股票概览
9.47
-9.12%
-0.95
9.59
开盘价
10.13
最高价
9.1
最低价
819,401
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
7.62
MA10 (10日均线)
6.73
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 | 9.59 | 10.13 | 9.1 | 9.47 | -9.12% | 819,401 | 792,439,845 |
| 2025-03-24 | 9 | 10.45 | 8.45 | 10.42 | +8.65% | 1,577,401 | 1,495,170,035 |
| 2025-03-21 | 8.15 | 9.59 | 8.01 | 9.59 | +20.03% | 1,776,408 | 1,583,450,074 |
| 2025-03-20 | 6.57 | 7.99 | 6.56 | 7.99 | +19.97% | 956,185 | 725,603,739 |
| 2025-03-19 | 6.63 | 7.01 | 6.52 | 6.66 | -2.2% | 408,007 | 275,317,266 |
| 2025-03-18 | 6.46 | 7 | 6.41 | 6.81 | +2.87% | 511,652 | 341,567,513 |
| 2025-03-17 | 6.7 | 7.18 | 6.53 | 6.62 | +1.69% | 684,836 | 470,860,591 |
| 2025-03-14 | 6.28 | 6.77 | 6.14 | 6.51 | +3.33% | 527,774 | 337,997,855 |
| 2025-03-13 | 5.84 | 6.34 | 5.75 | 6.3 | +7.51% | 341,477 | 207,891,800 |
| 2025-03-12 | 5.79 | 5.99 | 5.75 | 5.86 | +1.56% | 119,129 | 69,854,000 |
| 2025-03-11 | 5.76 | 5.79 | 5.7 | 5.77 | -0.35% | 66,315 | 38,066,947 |
| 2025-03-10 | 5.86 | 5.87 | 5.76 | 5.79 | -1.19% | 66,525 | 38,625,618 |
| 2025-03-07 | 5.81 | 5.9 | 5.79 | 5.86 | +0.34% | 103,341 | 60,401,751 |
| 2025-03-06 | 5.83 | 5.9 | 5.72 | 5.84 | -0.17% | 122,921 | 71,445,715 |
| 2025-03-05 | 5.78 | 5.89 | 5.64 | 5.85 | +1.04% | 116,567 | 67,097,790 |
| 2025-03-04 | 5.9 | 5.9 | 5.75 | 5.79 | -2.2% | 129,938 | 75,310,869 |
| 2025-03-03 | 5.95 | 6.07 | 5.8 | 5.92 | -1.99% | 231,986 | 137,046,925 |
| 2025-02-28 | 5.72 | 6.33 | 5.7 | 6.04 | +5.41% | 346,997 | 208,484,304 |
| 2025-02-27 | 5.78 | 5.78 | 5.65 | 5.73 | -0.69% | 55,520 | 31,644,807 |
| 2025-02-26 | 5.69 | 5.8 | 5.69 | 5.77 | +1.23% | 64,255 | 36,986,980 |
| 2025-02-25 | 5.62 | 5.77 | 5.58 | 5.7 | +0.35% | 71,419 | 40,715,539 |
| 2025-02-24 | 5.62 | 5.71 | 5.55 | 5.68 | +1.07% | 84,305 | 47,483,437 |
| 2025-02-21 | 5.69 | 5.69 | 5.57 | 5.62 | -1.4% | 92,736 | 52,033,632 |
| 2025-02-20 | 5.77 | 5.78 | 5.67 | 5.7 | -0.7% | 59,322 | 33,850,977 |
| 2025-02-19 | 5.64 | 5.74 | 5.59 | 5.74 | +2.32% | 73,076 | 41,606,059 |
| 2025-02-18 | 5.7 | 5.79 | 5.59 | 5.61 | -1.41% | 95,987 | 54,520,884 |
| 2025-02-17 | 5.55 | 5.8 | 5.52 | 5.69 | +2.71% | 85,012 | 48,071,718 |
| 2025-02-14 | 5.62 | 5.69 | 5.52 | 5.54 | -1.42% | 53,688 | 29,916,680 |
| 2025-02-13 | 5.74 | 5.74 | 5.61 | 5.62 | -2.09% | 56,733 | 32,146,392 |
| 2025-02-12 | 5.73 | 5.78 | 5.66 | 5.74 | +0.7% | 63,992 | 36,530,656 |
| 2025-02-11 | 5.8 | 5.8 | 5.68 | 5.7 | -1.72% | 53,716 | 30,675,613 |
| 2025-02-10 | 5.7 | 5.8 | 5.69 | 5.8 | +1.93% | 65,885 | 37,833,848 |
| 2025-02-07 | 5.7 | 5.78 | 5.62 | 5.69 | 0% | 81,065 | 46,200,596 |
| 2025-02-06 | 5.53 | 5.77 | 5.44 | 5.69 | +2.71% | 107,432 | 60,337,352 |
| 2025-02-05 | 5.4 | 5.6 | 5.26 | 5.54 | +1.28% | 109,113 | 59,786,451 |
| 2025-01-27 | 5.4 | 6 | 5.4 | 5.47 | +0.18% | 153,635 | 86,931,390 |
| 2025-01-24 | 5.42 | 5.48 | 5.32 | 5.46 | +0.55% | 47,756 | 25,852,458 |
| 2025-01-23 | 5.57 | 5.62 | 5.42 | 5.43 | -0.91% | 47,876 | 26,468,356 |
| 2025-01-22 | 5.65 | 5.67 | 5.45 | 5.48 | -3.18% | 63,092 | 34,974,235 |
| 2025-01-21 | 5.73 | 5.75 | 5.58 | 5.66 | -1.05% | 69,907 | 39,430,295 |
| 2025-01-20 | 5.9 | 5.94 | 5.68 | 5.72 | -3.7% | 113,724 | 65,686,680 |
| 2025-01-17 | 5.9 | 6.02 | 5.85 | 5.94 | -0.5% | 83,092 | 49,197,316 |
| 2025-01-16 | 5.85 | 6.07 | 5.83 | 5.97 | +2.4% | 145,375 | 86,710,417 |
| 2025-01-15 | 5.82 | 5.85 | 5.72 | 5.83 | +0.17% | 62,045 | 35,903,973 |
| 2025-01-14 | 5.67 | 5.86 | 5.67 | 5.82 | +2.46% | 87,715 | 50,595,385 |
| 2025-01-13 | 5.58 | 5.8 | 5.58 | 5.68 | +0.71% | 73,196 | 41,545,834 |
| 2025-01-10 | 5.76 | 5.83 | 5.62 | 5.64 | -1.74% | 127,110 | 72,772,284 |
| 2025-01-09 | 5.58 | 5.86 | 5.5 | 5.74 | +3.05% | 148,937 | 85,125,467 |
| 2025-01-08 | 5.28 | 5.86 | 5.27 | 5.57 | +5.69% | 191,740 | 106,058,593 |
| 2025-01-07 | 5.15 | 5.28 | 5.14 | 5.27 | +2.73% | 45,012 | 23,414,885 |
| 2025-01-06 | 5.1 | 5.17 | 4.86 | 5.13 | +0.59% | 56,852 | 28,712,913 |
| 2025-01-03 | 5.32 | 5.33 | 5.1 | 5.1 | -3.41% | 56,184 | 29,192,604 |
| 2025-01-02 | 5.38 | 5.49 | 5.23 | 5.28 | -1.86% | 60,708 | 32,627,630 |
| 2024-12-31 | 5.47 | 5.59 | 5.33 | 5.38 | -1.1% | 56,980 | 31,157,754 |
| 2024-12-30 | 5.61 | 5.64 | 5.41 | 5.44 | -2.68% | 57,865 | 31,566,909 |
| 2024-12-27 | 5.49 | 5.64 | 5.45 | 5.59 | +2.38% | 51,547 | 28,814,764 |
| 2024-12-26 | 5.41 | 5.59 | 5.4 | 5.46 | +1.3% | 56,404 | 31,012,176 |
| 2024-12-25 | 5.58 | 5.59 | 5.33 | 5.39 | -3.41% | 62,053 | 33,533,768 |
| 2024-12-24 | 5.6 | 5.66 | 5.52 | 5.58 | +1.27% | 53,475 | 29,849,218 |
| 2024-12-23 | 5.94 | 5.94 | 5.5 | 5.51 | -6.45% | 103,930 | 58,609,382 |
| 2024-12-20 | 5.82 | 5.94 | 5.77 | 5.89 | +1.2% | 77,510 | 45,536,985 |
| 2024-12-19 | 5.84 | 5.85 | 5.69 | 5.82 | -0.51% | 71,958 | 41,526,281 |
| 2024-12-18 | 5.89 | 5.96 | 5.74 | 5.85 | -0.68% | 76,634 | 44,946,056 |
| 2024-12-17 | 6.3 | 6.31 | 5.86 | 5.89 | -6.51% | 147,259 | 88,536,909 |
| 2024-12-16 | 6.34 | 6.43 | 6.24 | 6.3 | -0.79% | 64,429 | 40,757,503 |
| 2024-12-13 | 6.57 | 6.64 | 6.33 | 6.35 | -3.93% | 117,065 | 75,333,972 |
| 2024-12-12 | 6.6 | 6.68 | 6.54 | 6.61 | -0.3% | 82,048 | 54,171,018 |
| 2024-12-11 | 6.5 | 6.65 | 6.45 | 6.63 | +2.16% | 87,271 | 57,317,623 |
| 2024-12-10 | 6.63 | 6.68 | 6.45 | 6.49 | +0.62% | 117,577 | 77,075,553 |
| 2024-12-09 | 6.52 | 6.61 | 6.38 | 6.45 | -1.68% | 84,612 | 54,815,669 |
| 2024-12-06 | 6.49 | 6.59 | 6.43 | 6.56 | +1.08% | 94,422 | 61,615,696 |
| 2024-12-05 | 6.33 | 6.54 | 6.33 | 6.49 | +1.72% | 77,800 | 50,229,058 |
| 2024-12-04 | 6.41 | 6.51 | 6.35 | 6.38 | -1.24% | 93,485 | 60,053,449 |
| 2024-12-03 | 6.49 | 6.5 | 6.35 | 6.46 | +0.47% | 76,613 | 49,252,912 |
| 2024-12-02 | 6.2 | 6.45 | 6.18 | 6.43 | +4.21% | 136,430 | 86,662,379 |
| 2024-11-29 | 6.2 | 6.28 | 6.09 | 6.17 | -0.96% | 94,148 | 58,213,348 |
| 2024-11-28 | 6.22 | 6.35 | 6.2 | 6.23 | -0.32% | 94,958 | 59,583,407 |
| 2024-11-27 | 6.21 | 6.31 | 5.96 | 6.25 | 0% | 112,655 | 68,516,256 |
| 2024-11-26 | 6.29 | 6.56 | 6.21 | 6.25 | -0.16% | 88,660 | 56,122,333 |
| 2024-11-25 | 6.09 | 6.28 | 6.06 | 6.26 | +3.13% | 88,182 | 54,571,935 |
| 2024-11-22 | 6.39 | 6.46 | 6.06 | 6.07 | -4.86% | 107,401 | 67,089,041 |
| 2024-11-21 | 6.4 | 6.44 | 6.27 | 6.38 | -0.16% | 73,525 | 46,699,732 |
| 2024-11-20 | 6.22 | 6.45 | 6.2 | 6.39 | +2.57% | 80,485 | 51,261,374 |
| 2024-11-19 | 6.13 | 6.24 | 6.05 | 6.23 | +1.47% | 87,913 | 54,002,077 |
| 2024-11-18 | 6.52 | 6.58 | 6.1 | 6.14 | -5.83% | 155,682 | 97,631,382 |
| 2024-11-15 | 6.58 | 6.9 | 6.48 | 6.52 | -1.66% | 182,147 | 121,545,262 |
| 2024-11-14 | 6.45 | 6.85 | 6.38 | 6.63 | +2.79% | 282,394 | 188,660,430 |
| 2024-11-13 | 6.48 | 6.53 | 6.33 | 6.45 | -0.62% | 68,529 | 43,961,732 |
| 2024-11-12 | 6.65 | 6.71 | 6.39 | 6.49 | -2.26% | 130,465 | 85,208,598 |
| 2024-11-11 | 6.52 | 6.69 | 6.51 | 6.64 | +1.37% | 115,966 | 76,633,263 |
| 2024-11-08 | 6.6 | 6.75 | 6.48 | 6.55 | -0.76% | 147,954 | 97,394,989 |
| 2024-11-07 | 6.36 | 6.7 | 6.3 | 6.6 | +1.85% | 219,884 | 143,358,374 |
| 2024-11-06 | 6.16 | 6.52 | 6.06 | 6.48 | +5.37% | 209,596 | 132,265,341 |
| 2024-11-05 | 5.99 | 6.22 | 5.99 | 6.15 | +3.02% | 111,271 | 68,184,763 |
| 2024-11-04 | 5.89 | 5.98 | 5.87 | 5.97 | +1.02% | 63,003 | 37,296,886 |
| 2024-11-01 | 6.11 | 6.21 | 5.9 | 5.91 | -3.11% | 116,580 | 70,147,014 |
| 2024-10-31 | 5.97 | 6.13 | 5.97 | 6.1 | +2.01% | 128,909 | 78,073,129 |
| 2024-10-30 | 6.24 | 6.28 | 5.89 | 5.98 | -5.68% | 202,945 | 122,362,482 |
| 2024-10-29 | 6.74 | 6.75 | 6.28 | 6.34 | -5.93% | 204,314 | 132,092,303 |
| 2024-10-28 | 6.44 | 6.95 | 6.4 | 6.74 | +5.81% | 237,116 | 158,259,301 |
| 2024-10-25 | 6.35 | 6.39 | 6.21 | 6.37 | +0.79% | 95,591 | 60,521,147 |
| 2024-10-24 | 6.37 | 6.57 | 6.3 | 6.32 | -1.71% | 114,096 | 73,108,695 |
| 2024-10-23 | 6.37 | 6.46 | 6.27 | 6.43 | +0.78% | 129,565 | 82,478,780 |
| 2024-10-22 | 6.19 | 6.55 | 6.18 | 6.38 | +3.24% | 205,173 | 131,371,261 |
| 2024-10-21 | 5.95 | 6.21 | 5.95 | 6.18 | +4.04% | 153,151 | 93,141,814 |
| 2024-10-18 | 5.77 | 6.03 | 5.77 | 5.94 | +1.89% | 100,014 | 58,982,296 |
| 2024-10-17 | 6 | 6.06 | 5.83 | 5.83 | -1.52% | 84,368 | 50,099,933 |
| 2024-10-16 | 5.9 | 6.07 | 5.85 | 5.92 | -1.66% | 97,612 | 58,186,165 |
| 2024-10-15 | 6.13 | 6.2 | 6.01 | 6.02 | -2.75% | 101,375 | 61,668,198 |
| 2024-10-14 | 6.05 | 6.2 | 5.9 | 6.19 | +0.65% | 128,124 | 77,682,370 |
| 2024-10-11 | 6.08 | 6.35 | 5.94 | 6.15 | +0.33% | 155,684 | 96,017,207 |
| 2024-10-10 | 5.96 | 6.49 | 5.77 | 6.13 | +3.9% | 168,649 | 103,020,329 |
| 2024-10-09 | 6.4 | 6.49 | 5.84 | 5.9 | -13.87% | 216,890 | 134,020,900 |
| 2024-10-08 | 7.18 | 7.22 | 6.38 | 6.85 | +10.84% | 334,271 | 225,779,545 |
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：