股票概览
7.1
-6.58%
-0.5
7.28
开盘价
7.42
最高价
7.06
最低价
2,173,678
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.27
MA10 (10日均线)
5.60
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 | 7.28 | 7.42 | 7.06 | 7.1 | -6.58% | 2,173,678 | 1,569,195,551 |
| 2025-03-24 | 7.08 | 7.63 | 6.85 | 7.6 | +9.35% | 4,837,634 | 3,507,762,280 |
| 2025-03-21 | 6.95 | 7.65 | 6.82 | 6.95 | -0.29% | 5,770,603 | 4,167,178,281 |
| 2025-03-20 | 5.94 | 7.26 | 5.88 | 6.97 | +15.02% | 5,065,013 | 3,350,165,767 |
| 2025-03-19 | 5.78 | 6.35 | 5.75 | 6.06 | +1.85% | 3,086,472 | 1,880,800,552 |
| 2025-03-18 | 5.78 | 6.12 | 5.74 | 5.95 | +2.06% | 2,955,493 | 1,747,390,730 |
| 2025-03-17 | 5.65 | 6.37 | 5.6 | 5.83 | +5.05% | 3,516,621 | 2,091,021,262 |
| 2025-03-14 | 5.65 | 5.79 | 5.36 | 5.55 | +0.36% | 2,893,250 | 1,606,129,872 |
| 2025-03-13 | 5.17 | 5.57 | 5.06 | 5.53 | +6.76% | 2,273,077 | 1,208,538,470 |
| 2025-03-12 | 5.27 | 5.3 | 5.16 | 5.18 | -2.63% | 1,278,931 | 666,066,716 |
| 2025-03-11 | 5.1 | 5.4 | 5.07 | 5.32 | +2.11% | 1,511,667 | 792,952,496 |
| 2025-03-10 | 5.01 | 5.28 | 5.01 | 5.21 | +4.41% | 1,558,932 | 805,856,900 |
| 2025-03-07 | 4.91 | 5.15 | 4.88 | 4.99 | +1.42% | 1,250,676 | 628,368,946 |
| 2025-03-06 | 4.89 | 4.93 | 4.85 | 4.92 | +0.61% | 679,388 | 333,013,018 |
| 2025-03-05 | 4.85 | 4.91 | 4.81 | 4.89 | -0.81% | 678,601 | 329,742,737 |
| 2025-03-04 | 4.65 | 4.98 | 4.62 | 4.93 | +6.02% | 1,280,900 | 622,157,560 |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.65 | +0.22% | 361,770 | 170,060,240 |
| 2025-02-28 | 4.81 | 4.82 | 4.63 | 4.64 | -3.73% | 458,406 | 216,443,102 |
| 2025-02-27 | 4.89 | 4.9 | 4.74 | 4.82 | -1.43% | 488,035 | 235,217,122 |
| 2025-02-26 | 4.87 | 4.9 | 4.83 | 4.89 | +0.82% | 468,834 | 228,182,081 |
| 2025-02-25 | 4.81 | 4.91 | 4.76 | 4.85 | 0% | 477,611 | 231,857,120 |
| 2025-02-24 | 4.84 | 4.88 | 4.8 | 4.85 | +0.21% | 479,159 | 231,963,406 |
| 2025-02-21 | 4.78 | 4.85 | 4.75 | 4.84 | +0.62% | 519,286 | 249,717,677 |
| 2025-02-20 | 4.75 | 4.84 | 4.7 | 4.81 | +1.05% | 491,538 | 235,377,299 |
| 2025-02-19 | 4.62 | 4.77 | 4.61 | 4.76 | +2.59% | 482,179 | 227,627,816 |
| 2025-02-18 | 4.86 | 4.87 | 4.62 | 4.64 | -5.11% | 717,454 | 340,707,449 |
| 2025-02-17 | 4.71 | 5.02 | 4.71 | 4.89 | +4.71% | 1,237,760 | 604,054,074 |
| 2025-02-14 | 4.7 | 4.73 | 4.64 | 4.67 | -0.64% | 365,199 | 170,573,670 |
| 2025-02-13 | 4.74 | 4.78 | 4.7 | 4.7 | -0.84% | 370,183 | 175,458,676 |
| 2025-02-12 | 4.71 | 4.74 | 4.67 | 4.74 | +0.64% | 368,447 | 173,526,954 |
| 2025-02-11 | 4.76 | 4.76 | 4.66 | 4.71 | -1.46% | 379,598 | 178,258,310 |
| 2025-02-10 | 4.72 | 4.79 | 4.72 | 4.78 | +1.27% | 503,665 | 239,184,968 |
| 2025-02-07 | 4.69 | 4.77 | 4.65 | 4.72 | +0.43% | 622,684 | 293,814,990 |
| 2025-02-06 | 4.59 | 4.7 | 4.54 | 4.7 | +2.62% | 546,325 | 252,979,703 |
| 2025-02-05 | 4.51 | 4.58 | 4.46 | 4.58 | +2.69% | 505,813 | 229,833,331 |
| 2025-01-27 | 4.48 | 4.61 | 4.45 | 4.46 | +1.59% | 587,464 | 265,181,264 |
| 2025-01-24 | 4.36 | 4.41 | 4.34 | 4.39 | +0.69% | 285,274 | 124,855,615 |
| 2025-01-23 | 4.42 | 4.5 | 4.36 | 4.36 | -0.23% | 347,934 | 154,582,505 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 225,803 | 98,940,932 |
| 2025-01-21 | 4.5 | 4.5 | 4.37 | 4.42 | -1.12% | 289,435 | 127,767,372 |
| 2025-01-20 | 4.51 | 4.54 | 4.45 | 4.47 | -0.22% | 261,539 | 117,410,191 |
| 2025-01-17 | 4.52 | 4.58 | 4.46 | 4.48 | -0.88% | 287,904 | 129,623,074 |
| 2025-01-16 | 4.51 | 4.58 | 4.45 | 4.52 | +0.67% | 361,026 | 162,969,890 |
| 2025-01-15 | 4.5 | 4.55 | 4.47 | 4.49 | -1.1% | 275,170 | 123,759,492 |
| 2025-01-14 | 4.38 | 4.54 | 4.34 | 4.54 | +4.85% | 457,330 | 204,167,264 |
| 2025-01-13 | 4.27 | 4.36 | 4.21 | 4.33 | +0.46% | 261,208 | 112,374,107 |
| 2025-01-10 | 4.44 | 4.48 | 4.31 | 4.31 | -3.36% | 319,441 | 140,607,767 |
| 2025-01-09 | 4.39 | 4.51 | 4.37 | 4.46 | +0.68% | 380,732 | 169,578,486 |
| 2025-01-08 | 4.42 | 4.48 | 4.26 | 4.43 | +0.68% | 507,142 | 223,182,367 |
| 2025-01-07 | 4.32 | 4.4 | 4.32 | 4.4 | +2.09% | 292,576 | 127,567,589 |
| 2025-01-06 | 4.28 | 4.38 | 4.22 | 4.31 | -0.46% | 312,269 | 134,495,944 |
| 2025-01-03 | 4.51 | 4.56 | 4.31 | 4.33 | -3.99% | 437,919 | 193,138,293 |
| 2025-01-02 | 4.65 | 4.7 | 4.47 | 4.51 | -3.63% | 419,707 | 192,163,049 |
| 2024-12-31 | 4.84 | 4.88 | 4.67 | 4.68 | -3.31% | 365,011 | 173,285,183 |
| 2024-12-30 | 4.9 | 4.96 | 4.8 | 4.84 | -1.43% | 319,333 | 155,026,689 |
| 2024-12-27 | 4.85 | 5 | 4.85 | 4.91 | +2.08% | 525,298 | 259,370,827 |
| 2024-12-26 | 4.79 | 4.87 | 4.79 | 4.81 | +0.42% | 291,443 | 140,817,332 |
| 2024-12-25 | 4.95 | 4.96 | 4.72 | 4.79 | -3.23% | 548,383 | 262,875,432 |
| 2024-12-24 | 4.98 | 5.05 | 4.88 | 4.95 | -0.8% | 451,463 | 223,190,897 |
| 2024-12-23 | 5.15 | 5.16 | 4.97 | 4.99 | -3.29% | 647,735 | 326,329,010 |
| 2024-12-20 | 5.12 | 5.2 | 5.12 | 5.16 | +0.39% | 387,477 | 199,747,971 |
| 2024-12-19 | 5.08 | 5.15 | 5.01 | 5.14 | -0.19% | 392,942 | 200,216,210 |
| 2024-12-18 | 5.12 | 5.23 | 5.12 | 5.15 | 0% | 425,171 | 219,974,723 |
| 2024-12-17 | 5.27 | 5.38 | 5.13 | 5.15 | -2.65% | 625,411 | 328,483,187 |
| 2024-12-16 | 5.32 | 5.37 | 5.25 | 5.29 | -1.31% | 470,226 | 249,593,270 |
| 2024-12-13 | 5.47 | 5.48 | 5.34 | 5.36 | -2.9% | 739,394 | 398,305,586 |
| 2024-12-12 | 5.56 | 5.59 | 5.43 | 5.52 | -0.72% | 815,954 | 449,313,239 |
| 2024-12-11 | 5.4 | 5.58 | 5.37 | 5.56 | +2.77% | 1,144,189 | 631,393,942 |
| 2024-12-10 | 5.5 | 5.56 | 5.4 | 5.41 | +0.93% | 938,523 | 513,348,146 |
| 2024-12-09 | 5.45 | 5.47 | 5.3 | 5.36 | -2.37% | 719,713 | 386,893,195 |
| 2024-12-06 | 5.36 | 5.56 | 5.36 | 5.49 | +2.43% | 1,012,402 | 551,832,978 |
| 2024-12-05 | 5.23 | 5.39 | 5.2 | 5.36 | +1.71% | 546,708 | 291,292,066 |
| 2024-12-04 | 5.37 | 5.43 | 5.25 | 5.27 | -2.23% | 683,524 | 365,038,534 |
| 2024-12-03 | 5.4 | 5.43 | 5.31 | 5.39 | -0.92% | 672,408 | 361,312,805 |
| 2024-12-02 | 5.23 | 5.44 | 5.19 | 5.44 | +4.21% | 990,179 | 532,355,443 |
| 2024-11-29 | 5.17 | 5.25 | 5.11 | 5.22 | +1.36% | 665,012 | 345,755,885 |
| 2024-11-28 | 5.16 | 5.24 | 5.12 | 5.15 | -0.19% | 596,210 | 308,944,778 |
| 2024-11-27 | 5.03 | 5.16 | 4.9 | 5.16 | +1.98% | 614,304 | 309,475,153 |
| 2024-11-26 | 5.11 | 5.18 | 5.05 | 5.06 | -1.75% | 499,965 | 255,004,216 |
| 2024-11-25 | 5.19 | 5.25 | 5.05 | 5.15 | -3.2% | 947,286 | 484,167,427 |
| 2024-11-22 | 5.24 | 5.68 | 5.18 | 5.32 | +0.95% | 1,706,124 | 927,356,651 |
| 2024-11-21 | 5.27 | 5.33 | 5.19 | 5.27 | -0.19% | 634,678 | 332,892,754 |
| 2024-11-20 | 5.13 | 5.3 | 5.09 | 5.28 | +2.92% | 839,414 | 437,080,651 |
| 2024-11-19 | 5.04 | 5.14 | 4.94 | 5.13 | +1.99% | 699,363 | 352,711,817 |
| 2024-11-18 | 5.3 | 5.37 | 4.96 | 5.03 | -4.91% | 1,002,832 | 511,760,716 |
| 2024-11-15 | 5.57 | 5.62 | 5.28 | 5.29 | -5.2% | 1,001,147 | 546,705,321 |
| 2024-11-14 | 5.8 | 5.8 | 5.57 | 5.58 | -4.45% | 841,619 | 478,176,456 |
| 2024-11-13 | 5.78 | 5.87 | 5.71 | 5.84 | +1.04% | 800,524 | 465,096,412 |
| 2024-11-12 | 5.98 | 5.99 | 5.72 | 5.78 | -3.83% | 1,330,534 | 778,213,748 |
| 2024-11-11 | 6.08 | 6.11 | 5.85 | 6.01 | +1.18% | 1,631,893 | 973,438,128 |
| 2024-11-08 | 5.93 | 6.17 | 5.91 | 5.94 | +0.17% | 2,137,799 | 1,286,343,784 |
| 2024-11-07 | 5.88 | 5.96 | 5.7 | 5.93 | -0.34% | 1,908,094 | 1,115,039,917 |
| 2024-11-06 | 5.96 | 6.08 | 5.86 | 5.95 | -1.33% | 2,319,747 | 1,381,667,365 |
| 2024-11-05 | 5.51 | 6.4 | 5.49 | 6.03 | +9.64% | 3,141,027 | 1,885,727,301 |
| 2024-11-04 | 5.3 | 5.5 | 5.19 | 5.5 | +1.85% | 1,039,311 | 559,317,957 |
| 2024-11-01 | 5.62 | 5.91 | 5.38 | 5.4 | -5.26% | 1,840,220 | 1,036,752,269 |
| 2024-10-31 | 5.6 | 5.85 | 5.5 | 5.7 | +0.71% | 1,798,564 | 1,018,759,235 |
| 2024-10-30 | 5.42 | 5.69 | 5.33 | 5.66 | +2.72% | 1,676,506 | 932,600,294 |
| 2024-10-29 | 5.76 | 6 | 5.5 | 5.51 | -5.81% | 2,293,424 | 1,303,987,853 |
| 2024-10-28 | 5.75 | 6.01 | 5.62 | 5.85 | +2.99% | 2,879,645 | 1,678,193,567 |
| 2024-10-25 | 5.7 | 5.79 | 5.62 | 5.68 | -1.05% | 2,618,482 | 1,492,347,915 |
| 2024-10-24 | 6 | 6.16 | 5.59 | 5.74 | -5.44% | 4,281,526 | 2,484,241,955 |
| 2024-10-23 | 5.04 | 6.07 | 5.01 | 6.07 | +19.96% | 5,386,359 | 3,112,956,015 |
| 2024-10-22 | 5.12 | 5.19 | 4.96 | 5.06 | -2.5% | 1,573,970 | 796,992,965 |
| 2024-10-21 | 4.89 | 5.38 | 4.88 | 5.19 | +6.13% | 2,784,571 | 1,451,185,581 |
| 2024-10-18 | 4.75 | 4.98 | 4.61 | 4.89 | +1.88% | 1,442,603 | 689,821,060 |
| 2024-10-17 | 4.95 | 4.99 | 4.76 | 4.8 | -2.64% | 1,166,939 | 569,313,043 |
| 2024-10-16 | 4.99 | 5.08 | 4.85 | 4.93 | -4.27% | 1,594,579 | 790,386,277 |
| 2024-10-15 | 4.88 | 5.34 | 4.8 | 5.15 | +1.38% | 2,549,444 | 1,300,530,459 |
| 2024-10-14 | 4.83 | 5.25 | 4.8 | 5.08 | +9.25% | 2,217,532 | 1,113,613,923 |
| 2024-10-11 | 4.9 | 4.9 | 4.56 | 4.65 | -7.92% | 1,503,314 | 702,371,207 |
| 2024-10-10 | 4.55 | 5.39 | 4.55 | 5.05 | +11.48% | 2,700,442 | 1,345,386,409 |
| 2024-10-09 | 5 | 5.04 | 4.52 | 4.53 | -14.37% | 2,046,326 | 982,413,415 |
| 2024-10-08 | 5.39 | 5.39 | 4.76 | 5.29 | +17.82% | 3,001,931 | 1,541,257,504 |
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：