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 |
| 2024-12-31 | 5.55 | 5.63 | 5.44 | 5.46 | -1.09% | 147,409 | 81,558,145 |
| 2024-12-30 | 5.58 | 5.6 | 5.47 | 5.52 | -1.43% | 143,156 | 79,143,285 |
| 2024-12-27 | 5.47 | 5.65 | 5.44 | 5.6 | +2.56% | 212,980 | 119,091,905 |
| 2024-12-26 | 5.43 | 5.62 | 5.43 | 5.46 | 0% | 188,246 | 104,064,350 |
| 2024-12-25 | 5.58 | 5.58 | 5.31 | 5.46 | -2.5% | 180,319 | 97,843,369 |
| 2024-12-24 | 5.53 | 5.65 | 5.48 | 5.6 | +1.27% | 152,045 | 84,724,847 |
| 2024-12-23 | 5.76 | 5.81 | 5.5 | 5.53 | -4.33% | 224,726 | 125,894,648 |
| 2024-12-20 | 5.75 | 5.86 | 5.73 | 5.78 | 0% | 171,460 | 99,431,602 |
| 2024-12-19 | 5.75 | 5.83 | 5.65 | 5.78 | -1.37% | 227,596 | 130,385,989 |
| 2024-12-18 | 5.94 | 5.98 | 5.83 | 5.86 | -1.35% | 247,445 | 146,054,047 |
| 2024-12-17 | 6.18 | 6.2 | 5.91 | 5.94 | -3.41% | 305,030 | 184,244,510 |
| 2024-12-16 | 6.11 | 6.21 | 6.08 | 6.15 | +0.65% | 243,741 | 149,647,308 |
| 2024-12-13 | 6.32 | 6.33 | 6.05 | 6.11 | -3.93% | 392,687 | 242,822,502 |
| 2024-12-12 | 6.39 | 6.41 | 6.25 | 6.36 | -0.63% | 369,128 | 233,557,264 |
| 2024-12-11 | 6.35 | 6.43 | 6.25 | 6.4 | +0.31% | 432,074 | 274,724,051 |
| 2024-12-10 | 6.65 | 6.65 | 6.34 | 6.38 | -1.85% | 727,868 | 470,117,602 |
| 2024-12-09 | 6.35 | 6.62 | 6.31 | 6.5 | +2.52% | 800,794 | 518,476,631 |
| 2024-12-06 | 6.09 | 6.39 | 6.08 | 6.34 | +3.26% | 765,361 | 482,207,243 |
| 2024-12-05 | 6.01 | 6.18 | 5.99 | 6.14 | +1.32% | 449,738 | 274,022,387 |
| 2024-12-04 | 6.23 | 6.24 | 6.02 | 6.06 | -3.96% | 634,795 | 387,897,070 |
| 2024-12-03 | 6.22 | 6.45 | 6.15 | 6.31 | +0.64% | 816,104 | 513,888,244 |
| 2024-12-02 | 6.07 | 6.45 | 6.06 | 6.27 | +1.95% | 864,178 | 537,573,612 |
| 2024-11-29 | 6.29 | 6.38 | 6.1 | 6.15 | -6.39% | 934,560 | 580,696,163 |
| 2024-11-28 | 6.2 | 6.89 | 6.02 | 6.57 | +3.3% | 1,413,626 | 897,248,039 |
| 2024-11-27 | 6.36 | 6.6 | 6.36 | 6.36 | -10.04% | 657,324 | 420,058,311 |
| 2024-11-26 | 7.07 | 7.33 | 7.07 | 7.07 | -9.94% | 618,071 | 438,477,056 |
| 2024-11-25 | 6.77 | 7.85 | 6.43 | 7.85 | +9.94% | 1,982,943 | 1,398,174,686 |
| 2024-11-22 | 6.98 | 7.14 | 6.75 | 7.14 | +10.02% | 1,779,752 | 1,258,545,240 |
| 2024-11-21 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 72,215 | 46,867,541 |
| 2024-11-20 | 5.61 | 5.9 | 5.52 | 5.9 | +10.07% | 268,908 | 155,344,426 |
| 2024-11-19 | 4.94 | 5.36 | 4.93 | 5.36 | +10.06% | 632,547 | 329,151,940 |
| 2024-11-18 | 5 | 5.03 | 4.81 | 4.87 | -1.42% | 130,300 | 63,849,905 |
| 2024-11-15 | 5.02 | 5.06 | 4.93 | 4.94 | -1.59% | 108,715 | 54,333,507 |
| 2024-11-14 | 5.12 | 5.19 | 4.98 | 5.02 | -1.95% | 142,335 | 72,363,350 |
| 2024-11-13 | 5.06 | 5.18 | 5 | 5.12 | +0.59% | 123,142 | 62,607,692 |
| 2024-11-12 | 5.12 | 5.2 | 5.03 | 5.09 | -0.59% | 222,472 | 114,361,240 |
| 2024-11-11 | 5.14 | 5.16 | 5.05 | 5.12 | -0.19% | 136,103 | 69,351,103 |
| 2024-11-08 | 5.22 | 5.25 | 5.08 | 5.13 | -1.16% | 190,549 | 97,953,518 |
| 2024-11-07 | 5.1 | 5.2 | 5.07 | 5.19 | +2.17% | 224,097 | 115,466,437 |
| 2024-11-06 | 5.01 | 5.12 | 5 | 5.08 | +0.99% | 226,183 | 114,615,360 |
| 2024-11-05 | 4.92 | 5.09 | 4.91 | 5.03 | +1.41% | 228,820 | 114,558,744 |
| 2024-11-04 | 4.94 | 4.97 | 4.86 | 4.96 | +0.4% | 131,837 | 64,940,834 |
| 2024-11-01 | 5 | 5.16 | 4.93 | 4.94 | -2.37% | 251,173 | 126,692,658 |
| 2024-10-31 | 5.1 | 5.1 | 4.94 | 5.06 | -0.2% | 259,541 | 129,874,743 |
| 2024-10-30 | 4.85 | 5.07 | 4.84 | 5.07 | +5.41% | 321,562 | 159,177,594 |
| 2024-10-29 | 4.97 | 5.02 | 4.81 | 4.81 | -3.22% | 213,716 | 104,854,489 |
| 2024-10-28 | 4.89 | 4.99 | 4.85 | 4.97 | +1.64% | 276,312 | 136,237,404 |
| 2024-10-25 | 4.74 | 4.97 | 4.72 | 4.89 | +2.09% | 309,498 | 150,000,402 |
| 2024-10-24 | 4.85 | 4.89 | 4.71 | 4.79 | -4.96% | 360,101 | 171,716,433 |
| 2024-10-23 | 4.65 | 5.1 | 4.63 | 5.04 | +8.62% | 376,409 | 185,423,139 |
| 2024-10-22 | 4.53 | 4.64 | 4.51 | 4.64 | +2.65% | 102,863 | 47,258,076 |
| 2024-10-21 | 4.56 | 4.6 | 4.5 | 4.52 | -0.44% | 99,613 | 45,298,609 |
| 2024-10-18 | 4.46 | 4.59 | 4.45 | 4.54 | +1.57% | 94,899 | 42,829,265 |
| 2024-10-17 | 4.58 | 4.65 | 4.46 | 4.47 | -2.19% | 82,790 | 37,485,941 |
| 2024-10-16 | 4.51 | 4.62 | 4.5 | 4.57 | +0.44% | 68,181 | 31,215,911 |
| 2024-10-15 | 4.65 | 4.66 | 4.54 | 4.55 | -2.15% | 78,570 | 36,186,286 |
| 2024-10-14 | 4.64 | 4.7 | 4.55 | 4.65 | +0.87% | 99,676 | 46,136,803 |
| 2024-10-11 | 4.74 | 4.76 | 4.54 | 4.61 | -2.74% | 90,672 | 42,113,125 |
| 2024-10-10 | 4.69 | 4.89 | 4.63 | 4.74 | +2.38% | 123,459 | 58,668,994 |
| 2024-10-09 | 5.06 | 5.08 | 4.6 | 4.63 | -8.86% | 210,316 | 101,299,016 |
| 2024-10-08 | 5.33 | 5.33 | 4.9 | 5.08 | +4.74% | 315,290 | 161,109,317 |
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：