股票概览
6.33
-3.65%
-0.24
6.56
开盘价
6.56
最高价
6.28
最低价
473,220
成交量
数据更新至: 2025-03-25
技术指标
6.80
MA5 (5日均线)
6.96
MA10 (10日均线)
7.16
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 | 6.56 | 6.56 | 6.28 | 6.33 | -3.65% | 473,220 | 301,399,553 |
| 2025-03-24 | 6.83 | 6.84 | 6.27 | 6.57 | -4.64% | 1,311,357 | 854,137,207 |
| 2025-03-21 | 7.12 | 7.15 | 6.89 | 6.89 | -5.1% | 1,295,274 | 901,878,684 |
| 2025-03-20 | 6.89 | 7.75 | 6.82 | 7.26 | +4.76% | 2,263,715 | 1,660,423,204 |
| 2025-03-19 | 7.08 | 7.08 | 6.89 | 6.93 | -2.53% | 838,819 | 584,141,838 |
| 2025-03-18 | 7.1 | 7.27 | 7.07 | 7.11 | +0.42% | 867,028 | 619,561,296 |
| 2025-03-17 | 7.17 | 7.2 | 7.07 | 7.08 | -0.98% | 679,913 | 484,078,638 |
| 2025-03-14 | 6.95 | 7.22 | 6.91 | 7.15 | +2.29% | 969,671 | 687,554,138 |
| 2025-03-13 | 7.22 | 7.27 | 6.91 | 6.99 | -4.38% | 1,290,025 | 908,814,307 |
| 2025-03-12 | 7.4 | 7.58 | 7.3 | 7.31 | -0.68% | 1,402,768 | 1,045,887,011 |
| 2025-03-11 | 7.15 | 7.39 | 7.08 | 7.36 | +0.27% | 992,983 | 720,079,332 |
| 2025-03-10 | 7.6 | 7.67 | 7.27 | 7.34 | -2.91% | 1,284,565 | 947,571,637 |
| 2025-03-07 | 7.66 | 7.95 | 7.4 | 7.56 | -2.83% | 2,166,880 | 1,665,893,590 |
| 2025-03-06 | 7.65 | 8.11 | 7.6 | 7.78 | -0.13% | 3,022,441 | 2,362,609,169 |
| 2025-03-05 | 7.51 | 8.24 | 7.38 | 7.79 | +3.59% | 3,536,700 | 2,767,109,893 |
| 2025-03-04 | 6.63 | 7.84 | 6.6 | 7.52 | +10.91% | 2,971,142 | 2,163,344,425 |
| 2025-03-03 | 6.75 | 7 | 6.57 | 6.78 | +0.59% | 1,313,537 | 893,246,585 |
| 2025-02-28 | 7.13 | 7.29 | 6.72 | 6.74 | -5.47% | 1,630,578 | 1,139,926,802 |
| 2025-02-27 | 7.55 | 7.64 | 7.01 | 7.13 | -5.19% | 1,903,149 | 1,381,559,891 |
| 2025-02-26 | 7.41 | 7.62 | 7.15 | 7.52 | +1.35% | 1,963,217 | 1,448,772,750 |
| 2025-02-25 | 7.26 | 7.78 | 7.21 | 7.42 | -1.98% | 1,965,389 | 1,479,449,432 |
| 2025-02-24 | 7.99 | 7.99 | 7.51 | 7.57 | -7.46% | 2,695,049 | 2,069,597,841 |
| 2025-02-21 | 8.2 | 8.58 | 7.86 | 8.18 | -1.21% | 3,794,632 | 3,089,439,962 |
| 2025-02-20 | 7.51 | 8.93 | 7.5 | 8.28 | +8.38% | 4,650,306 | 3,797,788,427 |
| 2025-02-19 | 7.45 | 7.88 | 6.84 | 7.64 | +2.69% | 3,312,311 | 2,466,981,095 |
| 2025-02-18 | 7.38 | 7.97 | 7.38 | 7.44 | +0.81% | 3,613,712 | 2,761,400,523 |
| 2025-02-17 | 7.75 | 8.44 | 7.3 | 7.38 | +2.64% | 6,030,970 | 4,735,705,243 |
| 2025-02-14 | 5.88 | 7.19 | 5.88 | 7.19 | +20.03% | 3,634,914 | 2,416,122,758 |
| 2025-02-13 | 5.9 | 6.24 | 5.69 | 5.99 | +1.35% | 2,932,097 | 1,753,256,098 |
| 2025-02-12 | 5.82 | 6.07 | 5.82 | 5.91 | -3.27% | 2,410,571 | 1,429,399,955 |
| 2025-02-11 | 5.9 | 6.66 | 5.62 | 6.11 | +2.17% | 3,595,517 | 2,177,798,298 |
| 2025-02-10 | 5.81 | 6.12 | 5.67 | 5.98 | +2.05% | 2,838,909 | 1,684,613,734 |
| 2025-02-07 | 5.56 | 5.99 | 5.49 | 5.86 | +2.81% | 3,201,478 | 1,850,236,159 |
| 2025-02-06 | 5.83 | 6.31 | 5.68 | 5.7 | +0.35% | 4,473,879 | 2,646,187,715 |
| 2025-02-05 | 5.48 | 5.68 | 5.37 | 5.68 | +20.08% | 1,258,264 | 704,268,989 |
| 2025-01-27 | 4.8 | 4.9 | 4.49 | 4.73 | +14.25% | 2,525,616 | 1,183,866,041 |
| 2025-01-24 | 4.07 | 4.16 | 4.04 | 4.14 | +0.98% | 489,899 | 201,763,964 |
| 2025-01-23 | 4.17 | 4.29 | 4.1 | 4.1 | +0.24% | 661,797 | 277,739,346 |
| 2025-01-22 | 4.13 | 4.18 | 4.08 | 4.09 | -1.45% | 361,100 | 148,612,822 |
| 2025-01-21 | 4.25 | 4.28 | 4.09 | 4.15 | -2.12% | 505,287 | 210,048,966 |
| 2025-01-20 | 4.25 | 4.36 | 4.18 | 4.24 | +0.71% | 532,018 | 227,013,163 |
| 2025-01-17 | 4.24 | 4.3 | 4.19 | 4.21 | -1.64% | 490,288 | 207,764,983 |
| 2025-01-16 | 4.28 | 4.42 | 4.24 | 4.28 | +0.71% | 703,063 | 303,592,885 |
| 2025-01-15 | 4.25 | 4.32 | 4.19 | 4.25 | +0.47% | 718,542 | 305,307,220 |
| 2025-01-14 | 3.98 | 4.24 | 3.94 | 4.23 | +7.63% | 849,931 | 351,077,230 |
| 2025-01-13 | 3.78 | 3.94 | 3.73 | 3.93 | +1.03% | 493,949 | 190,875,608 |
| 2025-01-10 | 4.08 | 4.14 | 3.89 | 3.89 | -5.35% | 557,120 | 223,709,087 |
| 2025-01-09 | 4.07 | 4.18 | 4.05 | 4.11 | +0.24% | 538,378 | 222,045,569 |
| 2025-01-08 | 4.11 | 4.15 | 3.92 | 4.1 | 0% | 731,490 | 296,732,787 |
| 2025-01-07 | 3.91 | 4.1 | 3.9 | 4.1 | +5.94% | 737,918 | 294,735,879 |
| 2025-01-06 | 3.85 | 3.95 | 3.72 | 3.87 | -0.51% | 558,268 | 215,347,072 |
| 2025-01-03 | 4.22 | 4.23 | 3.87 | 3.89 | -8.04% | 883,257 | 353,634,828 |
| 2025-01-02 | 4.18 | 4.41 | 4.1 | 4.23 | +0.71% | 818,376 | 347,334,979 |
| 2024-12-31 | 4.48 | 4.56 | 4.2 | 4.2 | -6.25% | 939,494 | 406,175,342 |
| 2024-12-30 | 4.78 | 4.85 | 4.46 | 4.48 | -5.88% | 922,016 | 423,384,945 |
| 2024-12-27 | 4.81 | 4.95 | 4.7 | 4.76 | -3.05% | 853,447 | 413,145,678 |
| 2024-12-26 | 4.8 | 5.05 | 4.8 | 4.91 | +2.29% | 976,051 | 477,826,084 |
| 2024-12-25 | 5.21 | 5.21 | 4.62 | 4.8 | -7.87% | 1,440,077 | 692,335,728 |
| 2024-12-24 | 5.35 | 5.53 | 5.1 | 5.21 | -3.16% | 1,234,334 | 648,112,070 |
| 2024-12-23 | 5.73 | 5.76 | 5.35 | 5.38 | -7.08% | 1,448,087 | 800,962,204 |
| 2024-12-20 | 5.45 | 5.85 | 5.41 | 5.79 | +5.66% | 2,032,571 | 1,161,273,497 |
| 2024-12-19 | 5.41 | 5.56 | 5.39 | 5.48 | -1.79% | 1,132,406 | 619,716,138 |
| 2024-12-18 | 5.15 | 5.73 | 5.08 | 5.58 | +9.84% | 1,940,182 | 1,051,481,200 |
| 2024-12-17 | 5.3 | 5.36 | 5.06 | 5.08 | -4.87% | 999,850 | 517,071,024 |
| 2024-12-16 | 5.57 | 5.58 | 5.28 | 5.34 | -3.96% | 1,177,649 | 636,998,561 |
| 2024-12-13 | 5.63 | 5.88 | 5.5 | 5.56 | -4.3% | 1,924,710 | 1,083,214,460 |
| 2024-12-12 | 5.73 | 6.11 | 5.71 | 5.81 | +0.35% | 2,207,598 | 1,296,378,435 |
| 2024-12-11 | 6.2 | 6.5 | 5.74 | 5.79 | -1.53% | 3,255,253 | 1,970,490,657 |
| 2024-12-10 | 5.48 | 6.08 | 5.35 | 5.88 | +11.79% | 3,004,004 | 1,698,641,175 |
| 2024-12-09 | 5.35 | 5.43 | 5.16 | 5.26 | -2.41% | 1,100,473 | 580,393,023 |
| 2024-12-06 | 5.51 | 5.6 | 5.3 | 5.39 | -1.1% | 1,381,335 | 747,347,278 |
| 2024-12-05 | 5.3 | 5.48 | 5.24 | 5.45 | +3.02% | 1,590,184 | 853,437,197 |
| 2024-12-04 | 5.16 | 5.48 | 5.13 | 5.29 | +1.73% | 1,674,912 | 893,778,685 |
| 2024-12-03 | 5.15 | 5.31 | 5.02 | 5.2 | +0.19% | 1,283,283 | 662,308,875 |
| 2024-12-02 | 4.89 | 5.2 | 4.86 | 5.19 | +5.27% | 1,352,745 | 688,503,938 |
| 2024-11-29 | 4.75 | 5.05 | 4.75 | 4.93 | +2.71% | 1,088,345 | 534,862,660 |
| 2024-11-28 | 4.82 | 4.92 | 4.79 | 4.8 | +0.42% | 835,332 | 405,121,281 |
| 2024-11-27 | 4.65 | 4.8 | 4.46 | 4.78 | +1.7% | 918,575 | 425,365,904 |
| 2024-11-26 | 4.81 | 4.93 | 4.7 | 4.7 | -2.69% | 716,747 | 344,892,926 |
| 2024-11-25 | 4.8 | 4.93 | 4.62 | 4.83 | -0.62% | 999,341 | 475,249,356 |
| 2024-11-22 | 5.09 | 5.19 | 4.85 | 4.86 | -5.45% | 1,230,932 | 620,707,555 |
| 2024-11-21 | 5.23 | 5.27 | 5.07 | 5.14 | -2.84% | 1,301,528 | 671,932,904 |
| 2024-11-20 | 5.01 | 5.5 | 4.91 | 5.29 | +3.32% | 1,826,509 | 952,299,455 |
| 2024-11-19 | 5 | 5.17 | 4.61 | 5.12 | +1.59% | 2,069,356 | 1,005,156,985 |
| 2024-11-18 | 5.98 | 6.07 | 4.96 | 5.04 | -18.71% | 2,791,552 | 1,495,837,225 |
| 2024-11-15 | 5.65 | 6.66 | 5.64 | 6.2 | +7.45% | 3,503,613 | 2,138,883,390 |
| 2024-11-14 | 5.59 | 6.17 | 5.52 | 5.77 | +1.23% | 2,641,920 | 1,551,881,696 |
| 2024-11-13 | 5.31 | 6 | 5.18 | 5.7 | +6.54% | 2,256,133 | 1,257,752,779 |
| 2024-11-12 | 5.51 | 5.58 | 5.25 | 5.35 | -4.29% | 1,485,874 | 800,762,112 |
| 2024-11-11 | 5.2 | 5.76 | 5.19 | 5.59 | +6.07% | 2,108,571 | 1,163,769,690 |
| 2024-11-08 | 5.3 | 5.63 | 5.26 | 5.27 | -0.57% | 1,867,019 | 1,011,938,248 |
| 2024-11-07 | 5.05 | 5.38 | 4.94 | 5.3 | +5.16% | 1,652,269 | 858,368,041 |
| 2024-11-06 | 5.08 | 5.26 | 5 | 5.04 | -1.18% | 1,319,060 | 676,229,648 |
| 2024-11-05 | 4.87 | 5.16 | 4.84 | 5.1 | +4.94% | 1,265,549 | 637,440,054 |
| 2024-11-04 | 4.72 | 4.91 | 4.7 | 4.86 | +0.83% | 921,100 | 443,507,026 |
| 2024-11-01 | 5.45 | 5.47 | 4.8 | 4.82 | -11.23% | 1,938,052 | 979,119,334 |
| 2024-10-31 | 5.13 | 5.59 | 5.09 | 5.43 | +5.44% | 2,093,892 | 1,123,620,276 |
| 2024-10-30 | 5.2 | 5.29 | 5.04 | 5.15 | -2.65% | 1,363,712 | 699,789,583 |
| 2024-10-29 | 5.27 | 5.53 | 5.27 | 5.29 | +0.38% | 1,660,130 | 891,601,572 |
| 2024-10-28 | 4.97 | 5.4 | 4.97 | 5.27 | -2.41% | 1,807,971 | 940,343,292 |
| 2024-10-25 | 5.41 | 5.6 | 5.33 | 5.4 | -1.28% | 1,728,003 | 940,071,553 |
| 2024-10-24 | 5.7 | 5.85 | 5.4 | 5.47 | -5.69% | 1,981,208 | 1,104,877,720 |
| 2024-10-23 | 5.41 | 6.27 | 5.32 | 5.8 | +6.23% | 3,421,971 | 1,980,571,793 |
| 2024-10-22 | 5.9 | 5.98 | 5.31 | 5.46 | -6.51% | 2,937,641 | 1,636,334,340 |
| 2024-10-21 | 4.97 | 5.95 | 4.97 | 5.84 | +17.51% | 3,918,828 | 2,162,839,076 |
| 2024-10-18 | 4.72 | 5.17 | 4.6 | 4.97 | +2.47% | 2,541,809 | 1,233,435,198 |
| 2024-10-17 | 5.02 | 5.15 | 4.84 | 4.85 | -0.41% | 1,805,414 | 899,365,272 |
| 2024-10-16 | 4.86 | 5.1 | 4.8 | 4.87 | -5.44% | 2,081,653 | 1,029,404,120 |
| 2024-10-15 | 5.18 | 5.83 | 5.07 | 5.15 | -4.98% | 3,495,672 | 1,911,257,940 |
| 2024-10-14 | 5.07 | 5.51 | 4.51 | 5.42 | +6.07% | 3,525,152 | 1,755,956,040 |
| 2024-10-11 | 4.41 | 5.45 | 4.41 | 5.11 | +5.8% | 3,156,312 | 1,580,794,265 |
| 2024-10-10 | 5.52 | 6.13 | 4.5 | 4.83 | -6.94% | 3,838,662 | 2,021,025,513 |
| 2024-10-09 | 4.7 | 5.54 | 4.62 | 5.19 | +12.34% | 4,484,180 | 2,330,438,964 |
| 2024-10-08 | 4.62 | 4.62 | 4.3 | 4.62 | +20% | 2,272,692 | 1,042,036,367 |
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：