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 |
| 2024-12-31 | 5.17 | 5.23 | 4.96 | 4.96 | -4.06% | 476,288 | 239,976,180 |
| 2024-12-30 | 5.26 | 5.28 | 5.05 | 5.17 | -1.52% | 406,921 | 209,480,824 |
| 2024-12-27 | 5.19 | 5.43 | 5.15 | 5.25 | +0.96% | 529,752 | 280,367,673 |
| 2024-12-26 | 5.01 | 5.25 | 5 | 5.2 | +3.17% | 559,881 | 289,552,379 |
| 2024-12-25 | 5.27 | 5.28 | 4.96 | 5.04 | -5.26% | 737,974 | 374,501,326 |
| 2024-12-24 | 5.26 | 5.4 | 5.15 | 5.32 | +1.33% | 621,649 | 326,705,379 |
| 2024-12-23 | 5.59 | 5.74 | 5.23 | 5.25 | -7.41% | 952,137 | 517,692,592 |
| 2024-12-20 | 5.51 | 5.76 | 5.42 | 5.67 | +2.72% | 785,302 | 443,522,292 |
| 2024-12-19 | 5.37 | 5.56 | 5.32 | 5.52 | -0.18% | 699,921 | 381,579,399 |
| 2024-12-18 | 5.79 | 5.85 | 5.3 | 5.53 | -4.33% | 1,118,929 | 620,524,216 |
| 2024-12-17 | 5.55 | 5.79 | 5.53 | 5.78 | +3.21% | 1,249,848 | 710,198,671 |
| 2024-12-16 | 5.65 | 5.69 | 5.56 | 5.6 | -1.75% | 570,699 | 319,856,432 |
| 2024-12-13 | 5.82 | 5.85 | 5.68 | 5.7 | -3.55% | 757,834 | 437,088,578 |
| 2024-12-12 | 5.97 | 5.99 | 5.77 | 5.91 | -0.51% | 1,044,104 | 611,971,969 |
| 2024-12-11 | 5.77 | 5.97 | 5.75 | 5.94 | +3.48% | 1,398,860 | 825,314,099 |
| 2024-12-10 | 5.78 | 5.82 | 5.68 | 5.74 | +2.14% | 965,519 | 555,713,398 |
| 2024-12-09 | 5.77 | 5.8 | 5.56 | 5.62 | -2.6% | 930,360 | 527,734,996 |
| 2024-12-06 | 5.79 | 5.82 | 5.66 | 5.77 | -1.03% | 1,023,364 | 587,449,593 |
| 2024-12-05 | 5.7 | 5.89 | 5.68 | 5.83 | +1.04% | 1,064,645 | 616,853,314 |
| 2024-12-04 | 5.91 | 5.91 | 5.7 | 5.77 | -4.47% | 1,370,572 | 793,849,115 |
| 2024-12-03 | 5.85 | 6.2 | 5.77 | 6.04 | +3.42% | 2,059,275 | 1,225,330,706 |
| 2024-12-02 | 5.55 | 5.96 | 5.55 | 5.84 | +5.23% | 2,051,278 | 1,188,264,180 |
| 2024-11-29 | 5.37 | 5.6 | 5.25 | 5.55 | +2.59% | 1,774,615 | 967,445,667 |
| 2024-11-28 | 5.58 | 5.75 | 5.4 | 5.41 | -4.92% | 2,142,884 | 1,186,257,161 |
| 2024-11-27 | 5.4 | 5.95 | 5.4 | 5.69 | -5.01% | 2,852,630 | 1,608,492,313 |
| 2024-11-26 | 6.73 | 7.17 | 5.99 | 5.99 | -10.06% | 4,204,827 | 2,762,773,225 |
| 2024-11-25 | 6.46 | 6.66 | 6.28 | 6.66 | +10.08% | 4,157,137 | 2,720,886,638 |
| 2024-11-22 | 6.05 | 6.05 | 6.05 | 6.05 | +10% | 854,547 | 517,000,633 |
| 2024-11-21 | 4.96 | 5.5 | 4.96 | 5.5 | +10% | 1,142,230 | 620,919,442 |
| 2024-11-20 | 4.84 | 5.07 | 4.8 | 5 | +2.25% | 462,711 | 228,430,539 |
| 2024-11-19 | 4.7 | 4.94 | 4.65 | 4.89 | +3.82% | 492,172 | 235,906,460 |
| 2024-11-18 | 4.89 | 4.9 | 4.63 | 4.71 | -2.69% | 405,293 | 191,929,790 |
| 2024-11-15 | 4.98 | 5.06 | 4.83 | 4.84 | -3.39% | 402,344 | 199,020,906 |
| 2024-11-14 | 5.15 | 5.18 | 5 | 5.01 | -3.09% | 395,568 | 200,533,265 |
| 2024-11-13 | 5.12 | 5.17 | 5.01 | 5.17 | 0% | 419,410 | 213,937,054 |
| 2024-11-12 | 5.37 | 5.39 | 5.1 | 5.17 | -3.54% | 784,235 | 409,240,082 |
| 2024-11-11 | 5.2 | 5.4 | 5.15 | 5.36 | +2.49% | 892,549 | 474,541,396 |
| 2024-11-08 | 5.22 | 5.33 | 5.2 | 5.23 | +0.19% | 789,055 | 414,709,415 |
| 2024-11-07 | 5.24 | 5.24 | 5.12 | 5.22 | -0.76% | 752,136 | 389,490,079 |
| 2024-11-06 | 5.08 | 5.36 | 5.01 | 5.26 | +4.57% | 1,178,672 | 612,175,177 |
| 2024-11-05 | 4.95 | 5.05 | 4.89 | 5.03 | +1.62% | 603,234 | 301,323,485 |
| 2024-11-04 | 4.82 | 5 | 4.81 | 4.95 | +1.85% | 460,222 | 226,877,413 |
| 2024-11-01 | 5.21 | 5.22 | 4.84 | 4.86 | -7.78% | 1,002,093 | 498,317,665 |
| 2024-10-31 | 5.1 | 5.39 | 5.04 | 5.27 | +3.74% | 1,139,841 | 598,281,555 |
| 2024-10-30 | 5.14 | 5.28 | 5.02 | 5.08 | -2.31% | 930,564 | 475,740,850 |
| 2024-10-29 | 5.41 | 5.41 | 5.2 | 5.2 | -6.98% | 1,522,081 | 807,978,329 |
| 2024-10-28 | 5.1 | 5.7 | 5.1 | 5.59 | +7.92% | 1,861,293 | 1,007,266,444 |
| 2024-10-25 | 5.5 | 5.5 | 5.05 | 5.18 | +0.78% | 2,326,084 | 1,229,324,680 |
| 2024-10-24 | 4.69 | 5.14 | 4.69 | 5.14 | +10.06% | 1,435,872 | 716,669,517 |
| 2024-10-23 | 4.73 | 4.95 | 4.63 | 4.67 | -0.64% | 1,074,902 | 513,287,783 |
| 2024-10-22 | 4.87 | 4.96 | 4.68 | 4.7 | +4.21% | 1,244,290 | 597,035,802 |
| 2024-10-21 | 4.33 | 4.57 | 4.31 | 4.51 | +4.88% | 678,260 | 303,341,497 |
| 2024-10-18 | 4.21 | 4.37 | 4.19 | 4.3 | +1.42% | 581,500 | 248,702,351 |
| 2024-10-17 | 4.14 | 4.35 | 4.14 | 4.24 | +3.16% | 509,341 | 215,797,680 |
| 2024-10-16 | 4.06 | 4.16 | 4.06 | 4.11 | -0.96% | 262,425 | 107,584,313 |
| 2024-10-15 | 4.16 | 4.29 | 4.12 | 4.15 | -0.95% | 349,213 | 147,315,312 |
| 2024-10-14 | 4.07 | 4.19 | 4.03 | 4.19 | +2.95% | 315,598 | 130,237,868 |
| 2024-10-11 | 4.31 | 4.31 | 4.01 | 4.07 | -5.35% | 393,462 | 162,737,862 |
| 2024-10-10 | 4.29 | 4.43 | 4.18 | 4.3 | 0% | 443,529 | 191,708,786 |
| 2024-10-09 | 4.7 | 4.7 | 4.3 | 4.3 | -10.04% | 718,790 | 320,639,189 |
| 2024-10-08 | 4.83 | 4.83 | 4.48 | 4.78 | +8.88% | 943,665 | 442,845,197 |
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：