股票概览
6.88
-0.15%
-0.01
6.98
开盘价
7
最高价
6.68
最低价
117,265
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
6.98
MA10 (10日均线)
6.88
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 | 6.98 | 7 | 6.68 | 6.88 | -0.15% | 117,265 | 79,851,986 |
| 2025-03-24 | 7.4 | 7.44 | 6.84 | 6.89 | -7.76% | 408,149 | 289,102,972 |
| 2025-03-21 | 6.85 | 7.75 | 6.81 | 7.47 | +8.89% | 488,496 | 353,936,265 |
| 2025-03-20 | 6.91 | 6.99 | 6.69 | 6.86 | -4.06% | 343,186 | 235,468,631 |
| 2025-03-19 | 6.66 | 7.16 | 6.58 | 7.15 | +7.52% | 382,610 | 265,627,910 |
| 2025-03-18 | 6.96 | 6.97 | 6.6 | 6.65 | -4.45% | 302,353 | 202,829,204 |
| 2025-03-17 | 6.92 | 7.09 | 6.84 | 6.96 | +1.16% | 242,650 | 168,983,435 |
| 2025-03-14 | 6.9 | 6.99 | 6.82 | 6.88 | -0.43% | 160,835 | 110,615,526 |
| 2025-03-13 | 7.14 | 7.21 | 6.79 | 6.91 | -2.95% | 208,216 | 145,109,304 |
| 2025-03-12 | 7.22 | 7.26 | 6.9 | 7.12 | -1.79% | 195,021 | 138,932,004 |
| 2025-03-11 | 7.15 | 7.29 | 7.07 | 7.25 | -0.28% | 216,290 | 155,452,729 |
| 2025-03-10 | 6.84 | 7.32 | 6.74 | 7.27 | +6.13% | 410,938 | 288,333,370 |
| 2025-03-07 | 6.91 | 7.02 | 6.74 | 6.85 | -0.58% | 245,770 | 168,818,347 |
| 2025-03-06 | 7.02 | 7.04 | 6.76 | 6.89 | -1.71% | 360,967 | 248,583,431 |
| 2025-03-05 | 6.84 | 7.06 | 6.76 | 7.01 | +1.74% | 371,993 | 258,008,509 |
| 2025-03-04 | 6.65 | 6.95 | 6.57 | 6.89 | +4.08% | 377,530 | 256,082,858 |
| 2025-03-03 | 6.56 | 6.84 | 6.46 | 6.62 | -2.5% | 421,141 | 279,378,671 |
| 2025-02-28 | 6.38 | 7.24 | 6.11 | 6.79 | +6.43% | 630,546 | 413,226,501 |
| 2025-02-27 | 5.88 | 6.44 | 5.76 | 6.38 | +8.69% | 440,062 | 266,524,296 |
| 2025-02-26 | 6.02 | 6.05 | 5.7 | 5.87 | -3.14% | 325,758 | 189,955,976 |
| 2025-02-25 | 6 | 6.14 | 5.97 | 6.06 | -0.33% | 300,520 | 181,874,953 |
| 2025-02-24 | 6.26 | 6.6 | 6.02 | 6.08 | -1.78% | 444,234 | 277,648,243 |
| 2025-02-21 | 6.29 | 6.31 | 6.03 | 6.19 | -1.9% | 238,440 | 146,287,873 |
| 2025-02-20 | 6.21 | 6.32 | 6.17 | 6.31 | 0% | 229,980 | 143,811,865 |
| 2025-02-19 | 6.13 | 6.38 | 6.05 | 6.31 | +4.47% | 354,405 | 222,821,598 |
| 2025-02-18 | 6 | 6.21 | 6 | 6.04 | -0.33% | 249,335 | 151,513,881 |
| 2025-02-17 | 5.93 | 6.29 | 5.93 | 6.06 | +3.77% | 306,132 | 186,926,189 |
| 2025-02-14 | 5.7 | 5.87 | 5.61 | 5.84 | +1.74% | 187,689 | 107,905,635 |
| 2025-02-13 | 5.8 | 5.85 | 5.6 | 5.74 | -0.35% | 187,298 | 107,400,717 |
| 2025-02-12 | 5.89 | 5.96 | 5.69 | 5.76 | -2.21% | 197,840 | 114,354,087 |
| 2025-02-11 | 5.87 | 5.97 | 5.7 | 5.89 | +0.86% | 236,125 | 137,812,769 |
| 2025-02-10 | 5.34 | 6 | 5.3 | 5.84 | +9.98% | 453,925 | 258,280,386 |
| 2025-02-07 | 5.03 | 5.32 | 5.02 | 5.31 | +5.57% | 219,991 | 114,691,542 |
| 2025-02-06 | 5.02 | 5.04 | 4.9 | 5.03 | 0% | 108,048 | 53,975,470 |
| 2025-02-05 | 5.03 | 5.12 | 4.96 | 5.03 | +1.82% | 107,114 | 53,965,420 |
| 2025-01-27 | 4.99 | 5.05 | 4.87 | 4.94 | +1.23% | 113,534 | 56,079,028 |
| 2025-01-24 | 4.97 | 5.03 | 4.81 | 4.88 | -2.79% | 140,090 | 68,501,032 |
| 2025-01-23 | 5.13 | 5.46 | 5.02 | 5.02 | -0.2% | 179,958 | 93,896,654 |
| 2025-01-22 | 5.08 | 5.13 | 4.97 | 5.03 | -1.76% | 73,455 | 37,061,525 |
| 2025-01-21 | 5.17 | 5.19 | 5.04 | 5.12 | -0.39% | 92,505 | 47,219,907 |
| 2025-01-20 | 5.22 | 5.24 | 5.1 | 5.14 | -0.96% | 89,798 | 46,361,340 |
| 2025-01-17 | 5.16 | 5.3 | 5.07 | 5.19 | +0.19% | 113,733 | 58,782,924 |
| 2025-01-16 | 5.19 | 5.39 | 5.14 | 5.18 | +0.39% | 200,224 | 104,800,782 |
| 2025-01-15 | 4.96 | 5.23 | 4.96 | 5.16 | +3.61% | 230,228 | 117,657,769 |
| 2025-01-14 | 4.83 | 5.09 | 4.76 | 4.98 | +3.32% | 213,071 | 105,525,776 |
| 2025-01-13 | 4.29 | 5.05 | 4.21 | 4.82 | +10.55% | 332,361 | 156,939,160 |
| 2025-01-10 | 4.6 | 4.66 | 4.35 | 4.36 | -5.63% | 147,896 | 66,472,262 |
| 2025-01-09 | 4.63 | 4.7 | 4.55 | 4.62 | -1.07% | 117,809 | 54,547,214 |
| 2025-01-08 | 4.83 | 4.83 | 4.49 | 4.67 | -3.91% | 176,717 | 82,029,192 |
| 2025-01-07 | 4.75 | 4.86 | 4.7 | 4.86 | +2.32% | 124,193 | 59,413,738 |
| 2025-01-06 | 4.88 | 4.89 | 4.6 | 4.75 | -2.66% | 125,175 | 59,821,181 |
| 2025-01-03 | 5.2 | 5.26 | 4.85 | 4.88 | -6.87% | 205,966 | 102,919,236 |
| 2025-01-02 | 5.32 | 5.58 | 5.13 | 5.24 | -2.42% | 243,428 | 130,982,948 |
| 2024-12-31 | 5.34 | 5.45 | 5.28 | 5.37 | +0.19% | 189,016 | 101,422,658 |
| 2024-12-30 | 5.6 | 5.62 | 5.25 | 5.36 | -4.11% | 262,650 | 140,282,722 |
| 2024-12-27 | 5.2 | 5.89 | 5.11 | 5.59 | +8.33% | 354,685 | 195,527,369 |
| 2024-12-26 | 5.04 | 5.38 | 5.02 | 5.16 | +2.99% | 183,897 | 95,915,663 |
| 2024-12-25 | 5.06 | 5.13 | 4.9 | 5.01 | +1.21% | 210,366 | 105,723,454 |
| 2024-12-24 | 5.02 | 5.05 | 4.82 | 4.95 | 0% | 127,082 | 62,488,399 |
| 2024-12-23 | 5.3 | 5.35 | 4.92 | 4.95 | -7.13% | 252,850 | 128,246,747 |
| 2024-12-20 | 5.38 | 5.42 | 5.27 | 5.33 | -1.3% | 188,654 | 100,667,027 |
| 2024-12-19 | 5.5 | 5.65 | 5.31 | 5.4 | -3.91% | 269,833 | 146,717,962 |
| 2024-12-18 | 5.4 | 5.64 | 5.24 | 5.62 | +2.93% | 303,273 | 165,953,448 |
| 2024-12-17 | 5.85 | 5.85 | 5.38 | 5.46 | -7.46% | 443,879 | 245,611,772 |
| 2024-12-16 | 5.6 | 6.06 | 5.6 | 5.9 | +4.61% | 516,937 | 301,357,766 |
| 2024-12-13 | 5.61 | 5.95 | 5.58 | 5.64 | -1.23% | 447,517 | 257,239,700 |
| 2024-12-12 | 5.46 | 5.88 | 5.45 | 5.71 | +3.44% | 471,436 | 265,505,264 |
| 2024-12-11 | 5.17 | 5.58 | 5.15 | 5.52 | +6.56% | 420,373 | 228,571,330 |
| 2024-12-10 | 5.28 | 5.38 | 5.15 | 5.18 | +0.58% | 294,464 | 154,781,731 |
| 2024-12-09 | 5.11 | 5.25 | 5.09 | 5.15 | -0.77% | 217,097 | 111,822,635 |
| 2024-12-06 | 4.97 | 5.27 | 4.94 | 5.19 | +5.06% | 364,489 | 187,091,811 |
| 2024-12-05 | 4.94 | 4.98 | 4.87 | 4.94 | -0.6% | 167,214 | 82,342,164 |
| 2024-12-04 | 4.93 | 5.18 | 4.93 | 4.97 | -0.2% | 279,877 | 141,097,341 |
| 2024-12-03 | 5 | 5.04 | 4.91 | 4.98 | -0.6% | 142,386 | 70,694,080 |
| 2024-12-02 | 4.94 | 5.05 | 4.94 | 5.01 | +1.42% | 200,910 | 100,518,769 |
| 2024-11-29 | 4.85 | 5.06 | 4.82 | 4.94 | +1.23% | 232,818 | 114,999,829 |
| 2024-11-28 | 4.74 | 4.95 | 4.74 | 4.88 | +2.52% | 184,830 | 90,106,099 |
| 2024-11-27 | 4.77 | 4.77 | 4.53 | 4.76 | -0.21% | 142,821 | 66,278,335 |
| 2024-11-26 | 4.79 | 5 | 4.74 | 4.77 | -0.83% | 191,535 | 92,869,356 |
| 2024-11-25 | 4.55 | 4.88 | 4.55 | 4.81 | +5.71% | 233,827 | 111,006,782 |
| 2024-11-22 | 4.75 | 4.78 | 4.53 | 4.55 | -4.21% | 119,368 | 55,789,569 |
| 2024-11-21 | 4.71 | 4.78 | 4.67 | 4.75 | -0.21% | 86,430 | 40,899,472 |
| 2024-11-20 | 4.57 | 4.76 | 4.56 | 4.76 | +3.7% | 145,139 | 67,941,856 |
| 2024-11-19 | 4.52 | 4.61 | 4.46 | 4.59 | +1.55% | 119,262 | 54,097,519 |
| 2024-11-18 | 4.7 | 4.8 | 4.48 | 4.52 | -3.83% | 132,129 | 60,357,175 |
| 2024-11-15 | 4.73 | 4.96 | 4.7 | 4.7 | -0.84% | 148,957 | 71,394,888 |
| 2024-11-14 | 4.96 | 5 | 4.71 | 4.74 | -4.24% | 148,367 | 71,946,395 |
| 2024-11-13 | 4.87 | 5.09 | 4.85 | 4.95 | +1.64% | 195,079 | 96,639,532 |
| 2024-11-12 | 4.96 | 5.04 | 4.8 | 4.87 | -1.62% | 191,067 | 93,832,048 |
| 2024-11-11 | 4.94 | 5.03 | 4.85 | 4.95 | -0.2% | 169,347 | 83,307,167 |
| 2024-11-08 | 5.03 | 5.08 | 4.84 | 4.96 | 0% | 236,599 | 117,151,594 |
| 2024-11-07 | 4.82 | 5 | 4.77 | 4.96 | +0.81% | 282,499 | 138,826,236 |
| 2024-11-06 | 4.7 | 5.14 | 4.63 | 4.92 | +4.24% | 393,048 | 191,153,246 |
| 2024-11-05 | 4.45 | 4.79 | 4.45 | 4.72 | +5.36% | 300,622 | 141,147,515 |
| 2024-11-04 | 4.44 | 4.49 | 4.4 | 4.48 | +0.67% | 79,970 | 35,621,864 |
| 2024-11-01 | 4.62 | 4.67 | 4.4 | 4.45 | -4.51% | 183,895 | 82,926,537 |
| 2024-10-31 | 4.55 | 4.68 | 4.52 | 4.66 | +2.19% | 185,739 | 85,856,696 |
| 2024-10-30 | 4.57 | 4.6 | 4.49 | 4.56 | 0% | 124,147 | 56,397,687 |
| 2024-10-29 | 4.68 | 4.73 | 4.5 | 4.56 | -2.15% | 181,284 | 83,309,239 |
| 2024-10-28 | 4.48 | 4.68 | 4.44 | 4.66 | +2.19% | 182,898 | 84,369,305 |
| 2024-10-25 | 4.5 | 4.61 | 4.5 | 4.56 | +0.88% | 141,828 | 64,649,146 |
| 2024-10-24 | 4.52 | 4.58 | 4.47 | 4.52 | -0.22% | 100,181 | 45,380,242 |
| 2024-10-23 | 4.62 | 4.65 | 4.52 | 4.53 | -2.79% | 193,425 | 88,426,343 |
| 2024-10-22 | 4.62 | 4.73 | 4.6 | 4.66 | -0.43% | 198,057 | 91,940,857 |
| 2024-10-21 | 4.69 | 4.75 | 4.58 | 4.68 | -1.06% | 263,769 | 122,842,484 |
| 2024-10-18 | 4.5 | 4.92 | 4.37 | 4.73 | +4.19% | 335,876 | 152,747,656 |
| 2024-10-17 | 4.68 | 4.7 | 4.49 | 4.54 | -3.81% | 320,375 | 146,765,115 |
| 2024-10-16 | 4.29 | 4.95 | 4.26 | 4.72 | +8.76% | 479,404 | 222,478,189 |
| 2024-10-15 | 4.38 | 4.53 | 4.31 | 4.34 | -2.25% | 152,927 | 67,114,718 |
| 2024-10-14 | 4.23 | 4.5 | 4.21 | 4.44 | +3.26% | 172,850 | 75,223,986 |
| 2024-10-11 | 4.33 | 4.43 | 4.18 | 4.3 | 0% | 158,576 | 67,881,648 |
| 2024-10-10 | 4.27 | 4.43 | 4.18 | 4.3 | +1.9% | 163,844 | 70,810,946 |
| 2024-10-09 | 4.7 | 4.71 | 4.2 | 4.22 | -13.88% | 303,631 | 136,697,270 |
| 2024-10-08 | 5.3 | 5.3 | 4.68 | 4.9 | +8.41% | 474,224 | 232,885,283 |
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：