股票概览
8.1
+3.85%
+0.3
7.79
开盘价
8.16
最高价
7.73
最低价
1,688,143
成交量
数据更新至: 2025-03-25
技术指标
8.01
MA5 (5日均线)
8.09
MA10 (10日均线)
8.21
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 | 8.16 | 7.73 | 8.1 | +3.85% | 1,688,143 | 1,356,343,110 |
| 2025-03-24 | 7.94 | 7.98 | 7.62 | 7.8 | -1.76% | 1,484,746 | 1,150,970,898 |
| 2025-03-21 | 8.09 | 8.09 | 7.88 | 7.94 | -2.22% | 1,522,651 | 1,217,082,871 |
| 2025-03-20 | 8.1 | 8.24 | 8.07 | 8.12 | +0.25% | 1,108,517 | 902,092,816 |
| 2025-03-19 | 8.17 | 8.17 | 8.08 | 8.1 | -0.98% | 1,011,402 | 819,299,735 |
| 2025-03-18 | 8.24 | 8.27 | 8.15 | 8.18 | -0.49% | 1,183,806 | 968,932,895 |
| 2025-03-17 | 8.15 | 8.31 | 8.14 | 8.22 | +0.86% | 1,661,593 | 1,370,560,365 |
| 2025-03-14 | 8.06 | 8.18 | 8.03 | 8.15 | +1.12% | 1,417,829 | 1,150,848,601 |
| 2025-03-13 | 8.21 | 8.22 | 8.01 | 8.06 | -1.83% | 1,612,894 | 1,303,446,366 |
| 2025-03-12 | 8.16 | 8.3 | 8.13 | 8.21 | +0.98% | 1,763,999 | 1,451,326,283 |
| 2025-03-11 | 8.07 | 8.15 | 8.05 | 8.13 | -0.97% | 1,452,510 | 1,176,560,281 |
| 2025-03-10 | 8.2 | 8.3 | 8.15 | 8.21 | +0.12% | 1,404,850 | 1,156,383,587 |
| 2025-03-07 | 8.32 | 8.33 | 8.16 | 8.2 | -2.03% | 2,029,600 | 1,668,596,004 |
| 2025-03-06 | 8.26 | 8.43 | 8.25 | 8.37 | +1.58% | 2,218,143 | 1,853,747,388 |
| 2025-03-05 | 8.27 | 8.35 | 8.16 | 8.24 | -0.36% | 1,631,274 | 1,342,993,933 |
| 2025-03-04 | 8.1 | 8.37 | 8.05 | 8.27 | +0.12% | 1,852,361 | 1,525,881,267 |
| 2025-03-03 | 8.17 | 8.45 | 8.02 | 8.26 | +1.23% | 2,372,602 | 1,958,847,758 |
| 2025-02-28 | 8.6 | 8.61 | 8.1 | 8.16 | -5.56% | 2,967,258 | 2,470,341,278 |
| 2025-02-27 | 8.93 | 8.94 | 8.53 | 8.64 | -3.25% | 3,589,123 | 3,123,883,775 |
| 2025-02-26 | 8.91 | 9.06 | 8.76 | 8.93 | +0.22% | 3,715,138 | 3,317,099,004 |
| 2025-02-25 | 8.66 | 9.08 | 8.58 | 8.91 | +0.79% | 4,444,298 | 3,953,508,958 |
| 2025-02-24 | 9.04 | 9.12 | 8.72 | 8.84 | -1.23% | 4,062,449 | 3,607,659,134 |
| 2025-02-21 | 8.94 | 9.2 | 8.63 | 8.95 | +0.22% | 6,367,983 | 5,652,944,922 |
| 2025-02-20 | 8.42 | 9.2 | 8.42 | 8.93 | +6.06% | 6,665,041 | 5,838,801,706 |
| 2025-02-19 | 8.19 | 8.47 | 8.17 | 8.42 | +2.81% | 3,050,388 | 2,551,919,529 |
| 2025-02-18 | 8.62 | 8.66 | 8.17 | 8.19 | -4.77% | 3,740,094 | 3,127,455,895 |
| 2025-02-17 | 8.55 | 8.72 | 8.44 | 8.6 | +0.35% | 4,346,593 | 3,727,691,682 |
| 2025-02-14 | 8.6 | 8.71 | 8.38 | 8.57 | -2.5% | 5,137,787 | 4,377,542,548 |
| 2025-02-13 | 8.64 | 9.23 | 8.51 | 8.79 | +2.69% | 11,267,664 | 9,914,857,285 |
| 2025-02-12 | 7.77 | 8.56 | 7.72 | 8.56 | +10.03% | 8,452,753 | 7,085,061,007 |
| 2025-02-11 | 7.99 | 7.99 | 7.76 | 7.78 | -2.75% | 2,969,147 | 2,320,190,860 |
| 2025-02-10 | 7.97 | 8.18 | 7.94 | 8 | +1.27% | 4,961,118 | 3,980,131,320 |
| 2025-02-07 | 7.67 | 8.03 | 7.55 | 7.9 | +3.13% | 4,682,414 | 3,662,699,718 |
| 2025-02-06 | 7.3 | 7.66 | 7.24 | 7.66 | +4.22% | 3,521,149 | 2,657,666,041 |
| 2025-02-05 | 7.3 | 7.45 | 7.2 | 7.35 | +1.8% | 2,325,512 | 1,704,936,841 |
| 2025-01-27 | 7.73 | 7.73 | 7.22 | 7.22 | -6.72% | 3,727,863 | 2,758,198,443 |
| 2025-01-24 | 7.7 | 7.78 | 7.43 | 7.74 | -1.02% | 5,991,914 | 4,548,503,614 |
| 2025-01-23 | 7.15 | 7.82 | 7.15 | 7.82 | +9.99% | 6,812,280 | 5,243,657,486 |
| 2025-01-22 | 7.18 | 7.35 | 7.08 | 7.11 | -0.97% | 2,386,133 | 1,716,785,279 |
| 2025-01-21 | 7.26 | 7.33 | 7.1 | 7.18 | +0.28% | 1,401,489 | 1,007,433,607 |
| 2025-01-20 | 7.22 | 7.3 | 7.13 | 7.16 | -0.14% | 1,223,990 | 883,797,359 |
| 2025-01-17 | 7.16 | 7.24 | 7.13 | 7.17 | -0.69% | 1,080,247 | 775,565,125 |
| 2025-01-16 | 7.25 | 7.35 | 7.12 | 7.22 | +0.28% | 1,614,037 | 1,167,906,794 |
| 2025-01-15 | 7.31 | 7.31 | 7.17 | 7.2 | -2.04% | 1,721,050 | 1,241,056,337 |
| 2025-01-14 | 6.98 | 7.36 | 6.96 | 7.35 | +5.91% | 2,736,861 | 1,973,122,139 |
| 2025-01-13 | 6.93 | 7.03 | 6.8 | 6.94 | -1% | 1,416,133 | 981,547,369 |
| 2025-01-10 | 7.12 | 7.32 | 7.01 | 7.01 | -1.96% | 2,190,047 | 1,572,041,205 |
| 2025-01-09 | 7.13 | 7.26 | 7.11 | 7.15 | +0.56% | 1,702,238 | 1,221,522,227 |
| 2025-01-08 | 7.15 | 7.18 | 6.88 | 7.11 | -0.97% | 1,889,002 | 1,331,744,435 |
| 2025-01-07 | 7.05 | 7.18 | 7.05 | 7.18 | +2.72% | 1,662,531 | 1,183,895,515 |
| 2025-01-06 | 6.97 | 7.19 | 6.92 | 6.99 | -2.24% | 1,920,051 | 1,348,334,283 |
| 2025-01-03 | 7.49 | 7.56 | 7.12 | 7.15 | -6.17% | 2,717,760 | 1,981,439,684 |
| 2025-01-02 | 8.05 | 8.05 | 7.51 | 7.62 | -6.04% | 3,077,628 | 2,387,410,585 |
| 2024-12-31 | 8 | 8.35 | 7.88 | 8.11 | +1.12% | 3,375,539 | 2,739,108,266 |
| 2024-12-30 | 8.02 | 8.17 | 7.88 | 8.02 | -1.72% | 1,782,803 | 1,426,911,121 |
| 2024-12-27 | 8.01 | 8.36 | 7.98 | 8.16 | +1.62% | 2,590,410 | 2,130,556,510 |
| 2024-12-26 | 8.01 | 8.14 | 7.94 | 8.03 | 0% | 1,406,564 | 1,132,117,049 |
| 2024-12-25 | 8.33 | 8.33 | 8.01 | 8.03 | -3.25% | 1,809,775 | 1,463,185,046 |
| 2024-12-24 | 8.13 | 8.36 | 8.11 | 8.3 | +1.72% | 1,769,027 | 1,457,969,966 |
| 2024-12-23 | 8.42 | 8.45 | 8.16 | 8.16 | -4.11% | 2,102,854 | 1,738,414,329 |
| 2024-12-20 | 8.42 | 8.68 | 8.32 | 8.51 | +1.19% | 2,474,631 | 2,105,587,409 |
| 2024-12-19 | 8.3 | 8.49 | 8.2 | 8.41 | -0.24% | 1,603,894 | 1,340,843,946 |
| 2024-12-18 | 8.41 | 8.54 | 8.37 | 8.43 | +0.24% | 1,597,826 | 1,351,050,341 |
| 2024-12-17 | 8.7 | 8.72 | 8.4 | 8.41 | -4.54% | 2,472,577 | 2,103,582,809 |
| 2024-12-16 | 8.67 | 9 | 8.5 | 8.81 | +1.61% | 3,875,171 | 3,393,168,364 |
| 2024-12-13 | 8.92 | 8.92 | 8.66 | 8.67 | -3.24% | 2,940,424 | 2,573,275,466 |
| 2024-12-12 | 9.02 | 9.05 | 8.82 | 8.96 | -1.65% | 3,165,529 | 2,826,601,821 |
| 2024-12-11 | 9.14 | 9.29 | 9.03 | 9.11 | +1.45% | 3,204,229 | 2,927,354,980 |
| 2024-12-10 | 9.21 | 9.29 | 8.95 | 8.98 | +0.67% | 3,819,857 | 3,484,531,612 |
| 2024-12-09 | 9.13 | 9.21 | 8.85 | 8.92 | -2.3% | 3,088,643 | 2,780,755,274 |
| 2024-12-06 | 9.31 | 9.31 | 9.01 | 9.13 | -2.56% | 4,223,913 | 3,862,137,858 |
| 2024-12-05 | 9 | 9.6 | 8.94 | 9.37 | +2.97% | 4,859,219 | 4,538,480,709 |
| 2024-12-04 | 9.6 | 9.63 | 9.06 | 9.1 | -6.67% | 5,576,896 | 5,204,057,442 |
| 2024-12-03 | 9.55 | 10.2 | 9.34 | 9.75 | +4.28% | 9,243,646 | 8,944,971,489 |
| 2024-12-02 | 8.42 | 9.35 | 8.35 | 9.35 | +10% | 7,210,697 | 6,395,949,283 |
| 2024-11-29 | 8.45 | 8.77 | 8.16 | 8.5 | +0.12% | 5,587,898 | 4,702,448,740 |
| 2024-11-28 | 8.86 | 8.92 | 8.48 | 8.49 | -3.96% | 4,210,349 | 3,648,591,405 |
| 2024-11-27 | 8.75 | 8.9 | 8.52 | 8.84 | -0.23% | 4,102,380 | 3,570,198,524 |
| 2024-11-26 | 8.92 | 9.24 | 8.69 | 8.86 | -2.32% | 4,346,633 | 3,901,091,521 |
| 2024-11-25 | 9.76 | 9.77 | 9.07 | 9.07 | -7.92% | 4,621,090 | 4,290,174,773 |
| 2024-11-22 | 10.3 | 10.4 | 9.6 | 9.85 | -2.28% | 6,192,799 | 6,186,492,002 |
| 2024-11-21 | 9.56 | 10.45 | 9.53 | 10.08 | +2.34% | 7,174,483 | 7,253,762,324 |
| 2024-11-20 | 9.3 | 10.19 | 9.09 | 9.85 | +5.01% | 7,362,516 | 7,022,277,478 |
| 2024-11-19 | 8.48 | 9.6 | 8.33 | 9.38 | +6.83% | 6,537,985 | 5,786,763,165 |
| 2024-11-18 | 9.5 | 9.5 | 8.78 | 8.78 | -9.95% | 6,203,500 | 5,622,364,869 |
| 2024-11-15 | 9.42 | 10.16 | 8.91 | 9.75 | +0.83% | 8,810,677 | 8,346,731,849 |
| 2024-11-14 | 10.3 | 10.47 | 9.66 | 9.67 | -9.71% | 7,456,902 | 7,446,226,222 |
| 2024-11-13 | 10.94 | 11.12 | 10.36 | 10.71 | +1.23% | 6,376,100 | 6,819,283,168 |
| 2024-11-12 | 10.71 | 11.48 | 10.1 | 10.58 | -4.43% | 9,532,731 | 10,123,424,029 |
| 2024-11-11 | 11.09 | 11.97 | 11.07 | 11.07 | -10% | 15,183,332 | 17,077,863,460 |
| 2024-11-08 | 11 | 12.3 | 11 | 12.3 | +10.02% | 15,428,647 | 18,568,694,994 |
| 2024-11-07 | 11.45 | 11.86 | 10.22 | 11.18 | +3.71% | 21,771,012 | 24,892,339,051 |
| 2024-11-06 | 10.78 | 10.78 | 10.78 | 10.78 | +10% | 547,204 | 589,886,192 |
| 2024-11-05 | 9.65 | 9.8 | 9.46 | 9.8 | +9.99% | 3,162,203 | 3,062,608,563 |
| 2024-11-04 | 7.6 | 8.91 | 7.6 | 8.91 | +10% | 12,667,985 | 10,740,611,067 |
| 2024-11-01 | 9 | 9.7 | 8.1 | 8.1 | -10% | 11,884,619 | 10,295,347,613 |
| 2024-10-31 | 8.99 | 9.35 | 8.88 | 9 | +5.88% | 9,122,251 | 8,420,647,653 |
| 2024-10-30 | 7.96 | 8.5 | 7.32 | 8.5 | +9.96% | 15,839,408 | 12,601,806,045 |
| 2024-10-29 | 7.73 | 7.73 | 7.4 | 7.73 | +9.96% | 4,915,439 | 3,788,928,735 |
| 2024-10-28 | 6.78 | 7.03 | 6.69 | 7.03 | +10.02% | 5,243,266 | 3,635,048,386 |
| 2024-10-25 | 5.74 | 6.39 | 5.58 | 6.39 | +9.98% | 10,203,796 | 6,231,300,971 |
| 2024-10-24 | 6.1 | 6.16 | 5.73 | 5.81 | -3.49% | 9,127,565 | 5,405,177,322 |
| 2024-10-23 | 6.02 | 6.02 | 5.63 | 6.02 | +10.05% | 9,857,812 | 5,809,579,147 |
| 2024-10-22 | 5.47 | 5.47 | 5.47 | 5.47 | +10.06% | 349,053 | 190,932,100 |
| 2024-10-21 | 4.97 | 4.97 | 4.97 | 4.97 | +9.96% | 694,111 | 344,973,341 |
| 2024-10-18 | 4.4 | 4.58 | 4.36 | 4.52 | +2.03% | 1,046,671 | 468,511,125 |
| 2024-10-17 | 4.44 | 4.64 | 4.43 | 4.43 | +0.91% | 997,893 | 449,914,238 |
| 2024-10-16 | 4.36 | 4.42 | 4.33 | 4.39 | -0.68% | 515,019 | 225,785,876 |
| 2024-10-15 | 4.46 | 4.55 | 4.41 | 4.42 | -1.56% | 702,072 | 313,773,271 |
| 2024-10-14 | 4.46 | 4.52 | 4.42 | 4.49 | +1.35% | 720,005 | 321,880,902 |
| 2024-10-11 | 4.66 | 4.66 | 4.4 | 4.43 | -4.73% | 943,351 | 425,826,916 |
| 2024-10-10 | 4.7 | 4.8 | 4.6 | 4.65 | +0.43% | 1,078,930 | 506,467,201 |
| 2024-10-09 | 4.85 | 4.86 | 4.51 | 4.63 | -5.12% | 1,772,779 | 829,373,592 |
| 2024-10-08 | 4.97 | 4.97 | 4.64 | 4.88 | +7.96% | 2,778,827 | 1,349,595,080 |
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：