股票概览
6.52
-3.69%
-0.25
6.66
开盘价
6.71
最高价
6.45
最低价
286,931
成交量
数据更新至: 2025-03-25
技术指标
7.01
MA5 (5日均线)
7.32
MA10 (10日均线)
7.53
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 | 6.66 | 6.71 | 6.45 | 6.52 | -3.69% | 286,931 | 188,876,957 |
| 2025-03-24 | 6.82 | 6.94 | 6.5 | 6.77 | -2.45% | 542,610 | 363,137,991 |
| 2025-03-21 | 7.25 | 7.25 | 6.93 | 6.94 | -5.19% | 685,084 | 482,235,382 |
| 2025-03-20 | 7.27 | 7.44 | 7.12 | 7.32 | -2.4% | 728,298 | 530,458,168 |
| 2025-03-19 | 7.63 | 7.71 | 7.49 | 7.5 | -1.96% | 509,876 | 385,658,895 |
| 2025-03-18 | 7.7 | 7.79 | 7.61 | 7.65 | 0% | 548,692 | 421,504,850 |
| 2025-03-17 | 7.62 | 7.95 | 7.62 | 7.65 | +2.14% | 847,428 | 656,915,218 |
| 2025-03-14 | 7.25 | 7.51 | 7.21 | 7.49 | +1.49% | 714,333 | 527,593,742 |
| 2025-03-13 | 7.7 | 7.74 | 7.23 | 7.38 | -7.98% | 1,256,652 | 936,333,874 |
| 2025-03-12 | 8.29 | 8.29 | 7.99 | 8.02 | -1.84% | 878,561 | 710,306,339 |
| 2025-03-11 | 7.79 | 8.28 | 7.72 | 8.17 | +2.25% | 1,096,048 | 888,593,019 |
| 2025-03-10 | 7.91 | 8.13 | 7.8 | 7.99 | -0.13% | 894,622 | 709,811,436 |
| 2025-03-07 | 8.15 | 8.64 | 7.96 | 8 | -3.73% | 1,686,968 | 1,390,128,078 |
| 2025-03-06 | 8.13 | 8.46 | 7.96 | 8.31 | +2.59% | 2,185,538 | 1,803,703,695 |
| 2025-03-05 | 8.6 | 8.8 | 7.99 | 8.1 | -2.88% | 3,144,463 | 2,641,374,082 |
| 2025-03-04 | 7.27 | 8.34 | 7.26 | 8.34 | +20% | 2,030,694 | 1,634,890,399 |
| 2025-03-03 | 6.78 | 7.18 | 6.63 | 6.95 | +3.27% | 605,590 | 418,954,627 |
| 2025-02-28 | 7.22 | 7.25 | 6.69 | 6.73 | -7.68% | 704,868 | 490,347,634 |
| 2025-02-27 | 7.48 | 7.55 | 7.14 | 7.29 | -3.44% | 905,292 | 662,715,631 |
| 2025-02-26 | 7.47 | 7.71 | 7.38 | 7.55 | -0.13% | 1,181,455 | 890,489,054 |
| 2025-02-25 | 7.05 | 8.3 | 6.99 | 7.56 | +4.71% | 1,704,943 | 1,318,146,917 |
| 2025-02-24 | 7.4 | 7.45 | 7.11 | 7.22 | -1.9% | 750,948 | 543,715,931 |
| 2025-02-21 | 7.17 | 7.43 | 7.03 | 7.36 | +1.66% | 1,106,214 | 803,777,936 |
| 2025-02-20 | 7.32 | 7.48 | 7.15 | 7.24 | -0.55% | 992,535 | 721,974,528 |
| 2025-02-19 | 6.81 | 7.29 | 6.8 | 7.28 | +5.97% | 1,052,944 | 753,839,124 |
| 2025-02-18 | 7.3 | 7.3 | 6.84 | 6.87 | -7.66% | 1,071,851 | 757,667,414 |
| 2025-02-17 | 7 | 7.44 | 6.97 | 7.44 | +9.73% | 1,622,536 | 1,177,650,698 |
| 2025-02-14 | 6.65 | 6.8 | 6.48 | 6.78 | +1.5% | 634,120 | 423,837,289 |
| 2025-02-13 | 6.81 | 6.83 | 6.62 | 6.68 | -1.62% | 558,981 | 375,220,931 |
| 2025-02-12 | 6.67 | 6.89 | 6.65 | 6.79 | +1.04% | 543,777 | 368,872,606 |
| 2025-02-11 | 6.9 | 6.9 | 6.65 | 6.72 | -1.9% | 560,144 | 376,204,069 |
| 2025-02-10 | 6.7 | 6.9 | 6.7 | 6.85 | +2.24% | 720,852 | 491,223,717 |
| 2025-02-07 | 6.7 | 6.84 | 6.55 | 6.7 | +0.15% | 901,035 | 603,912,288 |
| 2025-02-06 | 6.31 | 6.7 | 6.26 | 6.69 | +5.02% | 816,675 | 536,327,523 |
| 2025-02-05 | 6.1 | 6.42 | 6.1 | 6.37 | +5.81% | 694,869 | 439,610,120 |
| 2025-01-27 | 6.2 | 6.3 | 6.02 | 6.02 | -2.27% | 318,959 | 194,997,574 |
| 2025-01-24 | 6.03 | 6.18 | 5.98 | 6.16 | +1.82% | 447,758 | 273,007,589 |
| 2025-01-23 | 6.25 | 6.4 | 6.05 | 6.05 | -0.82% | 575,996 | 359,075,681 |
| 2025-01-22 | 6.3 | 6.3 | 6.03 | 6.1 | -3.17% | 518,032 | 316,773,897 |
| 2025-01-21 | 6.9 | 6.92 | 6.18 | 6.3 | -10.13% | 1,120,187 | 730,518,184 |
| 2025-01-20 | 6.81 | 7.08 | 6.63 | 7.01 | +4.01% | 804,755 | 553,603,473 |
| 2025-01-17 | 6.78 | 6.94 | 6.69 | 6.74 | -1.89% | 509,623 | 346,156,604 |
| 2025-01-16 | 6.99 | 7.12 | 6.76 | 6.87 | -1.15% | 791,755 | 548,515,304 |
| 2025-01-15 | 7.24 | 7.31 | 6.91 | 6.95 | -4.01% | 1,014,950 | 714,606,718 |
| 2025-01-14 | 6.57 | 7.35 | 6.57 | 7.24 | +9.53% | 1,386,162 | 979,276,469 |
| 2025-01-13 | 6.68 | 7.07 | 6.5 | 6.61 | -2.79% | 1,067,067 | 725,141,771 |
| 2025-01-10 | 6.78 | 7.54 | 6.63 | 6.8 | -3% | 1,599,056 | 1,134,995,211 |
| 2025-01-09 | 6.81 | 7.34 | 6.78 | 7.01 | +3.39% | 1,987,205 | 1,404,460,133 |
| 2025-01-08 | 5.77 | 6.78 | 5.74 | 6.78 | +20% | 1,801,881 | 1,182,406,052 |
| 2025-01-07 | 5.44 | 5.65 | 5.43 | 5.65 | +4.44% | 327,368 | 180,932,619 |
| 2025-01-06 | 5.45 | 5.54 | 5.24 | 5.41 | -1.46% | 289,282 | 156,842,736 |
| 2025-01-03 | 5.95 | 6.03 | 5.47 | 5.49 | -7.58% | 402,268 | 227,625,171 |
| 2025-01-02 | 5.96 | 6.17 | 5.81 | 5.94 | -1% | 359,039 | 215,609,392 |
| 2024-12-31 | 6.2 | 6.27 | 5.97 | 6 | -3.07% | 345,024 | 210,614,737 |
| 2024-12-30 | 6.4 | 6.42 | 6.16 | 6.19 | -5.06% | 403,073 | 251,589,278 |
| 2024-12-27 | 6.6 | 6.79 | 6.5 | 6.52 | +1.72% | 511,205 | 339,978,240 |
| 2024-12-26 | 6.32 | 6.6 | 6.28 | 6.41 | +0.63% | 457,913 | 293,576,726 |
| 2024-12-25 | 6.88 | 6.88 | 6.24 | 6.37 | -7.41% | 621,108 | 399,962,435 |
| 2024-12-24 | 7.03 | 7.15 | 6.63 | 6.88 | -4.71% | 645,177 | 443,783,123 |
| 2024-12-23 | 7.35 | 7.74 | 7.16 | 7.22 | +1.4% | 880,860 | 655,570,369 |
| 2024-12-20 | 7.02 | 7.22 | 6.91 | 7.12 | +1.42% | 437,626 | 311,173,199 |
| 2024-12-19 | 7.1 | 7.26 | 6.98 | 7.02 | -0.85% | 532,615 | 377,842,889 |
| 2024-12-18 | 7.03 | 7.16 | 6.92 | 7.08 | 0% | 412,854 | 291,619,125 |
| 2024-12-17 | 7.47 | 7.49 | 7.04 | 7.08 | -5.98% | 558,009 | 401,777,170 |
| 2024-12-16 | 7.68 | 7.73 | 7.43 | 7.53 | -1.95% | 540,644 | 410,245,280 |
| 2024-12-13 | 7.91 | 7.96 | 7.67 | 7.68 | -3.76% | 701,676 | 546,510,168 |
| 2024-12-12 | 8.17 | 8.21 | 7.82 | 7.98 | -2.92% | 927,003 | 740,819,954 |
| 2024-12-11 | 7.93 | 8.44 | 7.75 | 8.22 | +1.73% | 1,235,050 | 996,032,422 |
| 2024-12-10 | 8.45 | 8.74 | 8.03 | 8.08 | +0.25% | 1,352,880 | 1,130,999,196 |
| 2024-12-09 | 8 | 8.28 | 7.94 | 8.06 | -0.37% | 918,559 | 746,158,968 |
| 2024-12-06 | 8.06 | 8.35 | 7.72 | 8.09 | +0.5% | 1,189,811 | 950,297,976 |
| 2024-12-05 | 7.88 | 8.2 | 7.78 | 8.05 | +0.37% | 1,111,320 | 887,911,370 |
| 2024-12-04 | 7.66 | 8.48 | 7.52 | 8.02 | +3.75% | 1,737,435 | 1,406,531,391 |
| 2024-12-03 | 7.66 | 8.09 | 7.61 | 7.73 | -1.78% | 1,072,749 | 835,528,514 |
| 2024-12-02 | 7.5 | 8.19 | 7.48 | 7.87 | +6.35% | 1,381,561 | 1,078,844,322 |
| 2024-11-29 | 6.88 | 7.79 | 6.83 | 7.4 | +6.02% | 1,001,752 | 727,628,080 |
| 2024-11-28 | 7.01 | 7.19 | 6.97 | 6.98 | +0.29% | 629,234 | 446,127,304 |
| 2024-11-27 | 6.76 | 6.97 | 6.48 | 6.96 | +2.96% | 576,419 | 388,417,269 |
| 2024-11-26 | 7.05 | 7.15 | 6.73 | 6.76 | -4.11% | 550,186 | 380,114,777 |
| 2024-11-25 | 7.25 | 7.33 | 6.75 | 7.05 | -3.82% | 828,655 | 576,896,565 |
| 2024-11-22 | 7.6 | 7.88 | 7.28 | 7.33 | -2.79% | 929,661 | 701,674,684 |
| 2024-11-21 | 7.68 | 7.97 | 7.44 | 7.54 | -3.46% | 982,099 | 748,324,993 |
| 2024-11-20 | 7.41 | 7.97 | 7.24 | 7.81 | +4.55% | 1,311,419 | 1,016,754,594 |
| 2024-11-19 | 7.1 | 7.48 | 7.02 | 7.47 | +8.1% | 945,655 | 688,860,544 |
| 2024-11-18 | 7.47 | 7.6 | 6.64 | 6.91 | -5.99% | 889,962 | 639,787,923 |
| 2024-11-15 | 7.3 | 7.68 | 7.29 | 7.35 | -0.54% | 726,912 | 543,587,048 |
| 2024-11-14 | 7.75 | 7.87 | 7.31 | 7.39 | -5.01% | 755,386 | 575,880,779 |
| 2024-11-13 | 7.92 | 7.92 | 7.54 | 7.78 | -4.42% | 1,045,193 | 807,657,695 |
| 2024-11-12 | 8 | 8.42 | 7.73 | 8.14 | -0.61% | 1,912,971 | 1,543,333,681 |
| 2024-11-11 | 8.36 | 8.7 | 7.79 | 8.19 | -8.9% | 2,494,836 | 2,044,345,019 |
| 2024-11-08 | 7.51 | 9.19 | 7.51 | 8.99 | +17.36% | 3,148,583 | 2,703,064,457 |
| 2024-11-07 | 7.53 | 8.14 | 7.26 | 7.66 | +10.22% | 3,420,812 | 2,624,597,205 |
| 2024-11-06 | 6.05 | 6.95 | 5.95 | 6.95 | +20.03% | 1,477,313 | 954,831,173 |
| 2024-11-05 | 5.47 | 5.82 | 5.47 | 5.79 | +7.02% | 1,132,873 | 644,712,103 |
| 2024-11-04 | 5.13 | 5.53 | 5.13 | 5.41 | +4.44% | 588,833 | 316,875,846 |
| 2024-11-01 | 5.67 | 5.88 | 5.15 | 5.18 | -8.16% | 925,464 | 506,555,641 |
| 2024-10-31 | 5.52 | 5.73 | 5.48 | 5.64 | +3.68% | 920,090 | 516,716,473 |
| 2024-10-30 | 5.3 | 5.58 | 5.28 | 5.44 | +1.12% | 556,835 | 304,218,206 |
| 2024-10-29 | 5.6 | 5.65 | 5.38 | 5.38 | -4.61% | 720,891 | 395,443,055 |
| 2024-10-28 | 5.51 | 5.7 | 5.5 | 5.64 | +0.71% | 724,684 | 407,309,354 |
| 2024-10-25 | 5.6 | 5.8 | 5.55 | 5.6 | -1.75% | 958,360 | 540,882,497 |
| 2024-10-24 | 5.51 | 5.97 | 5.38 | 5.7 | +1.97% | 947,202 | 534,463,117 |
| 2024-10-23 | 5.42 | 5.69 | 5.35 | 5.59 | +2.38% | 777,890 | 433,330,401 |
| 2024-10-22 | 5.7 | 5.72 | 5.36 | 5.46 | -2.67% | 686,140 | 376,306,112 |
| 2024-10-21 | 5.48 | 5.7 | 5.4 | 5.61 | +3.51% | 845,374 | 469,307,721 |
| 2024-10-18 | 5.2 | 5.52 | 5.13 | 5.42 | +3.04% | 845,141 | 450,833,581 |
| 2024-10-17 | 5.19 | 5.5 | 5.15 | 5.26 | +2.53% | 737,244 | 390,529,981 |
| 2024-10-16 | 5.01 | 5.16 | 4.96 | 5.13 | +1.18% | 372,988 | 189,838,947 |
| 2024-10-15 | 5.1 | 5.31 | 5.03 | 5.07 | -1.74% | 530,441 | 274,234,250 |
| 2024-10-14 | 4.86 | 5.16 | 4.85 | 5.16 | +6.17% | 533,508 | 267,852,847 |
| 2024-10-11 | 5.11 | 5.16 | 4.78 | 4.86 | -6.36% | 530,980 | 261,797,804 |
| 2024-10-10 | 5.2 | 5.49 | 5.05 | 5.19 | 0% | 622,804 | 327,059,175 |
| 2024-10-09 | 5.79 | 5.8 | 5.17 | 5.19 | -15.47% | 1,104,504 | 612,712,335 |
| 2024-10-08 | 6.22 | 6.22 | 5.52 | 6.14 | +18.3% | 1,492,807 | 881,517,945 |
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：