股票概览
6.81
-1.73%
-0.12
6.93
开盘价
7.08
最高价
6.67
最低价
407,175
成交量
数据更新至: 2025-03-25
技术指标
7.41
MA5 (5日均线)
7.26
MA10 (10日均线)
6.70
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 | 6.93 | 7.08 | 6.67 | 6.81 | -1.73% | 407,175 | 277,053,955 |
| 2025-03-24 | 7.72 | 7.77 | 6.93 | 6.93 | -10% | 821,456 | 588,208,688 |
| 2025-03-21 | 7.7 | 8.18 | 7.6 | 7.7 | -3.51% | 956,665 | 748,460,230 |
| 2025-03-20 | 7.48 | 8.38 | 7.4 | 7.98 | +4.72% | 1,611,664 | 1,276,017,710 |
| 2025-03-19 | 6.9 | 7.62 | 6.83 | 7.62 | +9.96% | 949,499 | 710,239,532 |
| 2025-03-18 | 7.14 | 7.33 | 6.84 | 6.93 | -4.68% | 687,687 | 482,391,552 |
| 2025-03-17 | 7.08 | 7.46 | 7.08 | 7.27 | 0% | 611,388 | 443,915,212 |
| 2025-03-14 | 7.47 | 7.88 | 6.92 | 7.27 | -1.62% | 1,169,783 | 847,644,899 |
| 2025-03-13 | 6.63 | 7.39 | 6.62 | 7.39 | +9.97% | 913,232 | 645,644,333 |
| 2025-03-12 | 6.52 | 6.89 | 6.48 | 6.72 | +3.86% | 614,121 | 410,340,558 |
| 2025-03-11 | 6.28 | 6.55 | 6.24 | 6.47 | +1.09% | 429,439 | 276,229,883 |
| 2025-03-10 | 6.38 | 6.6 | 6.37 | 6.4 | -2.74% | 536,822 | 347,120,027 |
| 2025-03-07 | 6.06 | 6.78 | 6 | 6.58 | +6.82% | 958,284 | 622,389,961 |
| 2025-03-06 | 6.12 | 6.22 | 6.1 | 6.16 | -0.32% | 339,640 | 208,889,768 |
| 2025-03-05 | 6.18 | 6.36 | 6.05 | 6.18 | -2.37% | 515,080 | 317,853,623 |
| 2025-03-04 | 5.92 | 6.46 | 5.87 | 6.33 | +6.03% | 723,954 | 451,560,752 |
| 2025-03-03 | 5.94 | 6.27 | 5.93 | 5.97 | +0.51% | 586,596 | 355,444,344 |
| 2025-02-28 | 5.59 | 6.15 | 5.5 | 5.94 | +5.69% | 646,207 | 378,147,751 |
| 2025-02-27 | 5.8 | 5.83 | 5.56 | 5.62 | -2.26% | 197,105 | 111,517,625 |
| 2025-02-26 | 5.7 | 5.79 | 5.69 | 5.75 | +0.35% | 227,769 | 130,762,173 |
| 2025-02-25 | 5.7 | 5.81 | 5.65 | 5.73 | -0.52% | 272,790 | 156,248,795 |
| 2025-02-24 | 5.58 | 5.76 | 5.47 | 5.76 | +3.6% | 372,274 | 210,983,015 |
| 2025-02-21 | 5.56 | 5.6 | 5.49 | 5.56 | -0.71% | 245,166 | 136,019,743 |
| 2025-02-20 | 5.64 | 5.68 | 5.56 | 5.6 | +0.18% | 219,282 | 122,717,815 |
| 2025-02-19 | 5.49 | 5.66 | 5.48 | 5.59 | +0.54% | 214,456 | 120,015,198 |
| 2025-02-18 | 5.72 | 5.79 | 5.55 | 5.56 | -3.3% | 306,292 | 173,649,902 |
| 2025-02-17 | 5.68 | 5.87 | 5.62 | 5.75 | +1.05% | 331,078 | 189,327,271 |
| 2025-02-14 | 5.83 | 5.98 | 5.63 | 5.69 | -3.56% | 430,520 | 247,494,555 |
| 2025-02-13 | 5.9 | 6.05 | 5.76 | 5.9 | +0.17% | 559,659 | 330,131,527 |
| 2025-02-12 | 5.77 | 6.19 | 5.6 | 5.89 | +0.34% | 700,240 | 414,412,874 |
| 2025-02-11 | 6.05 | 6.45 | 5.85 | 5.87 | +0.17% | 1,151,009 | 714,378,606 |
| 2025-02-10 | 5.86 | 5.86 | 5.7 | 5.86 | +9.94% | 352,782 | 206,562,617 |
| 2025-02-07 | 5.23 | 5.45 | 5.23 | 5.33 | +1.33% | 239,897 | 127,994,841 |
| 2025-02-06 | 5.08 | 5.27 | 5.06 | 5.26 | +2.73% | 149,232 | 77,464,215 |
| 2025-02-05 | 5.11 | 5.17 | 5.09 | 5.12 | +0.79% | 104,781 | 53,725,019 |
| 2025-01-27 | 5.25 | 5.25 | 5.06 | 5.08 | -1.55% | 100,240 | 51,503,661 |
| 2025-01-24 | 5.15 | 5.2 | 5.01 | 5.16 | +0.98% | 153,926 | 78,994,168 |
| 2025-01-23 | 5.29 | 5.38 | 5.1 | 5.11 | -2.67% | 219,385 | 114,829,658 |
| 2025-01-22 | 5.5 | 5.5 | 5.22 | 5.25 | -5.91% | 288,864 | 153,503,497 |
| 2025-01-21 | 5.52 | 5.68 | 5.47 | 5.58 | +1.09% | 349,125 | 194,489,423 |
| 2025-01-20 | 5.66 | 5.72 | 5.46 | 5.52 | -0.9% | 296,441 | 164,146,511 |
| 2025-01-17 | 5.68 | 5.76 | 5.46 | 5.57 | -3.97% | 505,799 | 282,446,925 |
| 2025-01-16 | 5.91 | 6.16 | 5.75 | 5.8 | -4.13% | 858,136 | 509,105,274 |
| 2025-01-15 | 5.4 | 6.05 | 5.39 | 6.05 | +10% | 553,753 | 329,562,953 |
| 2025-01-14 | 5.3 | 5.53 | 5.2 | 5.5 | +3.19% | 349,983 | 188,421,407 |
| 2025-01-13 | 5.08 | 5.6 | 5.02 | 5.33 | +2.3% | 331,670 | 176,346,571 |
| 2025-01-10 | 5.01 | 5.22 | 4.95 | 5.21 | +2.76% | 273,480 | 139,479,648 |
| 2025-01-09 | 5.02 | 5.24 | 4.96 | 5.07 | -0.78% | 202,636 | 103,545,243 |
| 2025-01-08 | 5.06 | 5.28 | 4.81 | 5.11 | +0.99% | 247,604 | 124,379,517 |
| 2025-01-07 | 5 | 5.1 | 4.91 | 5.06 | +1.2% | 189,356 | 95,031,648 |
| 2025-01-06 | 4.85 | 5.3 | 4.82 | 5 | -0.4% | 362,459 | 184,325,677 |
| 2025-01-03 | 4.7 | 5.33 | 4.53 | 5.02 | +3.51% | 527,066 | 254,610,452 |
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：