股票概览
7.02
+5.72%
+0.38
6.58
开盘价
7.1
最高价
6.45
最低价
1,066,420
成交量
数据更新至: 2025-03-25
技术指标
6.37
MA5 (5日均线)
6.27
MA10 (10日均线)
6.10
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 | 6.58 | 7.1 | 6.45 | 7.02 | +5.72% | 1,066,420 | 708,219,922 |
| 2025-03-24 | 6 | 6.64 | 5.99 | 6.64 | +9.93% | 1,272,441 | 828,155,182 |
| 2025-03-21 | 6.1 | 6.24 | 6.03 | 6.04 | -1.63% | 325,876 | 199,639,684 |
| 2025-03-20 | 6.02 | 6.22 | 5.98 | 6.14 | +2.33% | 398,753 | 244,384,795 |
| 2025-03-19 | 6.04 | 6.1 | 5.97 | 6 | -0.5% | 218,841 | 131,947,145 |
| 2025-03-18 | 6.13 | 6.15 | 5.98 | 6.03 | -3.05% | 418,731 | 252,906,549 |
| 2025-03-17 | 6.16 | 6.25 | 6.09 | 6.22 | +0.48% | 334,636 | 206,751,331 |
| 2025-03-14 | 6.22 | 6.23 | 6.07 | 6.19 | -1.12% | 355,546 | 218,997,037 |
| 2025-03-13 | 6.16 | 6.28 | 6.06 | 6.26 | +1.62% | 479,594 | 296,538,309 |
| 2025-03-12 | 6.25 | 6.26 | 6.11 | 6.16 | -2.22% | 533,104 | 328,843,758 |
| 2025-03-11 | 6 | 6.62 | 5.9 | 6.3 | +4.65% | 890,892 | 556,538,823 |
| 2025-03-10 | 5.9 | 6.03 | 5.84 | 6.02 | +1.52% | 395,191 | 235,705,994 |
| 2025-03-07 | 5.89 | 5.97 | 5.84 | 5.93 | +0.51% | 371,152 | 219,452,023 |
| 2025-03-06 | 5.86 | 5.94 | 5.78 | 5.9 | +0.68% | 435,608 | 255,992,399 |
| 2025-03-05 | 6.07 | 6.1 | 5.77 | 5.86 | -3.78% | 450,491 | 263,995,720 |
| 2025-03-04 | 5.96 | 6.14 | 5.89 | 6.09 | +0.16% | 597,418 | 359,475,474 |
| 2025-03-03 | 6.25 | 6.4 | 6.03 | 6.08 | +0.5% | 1,153,553 | 718,192,022 |
| 2025-02-28 | 5.46 | 6.05 | 5.43 | 6.05 | +10% | 701,081 | 405,570,545 |
| 2025-02-27 | 5.53 | 5.56 | 5.42 | 5.5 | -0.54% | 154,744 | 84,924,217 |
| 2025-02-26 | 5.49 | 5.63 | 5.48 | 5.53 | +1.1% | 154,373 | 85,694,500 |
| 2025-02-25 | 5.56 | 5.59 | 5.46 | 5.47 | -2.84% | 187,011 | 103,373,155 |
| 2025-02-24 | 5.65 | 5.75 | 5.58 | 5.63 | +1.62% | 244,569 | 138,474,867 |
| 2025-02-21 | 5.6 | 5.61 | 5.46 | 5.54 | -1.07% | 160,466 | 88,562,366 |
| 2025-02-20 | 5.49 | 5.6 | 5.44 | 5.6 | +1.82% | 166,253 | 92,123,655 |
| 2025-02-19 | 5.43 | 5.5 | 5.43 | 5.5 | +0.73% | 106,504 | 58,285,350 |
| 2025-02-18 | 5.62 | 5.67 | 5.42 | 5.46 | -2.85% | 143,642 | 79,461,566 |
| 2025-02-17 | 5.54 | 5.62 | 5.52 | 5.62 | +0.9% | 150,769 | 84,114,251 |
| 2025-02-14 | 5.63 | 5.7 | 5.55 | 5.57 | -1.42% | 160,405 | 90,169,846 |
| 2025-02-13 | 5.63 | 5.75 | 5.61 | 5.65 | +0.36% | 220,831 | 125,489,395 |
| 2025-02-12 | 5.58 | 5.66 | 5.56 | 5.63 | +0.54% | 150,362 | 84,431,852 |
| 2025-02-11 | 5.6 | 5.63 | 5.52 | 5.6 | -0.53% | 117,414 | 65,405,968 |
| 2025-02-10 | 5.59 | 5.64 | 5.56 | 5.63 | +0.54% | 135,696 | 75,946,141 |
| 2025-02-07 | 5.5 | 5.63 | 5.5 | 5.6 | +0.9% | 183,579 | 102,404,894 |
| 2025-02-06 | 5.4 | 5.55 | 5.34 | 5.55 | +2.78% | 172,741 | 94,357,278 |
| 2025-02-05 | 5.41 | 5.47 | 5.35 | 5.4 | +0.56% | 126,717 | 68,653,997 |
| 2025-01-27 | 5.39 | 5.48 | 5.37 | 5.37 | +0.19% | 138,449 | 75,177,304 |
| 2025-01-24 | 5.37 | 5.38 | 5.29 | 5.36 | +0.56% | 111,775 | 59,732,714 |
| 2025-01-23 | 5.44 | 5.49 | 5.33 | 5.33 | -1.11% | 134,925 | 73,311,337 |
| 2025-01-22 | 5.41 | 5.52 | 5.37 | 5.39 | -1.28% | 132,368 | 71,786,565 |
| 2025-01-21 | 5.59 | 5.59 | 5.41 | 5.46 | -1.97% | 165,244 | 90,181,581 |
| 2025-01-20 | 5.61 | 5.63 | 5.47 | 5.57 | -0.89% | 246,854 | 137,206,128 |
| 2025-01-17 | 5.5 | 5.76 | 5.47 | 5.62 | +2.18% | 407,415 | 229,349,094 |
| 2025-01-16 | 5.41 | 5.59 | 5.41 | 5.5 | +2.04% | 166,589 | 91,730,055 |
| 2025-01-15 | 5.42 | 5.46 | 5.35 | 5.39 | -0.74% | 112,104 | 60,462,077 |
| 2025-01-14 | 5.22 | 5.44 | 5.21 | 5.43 | +4.22% | 167,676 | 89,806,163 |
| 2025-01-13 | 5.1 | 5.24 | 5.02 | 5.21 | +1.76% | 119,914 | 61,859,247 |
| 2025-01-10 | 5.34 | 5.37 | 5.12 | 5.12 | -4.3% | 127,884 | 67,018,342 |
| 2025-01-09 | 5.31 | 5.41 | 5.26 | 5.35 | +0.75% | 145,835 | 77,945,670 |
| 2025-01-08 | 5.34 | 5.39 | 5.15 | 5.31 | -1.12% | 207,098 | 109,180,735 |
| 2025-01-07 | 5.39 | 5.48 | 5.22 | 5.37 | +3.07% | 275,729 | 147,156,468 |
| 2025-01-06 | 5.12 | 5.24 | 4.95 | 5.21 | +1.17% | 158,859 | 81,621,366 |
| 2025-01-03 | 5.42 | 5.47 | 5.14 | 5.15 | -5.16% | 183,682 | 96,787,010 |
| 2025-01-02 | 5.46 | 5.6 | 5.38 | 5.43 | -0.55% | 177,905 | 97,749,262 |
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：