股票概览
6.96
-0.43%
-0.03
6.86
开盘价
7.16
最高价
6.68
最低价
470,130
成交量
数据更新至: 2025-03-25
技术指标
6.58
MA5 (5日均线)
6.15
MA10 (10日均线)
5.71
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 | 6.86 | 7.16 | 6.68 | 6.96 | -0.43% | 470,130 | 324,805,946 |
| 2025-03-24 | 6.48 | 7.12 | 6.45 | 6.99 | +6.39% | 832,304 | 571,268,577 |
| 2025-03-21 | 6.16 | 6.8 | 6.1 | 6.57 | +5.97% | 610,003 | 393,224,131 |
| 2025-03-20 | 6.14 | 6.4 | 6.12 | 6.2 | +0.32% | 580,182 | 362,402,016 |
| 2025-03-19 | 5.75 | 6.23 | 5.75 | 6.18 | +5.82% | 595,640 | 361,105,463 |
| 2025-03-18 | 5.67 | 5.89 | 5.56 | 5.84 | +3% | 401,708 | 228,610,721 |
| 2025-03-17 | 5.7 | 5.87 | 5.65 | 5.67 | -2.41% | 432,471 | 248,823,618 |
| 2025-03-14 | 5.66 | 6.07 | 5.63 | 5.81 | +2.47% | 653,199 | 384,609,566 |
| 2025-03-13 | 5.58 | 5.75 | 5.42 | 5.67 | +1.25% | 541,557 | 304,176,074 |
| 2025-03-12 | 5.54 | 5.65 | 5.51 | 5.6 | +1.08% | 298,064 | 166,320,890 |
| 2025-03-11 | 5.48 | 5.55 | 5.4 | 5.54 | +1.09% | 371,801 | 203,601,222 |
| 2025-03-10 | 5.88 | 5.91 | 5.45 | 5.48 | -3.69% | 790,878 | 448,999,854 |
| 2025-03-07 | 5.15 | 5.69 | 5.15 | 5.69 | +10.06% | 465,871 | 258,545,763 |
| 2025-03-06 | 5.14 | 5.28 | 5.13 | 5.17 | +0.19% | 239,830 | 124,753,499 |
| 2025-03-05 | 5.12 | 5.17 | 5.07 | 5.16 | 0% | 157,094 | 80,370,845 |
| 2025-03-04 | 5.18 | 5.25 | 5.09 | 5.16 | -1.53% | 226,183 | 116,816,348 |
| 2025-03-03 | 5.01 | 5.35 | 4.91 | 5.24 | +3.56% | 376,134 | 193,631,472 |
| 2025-02-28 | 5.14 | 5.21 | 5.05 | 5.06 | -1.75% | 225,881 | 115,464,577 |
| 2025-02-27 | 5.09 | 5.2 | 5.06 | 5.15 | +0.78% | 259,850 | 133,166,835 |
| 2025-02-26 | 5.11 | 5.2 | 5.06 | 5.11 | +0.2% | 257,439 | 131,356,693 |
| 2025-02-25 | 5.15 | 5.25 | 5.09 | 5.1 | -0.58% | 313,837 | 161,774,938 |
| 2025-02-24 | 5.33 | 5.33 | 5.06 | 5.13 | -6.22% | 591,883 | 305,202,496 |
| 2025-02-21 | 5.32 | 5.66 | 5.29 | 5.47 | +2.82% | 621,597 | 341,062,134 |
| 2025-02-20 | 5.3 | 5.35 | 5.16 | 5.32 | 0% | 456,939 | 240,106,153 |
| 2025-02-19 | 5.24 | 5.5 | 5.16 | 5.32 | -0.19% | 643,166 | 343,165,405 |
| 2025-02-18 | 5.17 | 5.47 | 5.06 | 5.33 | +2.9% | 691,354 | 362,195,975 |
| 2025-02-17 | 5.2 | 5.55 | 5.03 | 5.18 | +0.78% | 942,832 | 493,133,701 |
| 2025-02-14 | 4.65 | 5.14 | 4.65 | 5.14 | +10.06% | 411,484 | 204,143,960 |
| 2025-02-13 | 4.8 | 4.84 | 4.61 | 4.67 | -3.11% | 439,832 | 206,124,564 |
| 2025-02-12 | 4.6 | 4.85 | 4.58 | 4.82 | +3.88% | 478,788 | 226,906,870 |
| 2025-02-11 | 4.6 | 4.74 | 4.56 | 4.64 | +0.65% | 464,525 | 215,415,498 |
| 2025-02-10 | 4.47 | 4.67 | 4.46 | 4.61 | +1.99% | 729,025 | 332,451,008 |
| 2025-02-07 | 4.23 | 4.66 | 4.21 | 4.52 | +6.6% | 925,680 | 417,588,790 |
| 2025-02-06 | 4.21 | 4.31 | 4.17 | 4.24 | -0.24% | 297,958 | 125,447,357 |
| 2025-02-05 | 4.23 | 4.35 | 4.16 | 4.25 | +0.71% | 285,844 | 121,806,529 |
| 2025-01-27 | 4.31 | 4.41 | 4.1 | 4.22 | -1.4% | 352,461 | 149,540,504 |
| 2025-01-24 | 4.25 | 4.35 | 4.08 | 4.28 | +1.42% | 482,829 | 203,079,430 |
| 2025-01-23 | 4.37 | 4.38 | 4.21 | 4.22 | -2.99% | 457,580 | 196,670,997 |
| 2025-01-22 | 4.46 | 4.48 | 4.31 | 4.35 | -2.47% | 388,396 | 169,263,475 |
| 2025-01-21 | 4.58 | 4.6 | 4.29 | 4.46 | -2.19% | 683,492 | 303,420,761 |
| 2025-01-20 | 4.6 | 4.76 | 4.53 | 4.56 | -3.39% | 655,805 | 301,817,368 |
| 2025-01-17 | 4.86 | 5.07 | 4.65 | 4.72 | -2.28% | 1,194,221 | 572,399,078 |
| 2025-01-16 | 4.41 | 4.83 | 4.4 | 4.83 | +10.02% | 1,074,354 | 503,894,315 |
| 2025-01-15 | 4.14 | 4.6 | 4.01 | 4.39 | +5.02% | 1,136,470 | 489,229,759 |
| 2025-01-14 | 4.08 | 4.2 | 4.03 | 4.18 | +1.95% | 834,310 | 344,001,326 |
| 2025-01-13 | 4.02 | 4.35 | 3.85 | 4.1 | -0.49% | 1,077,444 | 436,760,211 |
| 2025-01-10 | 4.65 | 4.96 | 4.08 | 4.12 | -8.65% | 1,832,411 | 840,667,847 |
| 2025-01-09 | 4.22 | 4.51 | 3.97 | 4.51 | +10% | 1,259,709 | 541,532,510 |
| 2025-01-08 | 4.22 | 4.57 | 4.03 | 4.1 | -3.98% | 1,434,573 | 610,390,975 |
| 2025-01-07 | 4 | 4.42 | 3.97 | 4.27 | -3.17% | 1,768,243 | 733,732,222 |
| 2025-01-06 | 4.2 | 4.6 | 4.07 | 4.41 | +5.5% | 2,184,602 | 969,090,975 |
| 2025-01-03 | 3.55 | 4.18 | 3.42 | 4.18 | +10% | 2,074,457 | 805,958,947 |
| 2025-01-02 | 4.1 | 4.23 | 3.8 | 3.8 | -9.95% | 1,798,202 | 701,115,864 |
| 2024-12-31 | 3.84 | 4.22 | 3.84 | 4.22 | +9.9% | 828,310 | 339,148,167 |
| 2024-12-30 | 3.84 | 3.84 | 3.55 | 3.84 | +10.03% | 1,845,714 | 697,779,107 |
| 2024-12-27 | 3.49 | 3.49 | 3.38 | 3.49 | +10.09% | 714,458 | 248,923,651 |
| 2024-12-26 | 3.17 | 3.17 | 3.17 | 3.17 | +10.07% | 145,518 | 46,129,212 |
| 2024-12-25 | 2.77 | 2.98 | 2.77 | 2.88 | +3.6% | 675,225 | 194,718,911 |
| 2024-12-24 | 2.68 | 2.89 | 2.63 | 2.78 | +5.7% | 646,167 | 178,814,720 |
| 2024-12-23 | 2.74 | 2.76 | 2.58 | 2.63 | -4.01% | 356,520 | 94,886,843 |
| 2024-12-20 | 2.75 | 2.79 | 2.72 | 2.74 | -0.36% | 134,405 | 37,028,318 |
| 2024-12-19 | 2.74 | 2.78 | 2.69 | 2.75 | 0% | 190,496 | 52,035,857 |
| 2024-12-18 | 2.75 | 2.79 | 2.67 | 2.75 | +1.1% | 207,682 | 57,005,501 |
| 2024-12-17 | 2.88 | 2.9 | 2.7 | 2.72 | -5.56% | 316,013 | 87,116,712 |
| 2024-12-16 | 2.85 | 2.95 | 2.84 | 2.88 | +1.41% | 261,288 | 75,442,555 |
| 2024-12-13 | 2.95 | 2.96 | 2.82 | 2.84 | -3.73% | 282,894 | 81,028,713 |
| 2024-12-12 | 2.93 | 3.02 | 2.9 | 2.95 | +0.68% | 320,438 | 94,738,282 |
| 2024-12-11 | 2.75 | 2.94 | 2.74 | 2.93 | +6.16% | 485,588 | 140,128,255 |
| 2024-12-10 | 2.88 | 2.9 | 2.75 | 2.76 | -2.82% | 315,258 | 88,757,591 |
| 2024-12-09 | 2.88 | 2.9 | 2.8 | 2.84 | -0.7% | 237,189 | 67,586,498 |
| 2024-12-06 | 2.77 | 2.86 | 2.77 | 2.86 | +2.88% | 299,631 | 84,885,894 |
| 2024-12-05 | 2.73 | 2.78 | 2.7 | 2.78 | +1.46% | 160,214 | 44,002,504 |
| 2024-12-04 | 2.74 | 2.8 | 2.71 | 2.74 | -0.36% | 224,950 | 62,287,497 |
| 2024-12-03 | 2.75 | 2.77 | 2.7 | 2.75 | +0.73% | 190,291 | 52,038,939 |
| 2024-12-02 | 2.64 | 2.74 | 2.63 | 2.73 | +3.41% | 248,026 | 67,046,272 |
| 2024-11-29 | 2.61 | 2.67 | 2.58 | 2.64 | +0.38% | 171,224 | 45,127,283 |
| 2024-11-28 | 2.59 | 2.69 | 2.57 | 2.63 | +0.77% | 211,471 | 55,881,547 |
| 2024-11-27 | 2.64 | 2.65 | 2.52 | 2.61 | -0.76% | 181,889 | 46,651,219 |
| 2024-11-26 | 2.58 | 2.67 | 2.57 | 2.63 | +1.94% | 230,908 | 60,548,689 |
| 2024-11-25 | 2.5 | 2.59 | 2.48 | 2.58 | +3.2% | 158,354 | 40,199,512 |
| 2024-11-22 | 2.58 | 2.62 | 2.5 | 2.5 | -3.1% | 211,397 | 54,391,354 |
| 2024-11-21 | 2.57 | 2.61 | 2.54 | 2.58 | 0% | 133,384 | 34,336,920 |
| 2024-11-20 | 2.5 | 2.58 | 2.49 | 2.58 | +2.38% | 179,173 | 45,697,541 |
| 2024-11-19 | 2.54 | 2.54 | 2.44 | 2.52 | -0.4% | 204,356 | 50,800,411 |
| 2024-11-18 | 2.53 | 2.6 | 2.51 | 2.53 | +0.8% | 241,638 | 61,539,104 |
| 2024-11-15 | 2.61 | 2.63 | 2.51 | 2.51 | -4.2% | 238,747 | 61,268,259 |
| 2024-11-14 | 2.66 | 2.67 | 2.61 | 2.62 | -1.5% | 180,089 | 47,569,407 |
| 2024-11-13 | 2.66 | 2.72 | 2.63 | 2.66 | -0.75% | 202,828 | 54,108,533 |
| 2024-11-12 | 2.72 | 2.74 | 2.65 | 2.68 | -2.55% | 278,332 | 75,109,310 |
| 2024-11-11 | 2.77 | 2.8 | 2.69 | 2.75 | -3.17% | 457,923 | 124,959,016 |
| 2024-11-08 | 2.8 | 2.92 | 2.69 | 2.84 | +1.07% | 669,109 | 185,070,381 |
| 2024-11-07 | 2.64 | 2.9 | 2.61 | 2.81 | +6.44% | 727,115 | 204,123,581 |
| 2024-11-06 | 2.61 | 2.65 | 2.54 | 2.64 | +1.15% | 269,816 | 70,357,797 |
| 2024-11-05 | 2.5 | 2.64 | 2.49 | 2.61 | +3.98% | 344,356 | 88,423,558 |
| 2024-11-04 | 2.49 | 2.53 | 2.43 | 2.51 | +0.8% | 206,248 | 51,165,166 |
| 2024-11-01 | 2.55 | 2.6 | 2.49 | 2.49 | -2.73% | 293,813 | 74,549,773 |
| 2024-10-31 | 2.45 | 2.6 | 2.44 | 2.56 | +4.49% | 369,867 | 93,654,745 |
| 2024-10-30 | 2.39 | 2.47 | 2.39 | 2.45 | +1.66% | 254,098 | 61,663,760 |
| 2024-10-29 | 2.52 | 2.53 | 2.4 | 2.41 | -5.12% | 409,375 | 100,062,255 |
| 2024-10-28 | 2.39 | 2.54 | 2.36 | 2.54 | +4.96% | 413,125 | 102,221,018 |
| 2024-10-25 | 2.41 | 2.47 | 2.4 | 2.42 | 0% | 262,600 | 63,865,824 |
| 2024-10-24 | 2.36 | 2.42 | 2.34 | 2.42 | +1.26% | 299,588 | 71,561,174 |
| 2024-10-23 | 2.3 | 2.4 | 2.29 | 2.39 | +3.91% | 451,112 | 105,852,442 |
| 2024-10-22 | 2.26 | 2.3 | 2.24 | 2.3 | +1.77% | 262,241 | 59,885,625 |
| 2024-10-21 | 2.28 | 2.29 | 2.24 | 2.26 | -0.44% | 259,274 | 58,638,421 |
| 2024-10-18 | 2.26 | 2.29 | 2.21 | 2.27 | +1.34% | 227,792 | 51,463,552 |
| 2024-10-17 | 2.25 | 2.36 | 2.23 | 2.24 | -0.44% | 233,877 | 53,102,318 |
| 2024-10-16 | 2.22 | 2.27 | 2.21 | 2.25 | +1.35% | 209,139 | 46,904,143 |
| 2024-10-15 | 2.26 | 2.31 | 2.22 | 2.22 | -2.63% | 251,937 | 56,727,641 |
| 2024-10-14 | 2.27 | 2.31 | 2.21 | 2.28 | +2.7% | 331,967 | 75,394,777 |
| 2024-10-11 | 2.33 | 2.39 | 2.21 | 2.22 | -8.64% | 620,235 | 142,252,894 |
| 2024-10-10 | 2.18 | 2.43 | 2.15 | 2.43 | +9.95% | 859,225 | 203,088,379 |
| 2024-10-09 | 2.4 | 2.4 | 2.21 | 2.21 | -9.8% | 406,311 | 91,612,176 |
| 2024-10-08 | 2.57 | 2.59 | 2.3 | 2.45 | +4.26% | 644,613 | 158,748,030 |
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：