股票概览
7.3
+3.25%
+0.23
6.9
开盘价
7.43
最高价
6.81
最低价
751,325
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.09
MA10 (10日均线)
6.81
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 | 6.9 | 7.43 | 6.81 | 7.3 | +3.25% | 751,325 | 539,855,649 |
| 2025-03-24 | 7.3 | 7.52 | 6.75 | 7.07 | -4.2% | 962,895 | 688,703,518 |
| 2025-03-21 | 7.06 | 7.6 | 7.01 | 7.38 | +3.36% | 1,194,634 | 868,909,369 |
| 2025-03-20 | 7.03 | 7.35 | 6.89 | 7.14 | -0.14% | 871,549 | 621,495,258 |
| 2025-03-19 | 7.07 | 7.48 | 6.96 | 7.15 | +1.27% | 1,131,224 | 816,842,821 |
| 2025-03-18 | 6.93 | 7.09 | 6.88 | 7.06 | +1% | 843,443 | 589,710,486 |
| 2025-03-17 | 6.95 | 7.06 | 6.84 | 6.99 | +1.16% | 696,550 | 485,073,346 |
| 2025-03-14 | 6.93 | 6.98 | 6.71 | 6.91 | +0.29% | 752,386 | 514,789,137 |
| 2025-03-13 | 7.06 | 7.28 | 6.81 | 6.89 | -1.57% | 1,466,130 | 1,036,419,736 |
| 2025-03-12 | 6.4 | 7 | 6.4 | 7 | +10.06% | 915,038 | 623,884,883 |
| 2025-03-11 | 6.3 | 6.41 | 6.26 | 6.36 | -0.47% | 251,837 | 159,093,370 |
| 2025-03-10 | 6.32 | 6.39 | 6.27 | 6.39 | +1.27% | 223,381 | 141,440,709 |
| 2025-03-07 | 6.5 | 6.54 | 6.29 | 6.31 | -4.25% | 485,637 | 309,993,042 |
| 2025-03-06 | 6.48 | 6.69 | 6.47 | 6.59 | +1.54% | 462,039 | 304,715,488 |
| 2025-03-05 | 6.39 | 6.57 | 6.3 | 6.49 | +1.09% | 368,728 | 236,462,554 |
| 2025-03-04 | 6.2 | 6.42 | 6.15 | 6.42 | +2.07% | 325,170 | 205,993,068 |
| 2025-03-03 | 6.44 | 6.52 | 6.2 | 6.29 | -3.97% | 513,063 | 326,573,674 |
| 2025-02-28 | 6.7 | 6.98 | 6.47 | 6.55 | -3.53% | 518,965 | 350,479,948 |
| 2025-02-27 | 7.06 | 7.07 | 6.66 | 6.79 | -3.69% | 603,634 | 413,530,201 |
| 2025-02-26 | 6.84 | 7.09 | 6.73 | 7.05 | +3.07% | 821,664 | 567,778,034 |
| 2025-02-25 | 6.88 | 6.94 | 6.75 | 6.84 | -3.8% | 825,072 | 563,989,579 |
| 2025-02-24 | 7.2 | 7.45 | 6.97 | 7.11 | -1.25% | 1,197,895 | 855,725,113 |
| 2025-02-21 | 6.99 | 7.3 | 6.86 | 7.2 | +6.51% | 1,640,722 | 1,163,215,823 |
| 2025-02-20 | 6.74 | 6.82 | 6.55 | 6.76 | +0.15% | 981,956 | 655,012,755 |
| 2025-02-19 | 6.82 | 6.89 | 6.61 | 6.75 | +0.9% | 1,020,325 | 686,044,798 |
| 2025-02-18 | 7.1 | 7.19 | 6.68 | 6.69 | -0.3% | 1,892,808 | 1,311,077,460 |
| 2025-02-17 | 6.1 | 6.71 | 6.1 | 6.71 | +10% | 1,134,516 | 736,584,824 |
| 2025-02-14 | 6.33 | 6.43 | 6.08 | 6.1 | -3.63% | 765,789 | 474,087,386 |
| 2025-02-13 | 6.56 | 6.56 | 6.28 | 6.33 | -4.52% | 945,657 | 605,454,387 |
| 2025-02-12 | 6.45 | 6.84 | 6.35 | 6.63 | +2% | 1,187,544 | 787,544,182 |
| 2025-02-11 | 6.24 | 6.6 | 6.18 | 6.5 | +4.17% | 1,239,475 | 795,267,376 |
| 2025-02-10 | 6.19 | 6.27 | 6.14 | 6.24 | +0.97% | 808,327 | 501,228,543 |
| 2025-02-07 | 6.2 | 6.43 | 6.07 | 6.18 | -1.9% | 1,075,212 | 670,670,061 |
| 2025-02-06 | 6 | 6.38 | 5.88 | 6.3 | +3.96% | 1,014,535 | 620,183,731 |
| 2025-02-05 | 5.77 | 6.2 | 5.77 | 6.06 | +1.17% | 774,354 | 466,843,219 |
| 2025-01-27 | 6.48 | 6.5 | 5.99 | 5.99 | -9.92% | 893,587 | 547,953,094 |
| 2025-01-24 | 6.66 | 6.99 | 6.37 | 6.65 | -6.07% | 1,642,171 | 1,087,611,212 |
| 2025-01-23 | 6.59 | 7.25 | 6.5 | 7.08 | +7.27% | 1,852,809 | 1,294,534,774 |
| 2025-01-22 | 6.39 | 7 | 6.21 | 6.6 | +3.13% | 1,784,114 | 1,181,038,868 |
| 2025-01-21 | 6 | 6.4 | 5.85 | 6.4 | +7.74% | 1,395,975 | 849,671,216 |
| 2025-01-20 | 5.71 | 6.18 | 5.7 | 5.94 | +3.48% | 1,162,473 | 690,524,883 |
| 2025-01-17 | 5.87 | 5.96 | 5.73 | 5.74 | -4.17% | 878,190 | 511,942,573 |
| 2025-01-16 | 5.84 | 6.07 | 5.71 | 5.99 | +1.7% | 1,215,548 | 720,148,344 |
| 2025-01-15 | 6.15 | 6.27 | 5.78 | 5.89 | -8.26% | 1,613,677 | 972,338,694 |
| 2025-01-14 | 5.76 | 6.77 | 5.64 | 6.42 | +2.88% | 2,122,856 | 1,287,181,553 |
| 2025-01-13 | 6.24 | 6.39 | 6.24 | 6.24 | -9.96% | 301,348 | 188,222,810 |
| 2025-01-10 | 7.2 | 7.44 | 6.93 | 6.93 | -10% | 1,710,738 | 1,208,346,406 |
| 2025-01-09 | 8.48 | 9.02 | 7.6 | 7.7 | -6.1% | 2,840,446 | 2,368,876,148 |
| 2025-01-08 | 7.39 | 8.2 | 7.22 | 8.2 | +10.07% | 2,492,478 | 1,921,887,165 |
| 2025-01-07 | 6.09 | 7.45 | 6.09 | 7.45 | +10.04% | 2,285,245 | 1,562,824,842 |
| 2025-01-06 | 7.48 | 8.07 | 6.62 | 6.77 | -7.77% | 2,942,048 | 2,262,480,889 |
| 2025-01-03 | 6.66 | 7.34 | 6.46 | 7.34 | +10.04% | 2,400,895 | 1,713,402,308 |
| 2025-01-02 | 6.34 | 6.67 | 6.01 | 6.67 | +10.07% | 2,003,955 | 1,297,690,666 |
| 2024-12-31 | 6.06 | 6.06 | 6.06 | 6.06 | +9.98% | 520,806 | 315,608,588 |
| 2024-12-30 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 182,199 | 100,391,605 |
| 2024-12-27 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 146,449 | 73,370,849 |
| 2024-12-26 | 4.14 | 4.55 | 4.1 | 4.55 | +9.9% | 204,465 | 91,074,971 |
| 2024-12-25 | 4.31 | 4.31 | 4.05 | 4.14 | -3.5% | 188,356 | 77,952,318 |
| 2024-12-24 | 4.21 | 4.33 | 4.2 | 4.29 | +2.39% | 194,065 | 83,043,690 |
| 2024-12-23 | 4.5 | 4.5 | 4.16 | 4.19 | -6.68% | 228,418 | 97,967,807 |
| 2024-12-20 | 4.52 | 4.57 | 4.44 | 4.49 | 0% | 124,464 | 55,863,618 |
| 2024-12-19 | 4.34 | 4.52 | 4.34 | 4.49 | +0.9% | 135,435 | 60,143,153 |
| 2024-12-18 | 4.41 | 4.51 | 4.33 | 4.45 | +1.37% | 139,340 | 62,011,341 |
| 2024-12-17 | 4.58 | 4.6 | 4.38 | 4.39 | -4.36% | 196,038 | 87,634,082 |
| 2024-12-16 | 4.64 | 4.69 | 4.54 | 4.59 | -1.08% | 152,943 | 70,433,790 |
| 2024-12-13 | 4.71 | 4.73 | 4.61 | 4.64 | -2.11% | 175,037 | 81,783,279 |
| 2024-12-12 | 4.76 | 4.77 | 4.66 | 4.74 | -0.21% | 156,477 | 73,706,097 |
| 2024-12-11 | 4.62 | 4.83 | 4.61 | 4.75 | +2.81% | 287,824 | 136,264,517 |
| 2024-12-10 | 4.65 | 4.71 | 4.59 | 4.62 | +0.87% | 228,069 | 105,933,412 |
| 2024-12-09 | 4.64 | 4.68 | 4.5 | 4.58 | -1.29% | 194,165 | 88,814,829 |
| 2024-12-06 | 4.61 | 4.65 | 4.55 | 4.64 | +1.09% | 183,917 | 84,733,698 |
| 2024-12-05 | 4.53 | 4.62 | 4.48 | 4.59 | +1.32% | 168,932 | 77,094,502 |
| 2024-12-04 | 4.6 | 4.69 | 4.5 | 4.53 | -2.37% | 326,105 | 149,205,893 |
| 2024-12-03 | 4.75 | 4.79 | 4.61 | 4.64 | -2.52% | 368,130 | 171,728,370 |
| 2024-12-02 | 4.65 | 4.84 | 4.58 | 4.76 | +2.37% | 447,455 | 210,868,829 |
| 2024-11-29 | 4.46 | 4.76 | 4.43 | 4.65 | +3.33% | 505,676 | 232,477,512 |
| 2024-11-28 | 4.42 | 4.61 | 4.37 | 4.5 | +0.9% | 515,327 | 231,356,224 |
| 2024-11-27 | 4.42 | 4.54 | 4.29 | 4.46 | -0.45% | 480,992 | 212,259,460 |
| 2024-11-26 | 4.36 | 4.59 | 4.34 | 4.48 | +2.75% | 698,841 | 312,785,438 |
| 2024-11-25 | 4.32 | 4.46 | 4.23 | 4.36 | -1.58% | 733,362 | 316,648,748 |
| 2024-11-22 | 4.2 | 4.63 | 4.16 | 4.43 | +5.23% | 956,643 | 435,690,249 |
| 2024-11-21 | 4.13 | 4.22 | 4.11 | 4.21 | +1.94% | 128,963 | 53,880,396 |
| 2024-11-20 | 4.09 | 4.14 | 4.05 | 4.13 | +0.73% | 133,377 | 54,687,820 |
| 2024-11-19 | 4 | 4.1 | 3.96 | 4.1 | +3.54% | 155,803 | 62,927,053 |
| 2024-11-18 | 4.07 | 4.1 | 3.94 | 3.96 | -1.74% | 156,217 | 62,480,134 |
| 2024-11-15 | 4.13 | 4.18 | 4.02 | 4.03 | -2.66% | 163,550 | 67,198,653 |
| 2024-11-14 | 4.23 | 4.3 | 4.12 | 4.14 | -2.13% | 169,602 | 71,261,344 |
| 2024-11-13 | 4.25 | 4.29 | 4.08 | 4.23 | -0.94% | 192,026 | 80,258,613 |
| 2024-11-12 | 4.35 | 4.4 | 4.2 | 4.27 | -1.39% | 195,155 | 83,775,154 |
| 2024-11-11 | 4.26 | 4.38 | 4.19 | 4.33 | +1.88% | 216,957 | 92,600,187 |
| 2024-11-08 | 4.28 | 4.47 | 4.2 | 4.25 | +0.71% | 320,429 | 137,938,878 |
| 2024-11-07 | 4.08 | 4.23 | 4.06 | 4.22 | +3.43% | 225,285 | 94,009,824 |
| 2024-11-06 | 4.06 | 4.12 | 4.02 | 4.08 | +0.74% | 253,770 | 103,318,928 |
| 2024-11-05 | 4.02 | 4.07 | 4.02 | 4.05 | +0.75% | 202,024 | 81,699,067 |
| 2024-11-04 | 3.9 | 4.04 | 3.9 | 4.02 | +3.61% | 205,143 | 81,901,871 |
| 2024-11-01 | 4.03 | 4.07 | 3.87 | 3.88 | -4.2% | 255,402 | 100,651,721 |
| 2024-10-31 | 3.99 | 4.09 | 3.94 | 4.05 | +2.02% | 260,862 | 105,670,973 |
| 2024-10-30 | 3.92 | 3.98 | 3.89 | 3.97 | +1.28% | 178,604 | 70,383,043 |
| 2024-10-29 | 4.02 | 4.07 | 3.91 | 3.92 | -2.24% | 269,330 | 107,115,738 |
| 2024-10-28 | 3.92 | 4.07 | 3.85 | 4.01 | +6.37% | 431,069 | 171,562,833 |
| 2024-10-25 | 3.71 | 3.78 | 3.71 | 3.77 | +1.89% | 154,018 | 57,738,223 |
| 2024-10-24 | 3.69 | 3.72 | 3.66 | 3.7 | +0.27% | 121,054 | 44,727,331 |
| 2024-10-23 | 3.7 | 3.73 | 3.66 | 3.69 | -0.27% | 190,451 | 70,460,152 |
| 2024-10-22 | 3.66 | 3.72 | 3.63 | 3.7 | +1.09% | 196,385 | 72,409,240 |
| 2024-10-21 | 3.68 | 3.72 | 3.63 | 3.66 | 0% | 196,777 | 72,230,694 |
| 2024-10-18 | 3.53 | 3.69 | 3.52 | 3.66 | +3.68% | 210,818 | 76,055,716 |
| 2024-10-17 | 3.6 | 3.66 | 3.52 | 3.53 | -1.94% | 121,061 | 43,426,263 |
| 2024-10-16 | 3.51 | 3.61 | 3.49 | 3.6 | +1.12% | 103,868 | 37,052,525 |
| 2024-10-15 | 3.63 | 3.66 | 3.55 | 3.56 | -2.73% | 135,947 | 48,976,199 |
| 2024-10-14 | 3.53 | 3.66 | 3.47 | 3.66 | +4.57% | 171,000 | 61,096,351 |
| 2024-10-11 | 3.65 | 3.65 | 3.45 | 3.5 | -4.37% | 160,789 | 57,039,175 |
| 2024-10-10 | 3.64 | 3.76 | 3.55 | 3.66 | +1.67% | 192,368 | 70,560,639 |
| 2024-10-09 | 3.88 | 3.88 | 3.58 | 3.6 | -9.55% | 278,850 | 103,937,339 |
| 2024-10-08 | 4.19 | 4.19 | 3.79 | 3.98 | +4.46% | 427,377 | 170,091,031 |
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：