 | 93,122,795 |
| 2024-12-16 | 7.91 | 7.98 | 7.83 | 7.86 | -0.25% | 80,887 | 63,826,211 |
| 2024-12-13 | 8.09 | 8.1 | 7.87 | 7.88 | -3.19% | 145,218 | 115,679,755 |
| 2024-12-12 | 8.12 | 8.16 | 7.99 | 8.14 | -0.25% | 146,086 | 118,247,099 |
| 2024-12-11 | 8.15 | 8.19 | 8.07 | 8.16 | +0.12% | 127,774 | 104,050,355 |
| 2024-12-10 | 8.4 | 8.45 | 8.13 | 8.15 | -0.97% | 209,553 | 172,543,583 |
| 2024-12-09 | 8.12 | 8.28 | 8.05 | 8.23 | +1.6% | 226,898 | 186,063,563 |
| 2024-12-06 | 7.9 | 8.11 | 7.88 | 8.1 | +2.27% | 154,271 | 124,087,066 |
| 2024-12-05 | 7.97 | 8.01 | 7.87 | 7.92 | -0.63% | 100,017 | 79,331,779 |
| 2024-12-04 | 8.19 | 8.19 | 7.91 | 7.97 | -2.69% | 147,125 | 118,414,513 |
| 2024-12-03 | 8.05 | 8.19 | 8 | 8.19 | +1.74% | 172,451 | 140,126,750 |
| 2024-12-02 | 7.87 | 8.06 | 7.85 | 8.05 | +2.16% | 154,460 | 123,378,746 |
| 2024-11-29 | 7.78 | 7.93 | 7.69 | 7.88 | +0.64% | 136,273 | 106,719,380 |
| 2024-11-28 | 7.76 | 7.95 | 7.73 | 7.83 | +0.38% | 134,777 | 105,652,549 |
| 2024-11-27 | 7.75 | 7.82 | 7.51 | 7.8 | -0.13% | 157,342 | 120,416,800 |
| 2024-11-26 | 7.98 | 8 | 7.77 | 7.81 | -2.13% | 125,832 | 98,911,205 |
| 2024-11-25 | 7.81 | 8.09 | 7.75 | 7.98 | +3.5% | 188,084 | 149,262,206 |
| 2024-11-22 | 8.12 | 8.15 | 7.7 | 7.71 | -5.51% | 191,123 | 151,619,871 |
| 2024-11-21 | 8.19 | 8.31 | 8.05 | 8.16 | +0.37% | 216,712 | 177,033,783 |
| 2024-11-20 | 7.75 | 8.26 | 7.7 | 8.13 | +4.5% | 305,364 | 246,689,241 |
| 2024-11-19 | 7.65 | 7.79 | 7.55 | 7.78 | +1.7% | 153,691 | 118,100,128 |
| 2024-11-18 | 7.92 | 8.01 | 7.6 | 7.65 | -2.67% | 209,498 | 163,107,607 |
| 2024-11-15 | 8.13 | 8.24 | 7.86 | 7.86 | -4.61% | 301,496 | 242,017,161 |
| 2024-11-14 | 8.31 | 8.66 | 8.18 | 8.24 | -1.67% | 323,789 | 273,909,969 |
| 2024-11-13 | 8.2 | 8.43 | 8.12 | 8.38 | +2.07% | 263,596 | 219,566,458 |
| 2024-11-12 | 8.27 | 8.43 | 8.11 | 8.21 | -0.48% | 259,158 | 215,198,391 |
| 2024-11-11 | 8.14 | 8.28 | 8.1 | 8.25 | +0.61% | 191,947 | 157,626,791 |
| 2024-11-08 | 8.42 | 8.52 | 8.18 | 8.2 | -2.5% | 335,586 | 278,782,261 |
| 2024-11-07 | 8.27 | 8.48 | 8.17 | 8.41 | -0.12% | 337,591 | 282,366,546 |
| 2024-11-06 | 8.5 | 8.84 | 8.32 | 8.42 | -2.88% | 505,298 | 434,409,698 |
| 2024-11-05 | 8.1 | 9.05 | 8.08 | 8.67 | +5.35% | 669,168 | 567,125,687 |
| 2024-11-04 | 7.81 | 8.23 | 7.68 | 8.23 | +5.24% | 481,777 | 383,467,566 |
| 2024-11-01 | 7.55 | 8.08 | 7.53 | 7.82 | +2.76% | 557,828 | 439,944,878 |
| 2024-10-31 | 7.65 | 7.84 | 7.56 | 7.61 | -0.52% | 393,098 | 302,070,998 |
| 2024-10-30 | 7.4 | 7.68 | 7.37 | 7.65 | +2.14% | 303,975 | 228,665,962 |
| 2024-10-29 | 7.66 | 7.77 | 7.48 | 7.49 | -2.22% | 330,387 | 251,695,889 |
| 2024-10-28 | 7.52 | 7.66 | 7.4 | 7.66 | +2.13% | 306,077 | 231,463,110 |
| 2024-10-25 | 7.22 | 7.59 | 7.22 | 7.5 | +3.45% | 359,040 | 266,262,170 |
| 2024-10-24 | 7.39 | 7.39 | 7.21 | 7.25 | -3.46% | 297,864 | 216,627,592 |
| 2024-10-23 | 7.08 | 7.65 | 6.97 | 7.51 | +6.52% | 443,460 | 322,909,500 |
| 2024-10-22 | 6.88 | 7.07 | 6.86 | 7.05 | +2.17% | 199,566 | 139,806,487 |
| 2024-10-21 | 6.88 | 6.94 | 6.82 | 6.9 | +0.58% | 186,316 | 128,167,676 |
| 2024-10-18 | 6.71 | 6.97 | 6.7 | 6.86 | +1.78% | 192,601 | 131,298,908 |
| 2024-10-17 | 6.88 | 6.92 | 6.73 | 6.74 | -1.75% | 131,613 | 89,804,551 |
| 2024-10-16 | 6.72 | 6.94 | 6.7 | 6.86 | +0.59% | 127,793 | 87,638,626 |
| 2024-10-15 | 7.01 | 7.03 | 6.82 | 6.82 | -3.13% | 164,407 | 113,827,598 |
| 2024-10-14 | 6.92 | 7.05 | 6.85 | 7.04 | +1.73% | 139,964 | 97,649,544 |
| 2024-10-11 | 7.15 | 7.21 | 6.83 | 6.92 | -4.55% | 192,196 | 134,588,252 |
| 2024-10-10 | 7.15 | 7.46 | 6.91 | 7.25 | +0.28% | 287,977 | 207,252,533 |
| 2024-10-09 | 7.8 | 7.81 | 7.23 | 7.23 | -9.96% | 398,093 | 293,733,165 |
| 2024-10-08 | 8.09 | 8.09 | 7.5 | 8.03 | +9.25% | 573,190 | 449,828,771 |
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：