股票概览
8.14
+1.75%
+0.14
7.99
开盘价
8.23
最高价
7.93
最低价
65,445
成交量
数据更新至: 2025-03-25
技术指标
8.16
MA5 (5日均线)
8.03
MA10 (10日均线)
7.73
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 | 7.99 | 8.23 | 7.93 | 8.14 | +1.75% | 65,445 | 53,248,714 |
| 2025-03-24 | 8.09 | 8.09 | 7.79 | 8 | -0.74% | 115,644 | 91,889,189 |
| 2025-03-21 | 8.29 | 8.39 | 7.99 | 8.06 | -3.24% | 119,329 | 96,979,755 |
| 2025-03-20 | 8.23 | 8.42 | 8.2 | 8.33 | +0.85% | 86,554 | 71,812,608 |
| 2025-03-19 | 8.2 | 8.43 | 8.18 | 8.26 | +0.36% | 114,456 | 94,998,628 |
| 2025-03-18 | 8.15 | 8.29 | 8.06 | 8.23 | +0.86% | 111,869 | 91,738,840 |
| 2025-03-17 | 7.78 | 8.55 | 7.78 | 8.16 | +5.02% | 206,128 | 168,673,789 |
| 2025-03-14 | 7.61 | 7.84 | 7.53 | 7.77 | +2.1% | 100,954 | 77,658,333 |
| 2025-03-13 | 7.72 | 7.74 | 7.48 | 7.61 | -1.42% | 79,223 | 60,090,331 |
| 2025-03-12 | 7.62 | 7.76 | 7.57 | 7.72 | +1.45% | 91,416 | 70,177,761 |
| 2025-03-11 | 7.48 | 7.62 | 7.44 | 7.61 | +0.93% | 87,131 | 65,527,353 |
| 2025-03-10 | 7.34 | 7.57 | 7.3 | 7.54 | +2.72% | 105,279 | 78,550,326 |
| 2025-03-07 | 7.36 | 7.38 | 7.28 | 7.34 | -0.27% | 66,495 | 48,749,985 |
| 2025-03-06 | 7.36 | 7.46 | 7.26 | 7.36 | +0.14% | 92,170 | 67,988,281 |
| 2025-03-05 | 7.44 | 7.45 | 7.26 | 7.35 | -1.34% | 66,434 | 48,606,913 |
| 2025-03-04 | 7.32 | 7.48 | 7.3 | 7.45 | +1.36% | 72,097 | 53,272,829 |
| 2025-03-03 | 7.42 | 7.54 | 7.29 | 7.35 | -0.68% | 110,265 | 81,621,882 |
| 2025-02-28 | 7.58 | 7.66 | 7.38 | 7.4 | -2.89% | 142,603 | 107,141,068 |
| 2025-02-27 | 7.36 | 7.93 | 7.36 | 7.62 | +3.96% | 240,690 | 184,333,995 |
| 2025-02-26 | 7.25 | 7.38 | 7.23 | 7.33 | +0.83% | 95,912 | 69,960,866 |
| 2025-02-25 | 7.28 | 7.36 | 7.22 | 7.27 | -0.95% | 88,884 | 64,752,837 |
| 2025-02-24 | 7.11 | 7.35 | 7.1 | 7.34 | +2.8% | 153,208 | 111,255,910 |
| 2025-02-21 | 7.23 | 7.24 | 7.08 | 7.14 | -0.7% | 99,984 | 71,269,298 |
| 2025-02-20 | 7.09 | 7.2 | 7.06 | 7.19 | +0.98% | 103,079 | 73,651,598 |
| 2025-02-19 | 6.93 | 7.12 | 6.93 | 7.12 | +2.59% | 104,141 | 73,714,006 |
| 2025-02-18 | 7.12 | 7.19 | 6.94 | 6.94 | -2.94% | 112,761 | 79,746,614 |
| 2025-02-17 | 7.04 | 7.15 | 7.03 | 7.15 | +0.99% | 105,939 | 75,153,033 |
| 2025-02-14 | 7.06 | 7.18 | 7.03 | 7.08 | -0.42% | 96,081 | 68,136,072 |
| 2025-02-13 | 7.12 | 7.31 | 7.1 | 7.11 | -0.14% | 154,347 | 110,919,170 |
| 2025-02-12 | 7.12 | 7.13 | 7.01 | 7.12 | 0% | 105,860 | 74,932,127 |
| 2025-02-11 | 7.16 | 7.16 | 7.04 | 7.12 | -0.84% | 86,836 | 61,498,505 |
| 2025-02-10 | 7.1 | 7.18 | 7.1 | 7.18 | +0.56% | 111,123 | 79,237,860 |
| 2025-02-07 | 6.98 | 7.26 | 6.97 | 7.14 | +2% | 177,650 | 126,869,493 |
| 2025-02-06 | 6.92 | 7 | 6.85 | 7 | +1.45% | 92,226 | 64,002,403 |
| 2025-02-05 | 6.96 | 6.99 | 6.86 | 6.9 | -0.43% | 80,914 | 55,852,794 |
| 2025-01-27 | 6.95 | 7.03 | 6.84 | 6.93 | +0.29% | 101,110 | 69,936,755 |
| 2025-01-24 | 6.8 | 6.93 | 6.71 | 6.91 | +1.62% | 103,962 | 70,964,635 |
| 2025-01-23 | 6.89 | 7.03 | 6.79 | 6.8 | -0.73% | 127,444 | 88,169,529 |
| 2025-01-22 | 6.92 | 7 | 6.82 | 6.85 | -1.72% | 100,095 | 68,977,829 |
| 2025-01-21 | 7.08 | 7.09 | 6.86 | 6.97 | -0.85% | 113,237 | 78,895,584 |
| 2025-01-20 | 6.93 | 7.08 | 6.93 | 7.03 | +1.3% | 140,662 | 98,700,016 |
| 2025-01-17 | 7.02 | 7.04 | 6.85 | 6.94 | -1.7% | 134,752 | 93,387,786 |
| 2025-01-16 | 7.01 | 7.19 | 6.91 | 7.06 | +1.29% | 163,947 | 115,561,283 |
| 2025-01-15 | 7.18 | 7.24 | 6.95 | 6.97 | -3.19% | 185,756 | 130,539,647 |
| 2025-01-14 | 6.8 | 7.36 | 6.8 | 7.2 | +5.26% | 264,945 | 187,124,021 |
| 2025-01-13 | 7.03 | 7.15 | 6.74 | 6.84 | -7.69% | 247,340 | 169,961,246 |
| 2025-01-10 | 8.09 | 8.22 | 7.41 | 7.41 | -9.96% | 376,309 | 291,419,235 |
| 2025-01-09 | 8.8 | 8.82 | 8.18 | 8.23 | -8.56% | 440,430 | 370,162,618 |
| 2025-01-08 | 9.1 | 9.5 | 8.88 | 9 | -7.12% | 565,573 | 516,831,592 |
| 2025-01-07 | 9 | 9.69 | 8.74 | 9.69 | +9.99% | 780,433 | 719,814,080 |
| 2025-01-06 | 7.9 | 8.81 | 7.62 | 8.81 | +9.99% | 338,091 | 282,117,178 |
| 2025-01-03 | 7.62 | 8.69 | 7.62 | 8.01 | -5.43% | 476,551 | 388,074,916 |
| 2025-01-02 | 7.8 | 8.47 | 7.76 | 8.47 | +10% | 490,872 | 413,552,491 |
| 2024-12-31 | 8.13 | 8.24 | 7.6 | 7.7 | -6.78% | 223,169 | 173,992,445 |
| 2024-12-30 | 8.2 | 8.48 | 8.03 | 8.26 | -1.2% | 250,777 | 205,366,943 |
| 2024-12-27 | 7.7 | 8.7 | 7.57 | 8.36 | +3.59% | 474,540 | 387,706,438 |
| 2024-12-26 | 7.7 | 8.71 | 7.53 | 8.07 | +1.89% | 514,505 | 415,227,869 |
| 2024-12-25 | 6.94 | 7.92 | 6.84 | 7.92 | +10% | 448,219 | 333,605,036 |
| 2024-12-24 | 6.75 | 7.41 | 6.74 | 7.2 | +6.82% | 314,574 | 229,220,489 |
| 2024-12-23 | 6.85 | 7.28 | 6.61 | 6.74 | -1.75% | 133,706 | 92,051,366 |
| 2024-12-20 | 6.7 | 6.95 | 6.7 | 6.86 | +2.24% | 38,783 | 26,518,305 |
| 2024-12-19 | 6.7 | 6.73 | 6.59 | 6.71 | +0.15% | 32,193 | 21,421,789 |
| 2024-12-18 | 6.84 | 6.87 | 6.66 | 6.7 | -1.47% | 39,439 | 26,612,456 |
| 2024-12-17 | 7.15 | 7.21 | 6.76 | 6.8 | -5.16% | 73,251 | 50,842,243 |
| 2024-12-16 | 7.21 | 7.3 | 7.13 | 7.17 | +0.14% | 47,478 | 34,178,973 |
| 2024-12-13 | 7.28 | 7.34 | 7.14 | 7.16 | -1.78% | 51,161 | 36,883,142 |
| 2024-12-12 | 7.25 | 7.3 | 7.14 | 7.29 | +1.25% | 46,208 | 33,379,117 |
| 2024-12-11 | 7.21 | 7.25 | 7.14 | 7.2 | 0% | 39,496 | 28,405,630 |
| 2024-12-10 | 7.5 | 7.57 | 7.18 | 7.2 | -0.96% | 56,764 | 41,382,066 |
| 2024-12-09 | 7.22 | 7.3 | 7.17 | 7.27 | +0.55% | 47,120 | 34,126,116 |
| 2024-12-06 | 7.18 | 7.23 | 7.1 | 7.23 | +0.7% | 48,100 | 34,497,327 |
| 2024-12-05 | 7.08 | 7.26 | 7.07 | 7.18 | +0.98% | 50,709 | 36,357,133 |
| 2024-12-04 | 7.16 | 7.28 | 7.03 | 7.11 | -0.84% | 47,734 | 34,146,903 |
| 2024-12-03 | 7.15 | 7.21 | 7.1 | 7.17 | +0.28% | 48,278 | 34,568,489 |
| 2024-12-02 | 7.15 | 7.19 | 7.07 | 7.15 | +0.14% | 54,215 | 38,725,000 |
| 2024-11-29 | 7.04 | 7.15 | 6.97 | 7.14 | +1.42% | 61,837 | 43,789,454 |
| 2024-11-28 | 6.98 | 7.09 | 6.97 | 7.04 | +0.86% | 48,348 | 33,986,192 |
| 2024-11-27 | 6.88 | 6.98 | 6.65 | 6.98 | +1.75% | 47,351 | 32,305,509 |
| 2024-11-26 | 7 | 7.02 | 6.84 | 6.86 | -2% | 33,486 | 23,144,751 |
| 2024-11-25 | 6.76 | 7 | 6.76 | 7 | +3.86% | 58,140 | 40,095,601 |
| 2024-11-22 | 7.04 | 7.05 | 6.74 | 6.74 | -4.4% | 61,144 | 42,161,734 |
| 2024-11-21 | 6.91 | 7.1 | 6.91 | 7.05 | +2.03% | 61,926 | 43,415,184 |
| 2024-11-20 | 6.85 | 6.98 | 6.8 | 6.91 | +1.32% | 39,860 | 27,484,664 |
| 2024-11-19 | 6.6 | 6.82 | 6.58 | 6.82 | +3.33% | 43,707 | 29,229,045 |
| 2024-11-18 | 6.71 | 6.79 | 6.52 | 6.6 | -1.93% | 48,534 | 32,256,365 |
| 2024-11-15 | 6.8 | 6.92 | 6.71 | 6.73 | -1.03% | 44,265 | 30,138,746 |
| 2024-11-14 | 7.01 | 7.07 | 6.76 | 6.8 | -3% | 52,401 | 36,038,639 |
| 2024-11-13 | 6.99 | 7.1 | 6.87 | 7.01 | -0.14% | 59,452 | 41,416,563 |
| 2024-11-12 | 7.12 | 7.12 | 6.96 | 7.02 | -1.4% | 74,983 | 52,723,278 |
| 2024-11-11 | 7.03 | 7.2 | 6.98 | 7.12 | +0.42% | 110,145 | 77,963,003 |
| 2024-11-08 | 7.08 | 7.3 | 6.83 | 7.09 | +4.11% | 196,032 | 138,116,700 |
| 2024-11-07 | 6.63 | 6.81 | 6.62 | 6.81 | +1.95% | 83,138 | 56,005,532 |
| 2024-11-06 | 6.61 | 6.8 | 6.5 | 6.68 | +1.52% | 90,151 | 59,768,988 |
| 2024-11-05 | 6.66 | 6.78 | 6.5 | 6.58 | +1.7% | 75,385 | 49,627,485 |
| 2024-11-04 | 6.3 | 6.49 | 6.22 | 6.47 | +4.19% | 66,926 | 42,710,025 |
| 2024-11-01 | 6.42 | 6.47 | 6.18 | 6.21 | -2.66% | 71,389 | 44,853,296 |
| 2024-10-31 | 6.39 | 6.45 | 6.32 | 6.38 | +0.31% | 55,536 | 35,390,335 |
| 2024-10-30 | 6.47 | 6.53 | 6.27 | 6.36 | -1.7% | 55,107 | 35,235,861 |
| 2024-10-29 | 6.6 | 6.65 | 6.43 | 6.47 | -1.82% | 59,590 | 38,848,467 |
| 2024-10-28 | 6.42 | 6.62 | 6.42 | 6.59 | +2.81% | 60,959 | 39,828,901 |
| 2024-10-25 | 6.46 | 6.65 | 6.38 | 6.41 | +0.63% | 67,205 | 43,367,604 |
| 2024-10-24 | 6.25 | 6.47 | 6.14 | 6.37 | +2.08% | 74,076 | 46,705,198 |
| 2024-10-23 | 6.17 | 6.32 | 6.11 | 6.24 | +1.13% | 59,132 | 36,913,369 |
| 2024-10-22 | 6.05 | 6.2 | 6.01 | 6.17 | +1.98% | 49,337 | 30,211,730 |
| 2024-10-21 | 6.05 | 6.12 | 6.02 | 6.05 | +0.33% | 56,522 | 34,322,104 |
| 2024-10-18 | 5.88 | 6.12 | 5.86 | 6.03 | +2.03% | 51,601 | 30,905,774 |
| 2024-10-17 | 6.05 | 6.13 | 5.9 | 5.91 | -2.15% | 49,149 | 29,486,200 |
| 2024-10-16 | 6.01 | 6.15 | 5.97 | 6.04 | -0.98% | 40,895 | 24,800,234 |
| 2024-10-15 | 6.2 | 6.34 | 6.08 | 6.1 | -1.45% | 54,902 | 33,967,226 |
| 2024-10-14 | 6.15 | 6.28 | 6.07 | 6.19 | +2.31% | 64,116 | 39,575,501 |
| 2024-10-11 | 6.18 | 6.4 | 6.03 | 6.05 | -3.04% | 76,472 | 47,443,912 |
| 2024-10-10 | 6.3 | 6.42 | 6.05 | 6.24 | -0.95% | 74,581 | 46,552,796 |
| 2024-10-09 | 6.9 | 6.9 | 6.3 | 6.3 | -10% | 106,399 | 69,134,167 |
| 2024-10-08 | 7.26 | 7.27 | 6.6 | 7 | +5.9% | 154,753 | 107,132,492 |
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：