股票概览
9.2
+7.35%
+0.63
8.6
开盘价
9.43
最高价
8.3
最低价
1,940,550
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.40
MA10 (10日均线)
6.84
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 | 8.6 | 9.43 | 8.3 | 9.2 | +7.35% | 1,940,550 | 1,751,399,595 |
| 2025-03-24 | 7.95 | 8.57 | 7.57 | 8.57 | +10.01% | 1,948,235 | 1,574,203,698 |
| 2025-03-21 | 7.54 | 8.12 | 7.48 | 7.79 | +5.41% | 2,016,131 | 1,577,230,968 |
| 2025-03-20 | 6.77 | 7.39 | 6.72 | 7.39 | +9.97% | 933,683 | 658,927,827 |
| 2025-03-19 | 6.88 | 6.88 | 6.7 | 6.72 | -3.45% | 515,582 | 348,733,556 |
| 2025-03-18 | 6.84 | 7.14 | 6.72 | 6.96 | +0.43% | 819,271 | 562,537,691 |
| 2025-03-17 | 7.06 | 7.32 | 6.87 | 6.93 | +0.87% | 991,166 | 698,825,389 |
| 2025-03-14 | 7.01 | 7.06 | 6.71 | 6.87 | -1.01% | 895,177 | 613,171,871 |
| 2025-03-13 | 6.64 | 7.07 | 6.52 | 6.94 | +4.05% | 836,919 | 571,568,769 |
| 2025-03-12 | 6.55 | 6.73 | 6.53 | 6.67 | +1.21% | 500,254 | 333,292,153 |
| 2025-03-11 | 6.28 | 6.88 | 6.26 | 6.59 | +3.62% | 646,321 | 427,296,897 |
| 2025-03-10 | 6.41 | 6.46 | 6.29 | 6.36 | -1.55% | 324,219 | 206,168,972 |
| 2025-03-07 | 6.4 | 6.62 | 6.39 | 6.46 | +1.89% | 551,192 | 358,271,451 |
| 2025-03-06 | 6.26 | 6.44 | 6.21 | 6.34 | +1.44% | 425,844 | 269,868,405 |
| 2025-03-05 | 6.2 | 6.26 | 6.12 | 6.25 | +0.32% | 211,254 | 131,036,405 |
| 2025-03-04 | 6.03 | 6.24 | 5.96 | 6.23 | +3.32% | 338,505 | 208,698,359 |
| 2025-03-03 | 5.99 | 6.1 | 5.97 | 6.03 | +0.67% | 187,605 | 113,508,519 |
| 2025-02-28 | 6.21 | 6.24 | 5.98 | 5.99 | -4.16% | 262,863 | 159,585,317 |
| 2025-02-27 | 6.2 | 6.31 | 6.15 | 6.25 | +0.97% | 276,988 | 172,584,728 |
| 2025-02-26 | 6.01 | 6.26 | 6.01 | 6.19 | +3.34% | 338,896 | 208,484,031 |
| 2025-02-25 | 6.01 | 6.11 | 5.98 | 5.99 | -1.64% | 193,450 | 116,773,117 |
| 2025-02-24 | 6 | 6.14 | 6 | 6.09 | +0.66% | 223,693 | 135,654,001 |
| 2025-02-21 | 6.09 | 6.1 | 6 | 6.05 | -0.66% | 182,408 | 110,011,498 |
| 2025-02-20 | 6 | 6.11 | 5.95 | 6.09 | +1.16% | 204,591 | 123,542,134 |
| 2025-02-19 | 5.96 | 6.05 | 5.95 | 6.02 | +0.17% | 161,519 | 97,034,586 |
| 2025-02-18 | 6.09 | 6.19 | 5.97 | 6.01 | -1.48% | 190,383 | 115,644,492 |
| 2025-02-17 | 6.09 | 6.11 | 6.03 | 6.1 | +0.99% | 167,310 | 101,446,959 |
| 2025-02-14 | 6.07 | 6.13 | 6 | 6.04 | -0.82% | 172,669 | 104,396,945 |
| 2025-02-13 | 6.24 | 6.25 | 6.08 | 6.09 | -2.56% | 257,131 | 157,838,242 |
| 2025-02-12 | 6.21 | 6.26 | 6.17 | 6.25 | +0.16% | 243,797 | 151,456,816 |
| 2025-02-11 | 6.12 | 6.29 | 6.11 | 6.24 | +1.63% | 319,236 | 198,345,921 |
| 2025-02-10 | 6.12 | 6.19 | 6.1 | 6.14 | +0.66% | 249,811 | 153,279,862 |
| 2025-02-07 | 6.08 | 6.15 | 6.01 | 6.1 | 0% | 339,439 | 206,964,665 |
| 2025-02-06 | 6.03 | 6.1 | 5.97 | 6.1 | +1.84% | 273,896 | 165,790,101 |
| 2025-02-05 | 6.02 | 6.05 | 5.92 | 5.99 | +0.5% | 191,188 | 114,465,016 |
| 2025-01-27 | 6.08 | 6.14 | 5.96 | 5.96 | -1.65% | 208,033 | 125,462,861 |
| 2025-01-24 | 5.94 | 6.08 | 5.94 | 6.06 | +1% | 357,712 | 215,639,657 |
| 2025-01-23 | 6.08 | 6.15 | 5.98 | 6 | -0.33% | 255,671 | 155,141,416 |
| 2025-01-22 | 6.06 | 6.16 | 5.98 | 6.02 | -2.11% | 302,792 | 183,040,143 |
| 2025-01-21 | 6.31 | 6.36 | 6.06 | 6.15 | -1.13% | 742,433 | 459,901,225 |
| 2025-01-20 | 5.67 | 6.22 | 5.66 | 6.22 | +10.09% | 559,040 | 338,367,273 |
| 2025-01-17 | 5.64 | 5.67 | 5.54 | 5.65 | +0.36% | 130,366 | 73,156,602 |
| 2025-01-16 | 5.55 | 5.73 | 5.54 | 5.63 | +1.62% | 194,787 | 110,105,765 |
| 2025-01-15 | 5.6 | 5.61 | 5.47 | 5.54 | -1.25% | 153,342 | 84,750,473 |
| 2025-01-14 | 5.32 | 5.61 | 5.29 | 5.61 | +6.05% | 266,134 | 146,261,474 |
| 2025-01-13 | 5.34 | 5.36 | 5.21 | 5.29 | -2.4% | 224,816 | 118,821,223 |
| 2025-01-10 | 5.79 | 5.83 | 5.42 | 5.42 | -7.03% | 353,459 | 197,692,886 |
| 2025-01-09 | 5.77 | 6.05 | 5.76 | 5.83 | 0% | 323,014 | 190,195,485 |
| 2025-01-08 | 5.93 | 5.93 | 5.62 | 5.83 | -1.85% | 355,820 | 205,646,022 |
| 2025-01-07 | 5.88 | 6 | 5.75 | 5.94 | +1.19% | 278,531 | 163,952,202 |
| 2025-01-06 | 5.85 | 6 | 5.65 | 5.87 | -2.17% | 388,160 | 227,201,778 |
| 2025-01-03 | 6 | 6.26 | 5.95 | 6 | +0.5% | 550,052 | 335,172,124 |
| 2025-01-02 | 6.15 | 6.2 | 5.91 | 5.97 | -3.71% | 427,541 | 258,433,565 |
| 2024-12-31 | 6.2 | 6.38 | 6.13 | 6.2 | +0.16% | 471,793 | 295,245,741 |
| 2024-12-30 | 6.28 | 6.39 | 6.15 | 6.19 | -0.8% | 364,092 | 227,401,036 |
| 2024-12-27 | 6.22 | 6.29 | 6.16 | 6.24 | 0% | 377,943 | 235,680,163 |
| 2024-12-26 | 6.05 | 6.44 | 5.99 | 6.24 | +5.05% | 502,577 | 312,958,210 |
| 2024-12-25 | 6.05 | 6.21 | 5.9 | 5.94 | -2.14% | 330,404 | 198,881,170 |
| 2024-12-24 | 5.98 | 6.23 | 5.95 | 6.07 | +1% | 359,493 | 217,736,810 |
| 2024-12-23 | 5.9 | 6.29 | 5.89 | 6.01 | +1.69% | 454,513 | 277,923,593 |
| 2024-12-20 | 5.86 | 6 | 5.84 | 5.91 | +0.85% | 146,021 | 86,655,270 |
| 2024-12-19 | 5.82 | 5.88 | 5.79 | 5.86 | -0.51% | 126,583 | 73,888,513 |
| 2024-12-18 | 5.84 | 5.95 | 5.77 | 5.89 | +1.38% | 121,135 | 71,104,729 |
| 2024-12-17 | 6.05 | 6.07 | 5.79 | 5.81 | -3.97% | 194,493 | 114,296,766 |
| 2024-12-16 | 6.11 | 6.16 | 6 | 6.05 | -1.14% | 200,579 | 121,732,754 |
| 2024-12-13 | 6.22 | 6.35 | 6.12 | 6.12 | -2.24% | 262,452 | 163,038,517 |
| 2024-12-12 | 6.2 | 6.28 | 6.1 | 6.26 | +0.16% | 324,577 | 200,994,012 |
| 2024-12-11 | 5.96 | 6.35 | 5.91 | 6.25 | +5.04% | 521,272 | 323,327,516 |
| 2024-12-10 | 6.08 | 6.11 | 5.92 | 5.95 | 0% | 221,308 | 132,965,092 |
| 2024-12-09 | 5.95 | 6.05 | 5.91 | 5.95 | +0.34% | 207,138 | 123,744,607 |
| 2024-12-06 | 5.89 | 5.97 | 5.84 | 5.93 | +1.37% | 208,320 | 123,425,927 |
| 2024-12-05 | 5.84 | 5.88 | 5.81 | 5.85 | 0% | 122,413 | 71,627,417 |
| 2024-12-04 | 5.9 | 5.95 | 5.81 | 5.85 | -1.02% | 176,772 | 104,105,123 |
| 2024-12-03 | 5.94 | 5.96 | 5.86 | 5.91 | -0.51% | 179,151 | 105,849,694 |
| 2024-12-02 | 5.86 | 5.94 | 5.84 | 5.94 | +2.06% | 236,971 | 139,931,679 |
| 2024-11-29 | 5.74 | 5.92 | 5.7 | 5.82 | +1.57% | 243,226 | 141,491,337 |
| 2024-11-28 | 5.64 | 5.85 | 5.62 | 5.73 | +1.24% | 234,116 | 134,446,151 |
| 2024-11-27 | 5.6 | 5.66 | 5.43 | 5.66 | +0.89% | 161,508 | 89,221,209 |
| 2024-11-26 | 5.68 | 5.69 | 5.59 | 5.61 | -1.58% | 139,172 | 78,548,346 |
| 2024-11-25 | 5.57 | 5.7 | 5.54 | 5.7 | +2.7% | 174,457 | 98,138,825 |
| 2024-11-22 | 5.79 | 5.8 | 5.52 | 5.55 | -3.98% | 211,073 | 119,386,981 |
| 2024-11-21 | 5.75 | 5.85 | 5.7 | 5.78 | +0.17% | 158,125 | 91,325,437 |
| 2024-11-20 | 5.68 | 5.81 | 5.61 | 5.77 | +2.49% | 189,934 | 108,533,336 |
| 2024-11-19 | 5.47 | 5.63 | 5.47 | 5.63 | +2.93% | 169,285 | 93,930,567 |
| 2024-11-18 | 5.54 | 5.59 | 5.43 | 5.47 | -0.73% | 182,208 | 100,370,228 |
| 2024-11-15 | 5.61 | 5.65 | 5.5 | 5.51 | -1.96% | 140,787 | 78,747,434 |
| 2024-11-14 | 5.79 | 5.81 | 5.61 | 5.62 | -2.94% | 152,573 | 86,900,838 |
| 2024-11-13 | 5.78 | 5.85 | 5.67 | 5.79 | -0.17% | 166,168 | 95,473,653 |
| 2024-11-12 | 5.94 | 5.96 | 5.75 | 5.8 | -2.19% | 242,437 | 142,442,216 |
| 2024-11-11 | 5.88 | 6.1 | 5.88 | 5.93 | +1.02% | 300,178 | 178,757,837 |
| 2024-11-08 | 5.76 | 5.95 | 5.76 | 5.87 | +2.26% | 378,053 | 222,408,145 |
| 2024-11-07 | 5.58 | 5.75 | 5.57 | 5.74 | +2.14% | 223,546 | 127,116,790 |
| 2024-11-06 | 5.7 | 5.71 | 5.59 | 5.62 | -1.23% | 235,477 | 132,956,387 |
| 2024-11-05 | 5.59 | 5.74 | 5.57 | 5.69 | +1.97% | 262,973 | 148,862,423 |
| 2024-11-04 | 5.52 | 5.63 | 5.51 | 5.58 | +2.57% | 202,779 | 112,925,896 |
| 2024-11-01 | 5.6 | 5.62 | 5.43 | 5.44 | -2.86% | 230,798 | 126,729,454 |
| 2024-10-31 | 5.55 | 5.65 | 5.5 | 5.6 | +1.27% | 239,604 | 133,676,757 |
| 2024-10-30 | 5.52 | 5.58 | 5.43 | 5.53 | -1.78% | 324,386 | 178,264,482 |
| 2024-10-29 | 6.1 | 6.1 | 5.62 | 5.63 | +0.36% | 604,227 | 348,685,880 |
| 2024-10-28 | 5.4 | 5.64 | 5.4 | 5.61 | +4.28% | 292,216 | 161,205,701 |
| 2024-10-25 | 5.27 | 5.38 | 5.27 | 5.38 | +1.89% | 163,788 | 87,475,443 |
| 2024-10-24 | 5.26 | 5.31 | 5.24 | 5.28 | -0.19% | 104,382 | 55,017,596 |
| 2024-10-23 | 5.27 | 5.33 | 5.23 | 5.29 | +0.38% | 162,881 | 86,134,517 |
| 2024-10-22 | 5.15 | 5.29 | 5.13 | 5.27 | +2.33% | 197,378 | 103,219,127 |
| 2024-10-21 | 5.22 | 5.26 | 5.13 | 5.15 | -0.96% | 212,608 | 110,024,134 |
| 2024-10-18 | 5.07 | 5.28 | 5.07 | 5.2 | +2.16% | 206,648 | 106,722,001 |
| 2024-10-17 | 5.19 | 5.24 | 5.09 | 5.09 | -1.36% | 120,729 | 62,388,524 |
| 2024-10-16 | 5.15 | 5.22 | 5.13 | 5.16 | -0.39% | 108,217 | 55,958,543 |
| 2024-10-15 | 5.23 | 5.3 | 5.17 | 5.18 | -1.71% | 125,816 | 65,946,661 |
| 2024-10-14 | 5.19 | 5.29 | 5.13 | 5.27 | +2.53% | 172,503 | 90,041,206 |
| 2024-10-11 | 5.33 | 5.35 | 5.08 | 5.14 | -3.02% | 187,837 | 97,647,275 |
| 2024-10-10 | 5.33 | 5.44 | 5.18 | 5.3 | +0.38% | 237,060 | 126,086,685 |
| 2024-10-09 | 5.7 | 5.7 | 5.23 | 5.28 | -8.49% | 393,951 | 213,906,857 |
| 2024-10-08 | 6.03 | 6.03 | 5.5 | 5.77 | +5.1% | 500,404 | 288,048,950 |
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：