股票概览
6.48
-1.82%
-0.12
6.6
开盘价
6.62
最高价
6.42
最低价
667,844
成交量
数据更新至: 2025-03-25
技术指标
6.84
MA5 (5日均线)
6.94
MA10 (10日均线)
7.05
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 | 6.62 | 6.42 | 6.48 | -1.82% | 667,844 | 434,356,723 |
| 2025-03-24 | 7.06 | 7.12 | 6.43 | 6.6 | -7.56% | 2,398,690 | 1,596,493,855 |
| 2025-03-21 | 7 | 7.34 | 6.89 | 7.14 | +1.56% | 2,619,515 | 1,885,985,783 |
| 2025-03-20 | 6.94 | 7.24 | 6.89 | 7.03 | +1.3% | 1,811,643 | 1,288,343,974 |
| 2025-03-19 | 7.02 | 7.04 | 6.92 | 6.94 | -1.42% | 730,690 | 508,275,594 |
| 2025-03-18 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 782,077 | 550,715,833 |
| 2025-03-17 | 7.1 | 7.16 | 7.02 | 7.05 | +0.14% | 913,677 | 645,914,937 |
| 2025-03-14 | 6.92 | 7.1 | 6.87 | 7.04 | +1.44% | 1,170,939 | 820,344,110 |
| 2025-03-13 | 7.08 | 7.22 | 6.88 | 6.94 | -3.07% | 1,298,007 | 907,882,128 |
| 2025-03-12 | 7.07 | 7.35 | 7.02 | 7.16 | +1.85% | 1,799,912 | 1,293,668,390 |
| 2025-03-11 | 6.94 | 7.12 | 6.91 | 7.03 | -0.28% | 906,506 | 635,961,760 |
| 2025-03-10 | 7.09 | 7.16 | 7 | 7.05 | -0.84% | 894,508 | 630,289,928 |
| 2025-03-07 | 7.29 | 7.3 | 7.06 | 7.11 | -3.92% | 1,786,087 | 1,282,711,301 |
| 2025-03-06 | 7.05 | 7.52 | 7.05 | 7.4 | +5.26% | 2,800,439 | 2,056,387,330 |
| 2025-03-05 | 7 | 7.1 | 6.85 | 7.03 | +0.86% | 1,500,026 | 1,046,807,362 |
| 2025-03-04 | 6.8 | 6.99 | 6.76 | 6.97 | +1.31% | 1,245,648 | 861,953,862 |
| 2025-03-03 | 7.19 | 7.21 | 6.82 | 6.88 | -5.49% | 2,233,059 | 1,560,633,028 |
| 2025-02-28 | 7.34 | 7.6 | 7.24 | 7.28 | -1.22% | 2,376,366 | 1,762,889,946 |
| 2025-02-27 | 7.48 | 7.56 | 7.23 | 7.37 | -2.25% | 1,938,299 | 1,427,385,086 |
| 2025-02-26 | 7.4 | 7.68 | 7.3 | 7.54 | +1.89% | 2,440,862 | 1,822,457,325 |
| 2025-02-25 | 7.15 | 7.62 | 7.1 | 7.4 | +1.09% | 2,322,377 | 1,724,950,671 |
| 2025-02-24 | 7.67 | 7.68 | 7.3 | 7.32 | -5.3% | 2,536,123 | 1,876,183,384 |
| 2025-02-21 | 7.76 | 7.93 | 7.5 | 7.73 | -1.65% | 3,360,222 | 2,590,989,638 |
| 2025-02-20 | 7.71 | 8.19 | 7.6 | 7.86 | 0% | 4,298,602 | 3,410,107,041 |
| 2025-02-19 | 7.21 | 8.07 | 7.16 | 7.86 | +7.08% | 5,037,989 | 3,815,490,741 |
| 2025-02-18 | 7.5 | 7.58 | 7.03 | 7.34 | -4.05% | 4,139,310 | 3,014,922,735 |
| 2025-02-17 | 7.5 | 7.91 | 7.46 | 7.65 | -2.17% | 4,483,377 | 3,437,687,491 |
| 2025-02-14 | 8.1 | 8.3 | 7.82 | 7.82 | -10.01% | 6,183,269 | 4,906,376,487 |
| 2025-02-13 | 9.93 | 9.93 | 8.13 | 8.69 | -3.77% | 8,595,499 | 7,863,388,663 |
| 2025-02-12 | 8.48 | 9.03 | 8.34 | 9.03 | +9.99% | 3,025,748 | 2,659,950,019 |
| 2025-02-11 | 7.5 | 8.21 | 7.46 | 8.21 | +10.05% | 4,591,031 | 3,654,235,334 |
| 2025-02-10 | 6.78 | 7.46 | 6.65 | 7.46 | +10.03% | 7,616,285 | 5,501,080,809 |
| 2025-02-07 | 6.78 | 6.78 | 6.6 | 6.78 | +10.06% | 7,203,977 | 4,876,387,306 |
| 2025-02-06 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 1,494,176 | 920,412,163 |
| 2025-02-05 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 79,484 | 44,510,984 |
| 2025-01-27 | 5.09 | 5.09 | 5.09 | 5.09 | +9.94% | 250,824 | 127,669,579 |
| 2025-01-24 | 4.49 | 4.69 | 4.48 | 4.63 | +2.43% | 751,040 | 345,759,624 |
| 2025-01-23 | 4.53 | 4.79 | 4.52 | 4.52 | +2.96% | 914,943 | 423,795,034 |
| 2025-01-22 | 4.44 | 4.45 | 4.36 | 4.39 | -0.9% | 249,508 | 109,477,473 |
| 2025-01-21 | 4.51 | 4.51 | 4.4 | 4.43 | -0.89% | 258,937 | 114,976,029 |
| 2025-01-20 | 4.5 | 4.55 | 4.45 | 4.47 | 0% | 325,973 | 146,504,293 |
| 2025-01-17 | 4.45 | 4.51 | 4.42 | 4.47 | -0.22% | 295,550 | 132,164,225 |
| 2025-01-16 | 4.47 | 4.6 | 4.43 | 4.48 | +1.59% | 481,149 | 216,914,636 |
| 2025-01-15 | 4.4 | 4.44 | 4.33 | 4.41 | +0.23% | 395,408 | 173,568,842 |
| 2025-01-14 | 4.25 | 4.42 | 4.25 | 4.4 | +4.02% | 437,678 | 190,380,128 |
| 2025-01-13 | 4.2 | 4.25 | 4.14 | 4.23 | +0.24% | 260,475 | 109,508,054 |
| 2025-01-10 | 4.33 | 4.35 | 4.21 | 4.22 | -2.09% | 292,506 | 125,730,404 |
| 2025-01-09 | 4.3 | 4.36 | 4.29 | 4.31 | -0.69% | 329,778 | 142,617,054 |
| 2025-01-08 | 4.41 | 4.44 | 4.24 | 4.34 | -0.91% | 479,300 | 207,582,044 |
| 2025-01-07 | 4.35 | 4.39 | 4.29 | 4.38 | +0.69% | 316,756 | 137,665,420 |
| 2025-01-06 | 4.36 | 4.4 | 4.31 | 4.35 | -0.91% | 326,273 | 142,018,045 |
| 2025-01-03 | 4.54 | 4.55 | 4.36 | 4.39 | -2.88% | 456,600 | 203,038,847 |
| 2025-01-02 | 4.66 | 4.68 | 4.47 | 4.52 | -3% | 504,416 | 230,954,280 |
| 2024-12-31 | 4.88 | 4.93 | 4.65 | 4.66 | -4.7% | 575,379 | 274,037,439 |
| 2024-12-30 | 4.93 | 4.93 | 4.82 | 4.89 | -1.01% | 410,908 | 199,668,075 |
| 2024-12-27 | 4.87 | 4.99 | 4.85 | 4.94 | +2.07% | 497,358 | 245,386,956 |
| 2024-12-26 | 4.84 | 4.92 | 4.83 | 4.84 | -0.21% | 424,566 | 206,524,765 |
| 2024-12-25 | 5.01 | 5.02 | 4.8 | 4.85 | -3.39% | 578,309 | 281,878,912 |
| 2024-12-24 | 4.98 | 5.05 | 4.92 | 5.02 | +0.6% | 524,299 | 261,810,961 |
| 2024-12-23 | 5.22 | 5.23 | 4.98 | 4.99 | -4.77% | 794,328 | 403,232,904 |
| 2024-12-20 | 5.32 | 5.37 | 5.21 | 5.24 | -2.78% | 988,803 | 520,886,862 |
| 2024-12-19 | 5.3 | 5.54 | 5.25 | 5.39 | +0.37% | 1,389,697 | 752,139,156 |
| 2024-12-18 | 5.23 | 5.47 | 5.18 | 5.37 | +5.92% | 1,503,872 | 798,195,714 |
| 2024-12-17 | 5.2 | 5.22 | 5.04 | 5.07 | -2.87% | 739,078 | 378,103,206 |
| 2024-12-16 | 5.36 | 5.41 | 5.17 | 5.22 | -2.97% | 1,086,299 | 572,350,140 |
| 2024-12-13 | 5.51 | 5.76 | 5.36 | 5.38 | -3.24% | 1,937,111 | 1,069,216,556 |
| 2024-12-12 | 5.45 | 5.72 | 5.39 | 5.56 | +2.21% | 2,449,696 | 1,364,197,746 |
| 2024-12-11 | 5.28 | 5.62 | 5.27 | 5.44 | +6.46% | 2,735,216 | 1,514,336,213 |
| 2024-12-10 | 5.22 | 5.26 | 5.11 | 5.11 | +1.59% | 1,006,762 | 519,979,448 |
| 2024-12-09 | 5.18 | 5.22 | 5.01 | 5.03 | -2.71% | 815,960 | 414,364,988 |
| 2024-12-06 | 5.2 | 5.24 | 5.08 | 5.17 | -0.77% | 938,014 | 483,905,759 |
| 2024-12-05 | 5.17 | 5.26 | 5.12 | 5.21 | +0.39% | 1,080,286 | 561,024,255 |
| 2024-12-04 | 5.48 | 5.49 | 5.15 | 5.19 | -4.07% | 1,411,744 | 743,630,871 |
| 2024-12-03 | 5.5 | 5.58 | 5.36 | 5.41 | -4.92% | 2,041,392 | 1,112,159,056 |
| 2024-12-02 | 5.18 | 5.86 | 5.18 | 5.69 | +6.75% | 3,232,873 | 1,833,824,093 |
| 2024-11-29 | 5.6 | 5.67 | 5.1 | 5.33 | -4.31% | 3,318,163 | 1,787,508,425 |
| 2024-11-28 | 5.27 | 5.57 | 5.16 | 5.57 | +10.08% | 2,242,202 | 1,231,004,254 |
| 2024-11-27 | 4.57 | 5.06 | 4.53 | 5.06 | +10% | 1,241,072 | 595,887,044 |
| 2024-11-26 | 4.65 | 4.79 | 4.57 | 4.6 | -0.65% | 565,208 | 263,393,167 |
| 2024-11-25 | 4.54 | 4.77 | 4.45 | 4.63 | +1.98% | 804,265 | 368,252,464 |
| 2024-11-22 | 4.77 | 4.8 | 4.53 | 4.54 | -4.82% | 475,164 | 222,134,733 |
| 2024-11-21 | 4.8 | 4.87 | 4.72 | 4.77 | -1.04% | 461,861 | 220,172,391 |
| 2024-11-20 | 4.7 | 4.92 | 4.64 | 4.82 | +2.12% | 745,549 | 356,661,133 |
| 2024-11-19 | 4.65 | 4.73 | 4.62 | 4.72 | +1.07% | 383,590 | 179,195,342 |
| 2024-11-18 | 4.74 | 4.81 | 4.61 | 4.67 | -0.85% | 545,477 | 257,367,011 |
| 2024-11-15 | 4.85 | 4.93 | 4.7 | 4.71 | -3.09% | 492,351 | 237,226,746 |
| 2024-11-14 | 4.92 | 4.97 | 4.85 | 4.86 | -1.02% | 476,262 | 233,616,761 |
| 2024-11-13 | 4.98 | 4.99 | 4.83 | 4.91 | -1.21% | 508,962 | 249,439,989 |
| 2024-11-12 | 5.16 | 5.19 | 4.92 | 4.97 | -3.68% | 958,012 | 482,837,065 |
| 2024-11-11 | 5.2 | 5.34 | 5.1 | 5.16 | +1.38% | 1,097,506 | 570,746,196 |
| 2024-11-08 | 5.38 | 5.41 | 5.08 | 5.09 | -3.96% | 1,021,338 | 527,864,001 |
| 2024-11-07 | 4.98 | 5.34 | 4.94 | 5.3 | +4.33% | 1,245,445 | 643,696,539 |
| 2024-11-06 | 5.29 | 5.29 | 5.04 | 5.08 | -3.61% | 1,254,390 | 641,650,227 |
| 2024-11-05 | 5.17 | 5.41 | 5.12 | 5.27 | +2.93% | 1,381,358 | 730,015,064 |
| 2024-11-04 | 4.99 | 5.15 | 4.88 | 5.12 | +2.81% | 1,163,379 | 587,193,587 |
| 2024-11-01 | 4.99 | 5.3 | 4.96 | 4.98 | -1.39% | 1,718,868 | 876,691,998 |
| 2024-10-31 | 4.7 | 5.2 | 4.64 | 5.05 | +6.77% | 1,951,133 | 984,160,954 |
| 2024-10-30 | 4.63 | 4.84 | 4.62 | 4.73 | +1.28% | 907,515 | 431,189,581 |
| 2024-10-29 | 4.73 | 4.92 | 4.65 | 4.67 | -0.85% | 1,163,919 | 557,037,383 |
| 2024-10-28 | 4.48 | 4.75 | 4.45 | 4.71 | +7.05% | 1,157,256 | 539,445,931 |
| 2024-10-25 | 4.32 | 4.43 | 4.3 | 4.4 | +2.09% | 500,380 | 218,534,760 |
| 2024-10-24 | 4.24 | 4.35 | 4.24 | 4.31 | +0.94% | 466,022 | 200,502,731 |
| 2024-10-23 | 4.24 | 4.32 | 4.23 | 4.27 | +0.47% | 498,701 | 213,585,489 |
| 2024-10-22 | 4.25 | 4.29 | 4.19 | 4.25 | -0.47% | 463,774 | 196,154,216 |
| 2024-10-21 | 4.31 | 4.33 | 4.22 | 4.27 | -1.39% | 697,658 | 297,686,025 |
| 2024-10-18 | 4.15 | 4.44 | 4.14 | 4.33 | +4.09% | 839,687 | 360,210,372 |
| 2024-10-17 | 4.21 | 4.29 | 4.15 | 4.16 | -0.72% | 542,603 | 228,562,266 |
| 2024-10-16 | 4.2 | 4.31 | 4.17 | 4.19 | -2.56% | 741,028 | 312,992,507 |
| 2024-10-15 | 4.5 | 4.67 | 4.3 | 4.3 | -5.91% | 1,586,057 | 705,886,296 |
| 2024-10-14 | 4.57 | 4.57 | 4.28 | 4.57 | +10.12% | 1,694,032 | 756,895,933 |
| 2024-10-11 | 4.22 | 4.29 | 4.11 | 4.15 | -2.35% | 533,494 | 223,922,012 |
| 2024-10-10 | 4.39 | 4.47 | 4.15 | 4.25 | -2.75% | 776,344 | 330,685,209 |
| 2024-10-09 | 4.67 | 4.68 | 4.37 | 4.37 | -9.9% | 1,116,006 | 502,948,523 |
| 2024-10-08 | 4.93 | 4.93 | 4.59 | 4.85 | +8.26% | 1,654,545 | 800,001,523 |
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：