股票概览
6.71
-4.01%
-0.28
6.29
开盘价
7.18
最高价
6.29
最低价
717,408
成交量
数据更新至: 2025-03-25
技术指标
7.12
MA5 (5日均线)
6.66
MA10 (10日均线)
6.39
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 | 6.29 | 7.18 | 6.29 | 6.71 | -4.01% | 717,408 | 468,352,028 |
| 2025-03-24 | 7.22 | 7.35 | 6.99 | 6.99 | -10.04% | 354,475 | 250,996,429 |
| 2025-03-21 | 7.95 | 8.15 | 7.35 | 7.77 | +4.86% | 1,647,532 | 1,290,996,917 |
| 2025-03-20 | 6.96 | 7.41 | 6.96 | 7.41 | +9.94% | 734,261 | 537,436,905 |
| 2025-03-19 | 6.08 | 6.74 | 6.05 | 6.74 | +9.95% | 717,540 | 473,302,911 |
| 2025-03-18 | 6.25 | 6.25 | 6.1 | 6.13 | -2.08% | 217,446 | 133,464,600 |
| 2025-03-17 | 6.4 | 6.46 | 6.22 | 6.26 | -0.16% | 312,497 | 198,155,347 |
| 2025-03-14 | 6.13 | 6.33 | 6.07 | 6.27 | +0.16% | 392,743 | 244,468,698 |
| 2025-03-13 | 5.96 | 6.45 | 5.82 | 6.26 | +4.16% | 583,898 | 358,442,289 |
| 2025-03-12 | 5.96 | 6.11 | 5.93 | 6.01 | +1.18% | 266,579 | 160,947,659 |
| 2025-03-11 | 5.88 | 6.08 | 5.85 | 5.94 | +0.17% | 202,933 | 120,995,110 |
| 2025-03-10 | 5.89 | 5.99 | 5.86 | 5.93 | +1.19% | 160,848 | 95,281,074 |
| 2025-03-07 | 6 | 6.01 | 5.84 | 5.86 | -2.66% | 225,877 | 133,578,257 |
| 2025-03-06 | 6.03 | 6.07 | 5.98 | 6.02 | -0.33% | 242,734 | 146,228,874 |
| 2025-03-05 | 6.09 | 6.16 | 5.92 | 6.04 | -1.31% | 200,648 | 120,416,473 |
| 2025-03-04 | 5.91 | 6.18 | 5.91 | 6.12 | +2% | 248,518 | 150,220,109 |
| 2025-03-03 | 5.68 | 6.15 | 5.68 | 6 | -3.85% | 377,456 | 225,374,150 |
| 2025-02-28 | 6.52 | 6.53 | 6.22 | 6.24 | -4% | 214,888 | 136,343,805 |
| 2025-02-27 | 6.61 | 6.69 | 6.42 | 6.5 | -2.11% | 266,002 | 173,680,147 |
| 2025-02-26 | 6.6 | 6.86 | 6.6 | 6.64 | +0.3% | 286,439 | 192,076,387 |
| 2025-02-25 | 6.71 | 6.87 | 6.6 | 6.62 | -2.93% | 296,236 | 198,429,386 |
| 2025-02-24 | 6.57 | 6.98 | 6.4 | 6.82 | +4.44% | 473,744 | 316,693,652 |
| 2025-02-21 | 6.57 | 6.74 | 6.48 | 6.53 | -1.95% | 384,543 | 251,699,113 |
| 2025-02-20 | 6.89 | 6.89 | 6.56 | 6.66 | -3.9% | 423,618 | 283,321,891 |
| 2025-02-19 | 6.99 | 6.99 | 6.72 | 6.93 | -1.84% | 528,608 | 361,366,853 |
| 2025-02-18 | 6.61 | 7.07 | 6.56 | 7.06 | +6.81% | 799,452 | 554,212,174 |
| 2025-02-17 | 6.16 | 6.8 | 6.08 | 6.61 | +6.79% | 549,481 | 355,113,211 |
| 2025-02-14 | 6.47 | 6.47 | 6.17 | 6.19 | -4.48% | 432,181 | 269,659,009 |
| 2025-02-13 | 6.45 | 6.75 | 6.28 | 6.48 | +1.25% | 759,342 | 492,478,331 |
| 2025-02-12 | 5.87 | 6.4 | 5.79 | 6.4 | +9.97% | 512,426 | 313,238,103 |
| 2025-02-11 | 6.1 | 6.14 | 5.8 | 5.82 | -3.32% | 371,331 | 218,049,215 |
| 2025-02-10 | 5.63 | 6.04 | 5.63 | 6.02 | +7.12% | 443,535 | 259,928,964 |
| 2025-02-07 | 5.4 | 5.76 | 5.37 | 5.62 | +4.66% | 444,498 | 248,985,903 |
| 2025-02-06 | 5.15 | 5.38 | 5.12 | 5.37 | +0.75% | 412,010 | 216,869,502 |
| 2025-02-05 | 4.91 | 5.43 | 4.91 | 5.33 | +1.14% | 554,809 | 284,181,514 |
| 2025-01-27 | 5.27 | 5.27 | 5.27 | 5.27 | -10.07% | 80,432 | 42,387,664 |
| 2025-01-24 | 5.91 | 5.94 | 5.83 | 5.86 | -0.68% | 165,297 | 97,013,537 |
| 2025-01-23 | 5.98 | 6.2 | 5.9 | 5.9 | -0.51% | 235,300 | 142,676,033 |
| 2025-01-22 | 6.14 | 6.18 | 5.9 | 5.93 | -1.98% | 162,983 | 97,507,321 |
| 2025-01-21 | 6.16 | 6.2 | 6.01 | 6.05 | -1.63% | 141,836 | 85,900,726 |
| 2025-01-20 | 6.25 | 6.29 | 6.11 | 6.15 | -0.81% | 160,047 | 98,886,058 |
| 2025-01-17 | 6.15 | 6.25 | 6.1 | 6.2 | -0.32% | 165,575 | 102,336,048 |
| 2025-01-16 | 6.2 | 6.35 | 6.12 | 6.22 | +1.14% | 208,984 | 130,297,667 |
| 2025-01-15 | 6.23 | 6.28 | 6.1 | 6.15 | -1.13% | 205,827 | 127,084,763 |
| 2025-01-14 | 5.91 | 6.22 | 5.89 | 6.22 | +5.42% | 275,330 | 168,503,410 |
| 2025-01-13 | 6.02 | 6.02 | 5.72 | 5.9 | -1.5% | 190,992 | 112,044,824 |
| 2025-01-10 | 6.27 | 6.28 | 5.95 | 5.99 | -3.54% | 222,027 | 136,317,495 |
| 2025-01-09 | 6.19 | 6.29 | 6.12 | 6.21 | +0.32% | 227,380 | 141,732,110 |
| 2025-01-08 | 6.22 | 6.28 | 5.94 | 6.19 | +0.16% | 343,771 | 210,239,603 |
| 2025-01-07 | 5.9 | 6.19 | 5.85 | 6.18 | +6.37% | 347,519 | 209,349,270 |
| 2025-01-06 | 5.9 | 6 | 5.72 | 5.81 | -3.33% | 280,632 | 164,350,471 |
| 2025-01-03 | 6.45 | 6.52 | 5.96 | 6.01 | -6.82% | 341,056 | 209,069,762 |
| 2025-01-02 | 6.39 | 6.64 | 6.21 | 6.45 | +0.78% | 351,200 | 226,664,003 |
| 2024-12-31 | 6.71 | 6.78 | 6.39 | 6.4 | -5.6% | 388,836 | 253,032,481 |
| 2024-12-30 | 6.85 | 7.2 | 6.7 | 6.78 | +1.5% | 469,807 | 326,067,248 |
| 2024-12-27 | 6.64 | 6.96 | 6.62 | 6.68 | -5.92% | 643,387 | 433,697,650 |
| 2024-12-26 | 5.94 | 7.26 | 5.94 | 7.1 | +7.58% | 947,127 | 635,286,476 |
| 2024-12-25 | 6.6 | 6.6 | 6.6 | 6.6 | -9.96% | 75,349 | 49,730,340 |
| 2024-12-24 | 7.33 | 7.33 | 7.33 | 7.33 | -9.95% | 82,758 | 60,661,614 |
| 2024-12-23 | 8.14 | 8.3 | 8.14 | 8.14 | -9.96% | 221,311 | 180,395,892 |
| 2024-12-20 | 9.1 | 9.2 | 8.9 | 9.04 | -2.06% | 446,806 | 402,922,918 |
| 2024-12-19 | 8.85 | 9.5 | 8.85 | 9.23 | +1.43% | 686,076 | 637,574,550 |
| 2024-12-18 | 9 | 9.22 | 8.66 | 9.1 | +2.25% | 558,347 | 499,400,622 |
| 2024-12-17 | 9.64 | 9.64 | 8.75 | 8.9 | -5.82% | 807,596 | 734,027,084 |
| 2024-12-16 | 8.71 | 9.45 | 8.7 | 9.45 | +10.01% | 663,516 | 617,351,045 |
| 2024-12-13 | 8.9 | 9.01 | 8.57 | 8.59 | -4.13% | 380,823 | 334,062,027 |
| 2024-12-12 | 8.96 | 9.03 | 8.75 | 8.96 | -0.44% | 369,247 | 328,178,812 |
| 2024-12-11 | 8.83 | 9.06 | 8.75 | 9 | +0.78% | 347,786 | 310,454,922 |
| 2024-12-10 | 9.1 | 9.24 | 8.91 | 8.93 | +0.22% | 469,124 | 426,068,816 |
| 2024-12-09 | 9.04 | 9.2 | 8.89 | 8.91 | -2.09% | 387,735 | 349,298,507 |
| 2024-12-06 | 9.25 | 9.31 | 9.06 | 9.1 | -2.99% | 557,804 | 509,148,029 |
| 2024-12-05 | 9.1 | 9.66 | 9.01 | 9.38 | -2.9% | 866,371 | 800,552,881 |
| 2024-12-04 | 9.35 | 10.37 | 9.16 | 9.66 | +1.79% | 1,087,903 | 1,058,279,267 |
| 2024-12-03 | 9.48 | 9.87 | 9.44 | 9.49 | +0.11% | 1,326,375 | 1,278,839,745 |
| 2024-12-02 | 8.65 | 9.48 | 8.62 | 9.48 | +9.98% | 1,191,023 | 1,102,502,511 |
| 2024-11-29 | 8.7 | 8.98 | 8.55 | 8.62 | -2.38% | 545,146 | 472,168,341 |
| 2024-11-28 | 8.9 | 9.37 | 8.75 | 8.83 | -2.54% | 766,261 | 690,316,303 |
| 2024-11-27 | 8.78 | 9.29 | 8.41 | 9.06 | +3.19% | 1,040,413 | 936,453,767 |
| 2024-11-26 | 7.97 | 8.78 | 7.9 | 8.78 | +10.03% | 627,852 | 527,508,823 |
| 2024-11-25 | 8 | 8.05 | 7.78 | 7.98 | -0.5% | 293,660 | 231,471,687 |
| 2024-11-22 | 8.36 | 8.45 | 8 | 8.02 | -4.07% | 340,871 | 281,801,481 |
| 2024-11-21 | 8.3 | 8.55 | 8.25 | 8.36 | +0.24% | 345,239 | 289,169,807 |
| 2024-11-20 | 8.16 | 8.39 | 8.12 | 8.34 | +2.08% | 369,196 | 305,918,739 |
| 2024-11-19 | 7.77 | 8.18 | 7.67 | 8.17 | +4.34% | 434,836 | 347,041,292 |
| 2024-11-18 | 8.4 | 8.51 | 7.8 | 7.83 | -6.79% | 500,363 | 400,027,810 |
| 2024-11-15 | 9.24 | 9.24 | 8.3 | 8.4 | -8.7% | 510,793 | 450,752,929 |
| 2024-11-14 | 9.02 | 9.62 | 8.91 | 9.2 | +1.1% | 536,759 | 499,482,955 |
| 2024-11-13 | 9.31 | 9.31 | 8.96 | 9.1 | -2.99% | 368,931 | 335,482,798 |
| 2024-11-12 | 9.66 | 9.66 | 9.18 | 9.38 | -3.1% | 587,005 | 549,764,126 |
| 2024-11-11 | 9.27 | 9.77 | 9.1 | 9.68 | +4.65% | 778,681 | 738,170,991 |
| 2024-11-08 | 9.22 | 9.44 | 9.16 | 9.25 | +0.65% | 652,814 | 606,470,720 |
| 2024-11-07 | 9.16 | 9.28 | 8.88 | 9.19 | -1.82% | 725,157 | 658,831,420 |
| 2024-11-06 | 9.79 | 9.79 | 9.24 | 9.36 | -4.39% | 904,365 | 860,060,013 |
| 2024-11-05 | 9.71 | 9.89 | 9.45 | 9.79 | +1.35% | 932,583 | 903,669,272 |
| 2024-11-04 | 9.63 | 10.4 | 9.63 | 9.66 | -9.72% | 1,055,495 | 1,034,228,199 |
| 2024-11-01 | 11.99 | 12.47 | 10.7 | 10.7 | -10.01% | 1,282,887 | 1,465,041,278 |
| 2024-10-31 | 11.89 | 11.89 | 11.14 | 11.89 | +9.99% | 1,658,629 | 1,936,347,242 |
| 2024-10-30 | 11.09 | 11.85 | 10.68 | 10.81 | -6.73% | 1,418,345 | 1,579,602,962 |
| 2024-10-29 | 11.3 | 12.09 | 10.61 | 11.59 | +5.46% | 2,092,103 | 2,366,406,157 |
| 2024-10-28 | 9.81 | 10.99 | 9.66 | 10.99 | +10.01% | 1,585,664 | 1,671,459,638 |
| 2024-10-25 | 9.7 | 10.3 | 9.46 | 9.99 | -0.2% | 1,412,427 | 1,399,997,065 |
| 2024-10-24 | 10.01 | 10.65 | 9.51 | 10.01 | +2.77% | 1,849,165 | 1,863,800,773 |
| 2024-10-23 | 8.86 | 9.74 | 8.7 | 9.74 | +10.06% | 1,461,118 | 1,361,346,997 |
| 2024-10-22 | 8.9 | 9.15 | 8.71 | 8.85 | -1.56% | 935,096 | 836,264,257 |
| 2024-10-21 | 8.8 | 9.24 | 8.7 | 8.99 | -0.55% | 1,122,492 | 1,003,680,800 |
| 2024-10-18 | 8.88 | 9.41 | 8.46 | 9.04 | -1.63% | 1,451,895 | 1,287,425,288 |
| 2024-10-17 | 9.25 | 9.99 | 8.8 | 9.19 | -5.06% | 1,631,223 | 1,521,276,550 |
| 2024-10-16 | 9.9 | 10.38 | 9.68 | 9.68 | -10.04% | 1,554,153 | 1,544,576,787 |
| 2024-10-15 | 10.8 | 11.32 | 9.86 | 10.76 | +4.57% | 2,461,067 | 2,664,281,128 |
| 2024-10-14 | 9.75 | 10.29 | 9.69 | 10.29 | +10.05% | 782,988 | 788,951,232 |
| 2024-10-11 | 8.14 | 9.35 | 8 | 9.35 | +10% | 1,897,889 | 1,692,005,828 |
| 2024-10-10 | 8.3 | 8.9 | 7.75 | 8.5 | +0.24% | 1,282,321 | 1,077,047,214 |
| 2024-10-09 | 7.95 | 8.95 | 7.51 | 8.48 | +1.68% | 1,737,552 | 1,411,045,428 |
| 2024-10-08 | 8.94 | 9.07 | 7.92 | 8.34 | +0.97% | 1,881,534 | 1,602,980,811 |
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：