股票概览
7.26
+10%
+0.66
6.6
开盘价
7.26
最高价
6.51
最低价
1,215,272
成交量
数据更新至: 2025-03-25
技术指标
6.40
MA5 (5日均线)
6.22
MA10 (10日均线)
6.06
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 | 6.6 | 7.26 | 6.51 | 7.26 | +10% | 1,215,272 | 863,313,703 |
| 2025-03-24 | 6.15 | 6.6 | 6.09 | 6.6 | +6.8% | 2,237,672 | 1,429,228,251 |
| 2025-03-21 | 5.89 | 6.35 | 5.79 | 6.18 | +4.57% | 2,003,783 | 1,240,723,461 |
| 2025-03-20 | 6 | 6.02 | 5.9 | 5.91 | -2.15% | 625,801 | 372,798,986 |
| 2025-03-19 | 6.11 | 6.17 | 6.01 | 6.04 | -2.11% | 746,555 | 451,813,710 |
| 2025-03-18 | 6.01 | 6.5 | 6.01 | 6.17 | +2.83% | 1,448,191 | 902,340,503 |
| 2025-03-17 | 5.99 | 6.14 | 5.99 | 6 | +0.33% | 785,127 | 475,223,913 |
| 2025-03-14 | 5.96 | 5.99 | 5.85 | 5.98 | +0.34% | 762,100 | 451,849,563 |
| 2025-03-13 | 6.15 | 6.23 | 5.88 | 5.96 | -2.13% | 1,088,720 | 657,728,497 |
| 2025-03-12 | 5.95 | 6.22 | 5.93 | 6.09 | +2.7% | 1,330,980 | 813,366,584 |
| 2025-03-11 | 5.88 | 5.99 | 5.81 | 5.93 | -1% | 644,755 | 380,559,044 |
| 2025-03-10 | 5.95 | 6.1 | 5.87 | 5.99 | +0.67% | 762,895 | 455,628,009 |
| 2025-03-07 | 6.09 | 6.16 | 5.91 | 5.95 | -3.09% | 1,195,665 | 721,438,440 |
| 2025-03-06 | 5.97 | 6.18 | 5.94 | 6.14 | +2.68% | 1,839,200 | 1,118,684,187 |
| 2025-03-05 | 5.97 | 6.06 | 5.84 | 5.98 | -0.99% | 1,262,727 | 748,915,367 |
| 2025-03-04 | 5.8 | 6.09 | 5.75 | 6.04 | +2.03% | 2,369,244 | 1,406,419,126 |
| 2025-03-03 | 5.47 | 5.92 | 5.41 | 5.92 | +10.04% | 2,208,494 | 1,288,253,140 |
| 2025-02-28 | 5.7 | 5.71 | 5.35 | 5.38 | -6.27% | 708,361 | 390,075,002 |
| 2025-02-27 | 5.88 | 5.89 | 5.63 | 5.74 | -2.21% | 745,024 | 428,627,668 |
| 2025-02-26 | 5.86 | 5.93 | 5.79 | 5.87 | -0.51% | 854,317 | 500,132,779 |
| 2025-02-25 | 5.8 | 5.99 | 5.71 | 5.9 | 0% | 1,135,633 | 665,274,123 |
| 2025-02-24 | 5.79 | 5.93 | 5.6 | 5.9 | +2.08% | 1,398,892 | 810,135,287 |
| 2025-02-21 | 5.7 | 5.93 | 5.63 | 5.78 | +1.4% | 1,506,377 | 871,413,990 |
| 2025-02-20 | 6 | 6.01 | 5.67 | 5.7 | -2.23% | 2,155,040 | 1,251,095,278 |
| 2025-02-19 | 5.62 | 5.83 | 5.62 | 5.83 | +10% | 454,434 | 263,332,148 |
| 2025-02-18 | 5.46 | 5.58 | 5.27 | 5.3 | -2.75% | 647,531 | 352,410,326 |
| 2025-02-17 | 5.41 | 5.47 | 5.36 | 5.45 | +1.11% | 494,350 | 268,336,121 |
| 2025-02-14 | 5.4 | 5.48 | 5.34 | 5.39 | -0.37% | 422,890 | 228,055,663 |
| 2025-02-13 | 5.55 | 5.58 | 5.4 | 5.41 | -2.35% | 542,644 | 296,082,083 |
| 2025-02-12 | 5.4 | 5.57 | 5.39 | 5.54 | -0.36% | 719,371 | 396,374,686 |
| 2025-02-11 | 5.44 | 5.66 | 5.32 | 5.56 | +2.39% | 1,019,002 | 559,147,639 |
| 2025-02-10 | 5.27 | 5.43 | 5.26 | 5.43 | +3.23% | 667,859 | 358,325,859 |
| 2025-02-07 | 5.16 | 5.32 | 5.14 | 5.26 | +1.74% | 653,526 | 343,286,596 |
| 2025-02-06 | 5.02 | 5.17 | 4.95 | 5.17 | +2.99% | 465,647 | 237,947,746 |
| 2025-02-05 | 4.96 | 5.03 | 4.89 | 5.02 | +2.24% | 431,071 | 214,711,892 |
| 2025-01-27 | 5.16 | 5.17 | 4.9 | 4.91 | -4.47% | 568,933 | 283,237,361 |
| 2025-01-24 | 5.09 | 5.21 | 5.08 | 5.14 | +0.39% | 549,551 | 282,554,464 |
| 2025-01-23 | 5.23 | 5.35 | 5.12 | 5.12 | -1.16% | 765,183 | 402,199,174 |
| 2025-01-22 | 5.13 | 5.36 | 5.11 | 5.18 | +0.39% | 864,402 | 452,832,945 |
| 2025-01-21 | 5.18 | 5.24 | 5.1 | 5.16 | +1.18% | 559,730 | 288,600,644 |
| 2025-01-20 | 5.14 | 5.16 | 5.06 | 5.1 | +0.39% | 421,849 | 215,639,853 |
| 2025-01-17 | 5.14 | 5.17 | 5.07 | 5.08 | -1.55% | 483,187 | 246,803,188 |
| 2025-01-16 | 5.1 | 5.2 | 5.04 | 5.16 | +2.38% | 861,215 | 442,153,917 |
| 2025-01-15 | 5 | 5.15 | 4.95 | 5.04 | -0.2% | 598,761 | 301,860,251 |
| 2025-01-14 | 4.76 | 5.11 | 4.71 | 5.05 | +6.99% | 745,528 | 369,116,876 |
| 2025-01-13 | 4.59 | 4.75 | 4.51 | 4.72 | +0.64% | 374,396 | 174,148,296 |
| 2025-01-10 | 4.9 | 4.97 | 4.69 | 4.69 | -5.25% | 533,299 | 258,207,195 |
| 2025-01-09 | 4.86 | 5.02 | 4.86 | 4.95 | -1% | 639,989 | 316,643,049 |
| 2025-01-08 | 5.09 | 5.17 | 4.83 | 5 | +1.42% | 1,305,620 | 654,319,286 |
| 2025-01-07 | 4.48 | 4.93 | 4.48 | 4.93 | +10.04% | 670,309 | 316,833,635 |
| 2025-01-06 | 4.54 | 4.58 | 4.37 | 4.48 | -1.32% | 335,121 | 150,224,415 |
| 2025-01-03 | 4.87 | 4.9 | 4.52 | 4.54 | -6.2% | 501,096 | 234,007,850 |
| 2025-01-02 | 4.91 | 5.04 | 4.79 | 4.84 | -2.42% | 404,042 | 198,459,226 |
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：