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 |
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：