股票概览
7.11
-10%
-0.79
8.25
开盘价
8.58
最高价
7.11
最低价
1,171,598
成交量
数据更新至: 2025-03-25
技术指标
6.93
MA5 (5日均线)
6.29
MA10 (10日均线)
5.74
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 | 8.25 | 8.58 | 7.11 | 7.11 | -10% | 1,171,598 | 913,376,351 |
| 2025-03-24 | 7.38 | 7.9 | 7.38 | 7.9 | +10.03% | 1,142,554 | 889,300,706 |
| 2025-03-21 | 7.18 | 7.18 | 7.18 | 7.18 | +9.95% | 111,710 | 80,207,737 |
| 2025-03-20 | 6.08 | 6.53 | 5.97 | 6.53 | +9.93% | 622,058 | 387,559,794 |
| 2025-03-19 | 5.42 | 5.94 | 5.35 | 5.94 | +10% | 341,202 | 192,553,965 |
| 2025-03-18 | 5.46 | 5.54 | 5.36 | 5.4 | +0.75% | 241,634 | 131,057,485 |
| 2025-03-17 | 5.51 | 5.55 | 5.32 | 5.36 | -2.72% | 331,078 | 178,862,266 |
| 2025-03-14 | 5.6 | 5.76 | 5.48 | 5.51 | -7.08% | 528,250 | 295,300,294 |
| 2025-03-13 | 6.32 | 6.62 | 5.92 | 5.93 | -1.5% | 805,914 | 512,938,088 |
| 2025-03-12 | 5.65 | 6.02 | 5.46 | 6.02 | +10.05% | 334,813 | 193,550,584 |
| 2025-03-11 | 5.35 | 5.52 | 5.35 | 5.47 | +1.3% | 177,893 | 96,733,936 |
| 2025-03-10 | 5.43 | 5.45 | 5.3 | 5.4 | +0.93% | 127,004 | 68,255,048 |
| 2025-03-07 | 5.34 | 5.56 | 5.31 | 5.35 | -0.93% | 227,812 | 123,663,537 |
| 2025-03-06 | 5.09 | 5.58 | 5.02 | 5.4 | +6.51% | 373,624 | 198,209,988 |
| 2025-03-05 | 5.13 | 5.13 | 4.99 | 5.07 | -1.17% | 105,362 | 53,028,362 |
| 2025-03-04 | 5.04 | 5.13 | 4.97 | 5.13 | +1.18% | 140,932 | 71,327,266 |
| 2025-03-03 | 5.14 | 5.28 | 5 | 5.07 | +0.6% | 223,239 | 114,032,657 |
| 2025-02-28 | 5.03 | 5.1 | 4.99 | 5.04 | +0.4% | 202,569 | 102,255,449 |
| 2025-02-27 | 5.01 | 5.09 | 4.93 | 5.02 | +0.4% | 150,190 | 75,142,742 |
| 2025-02-26 | 5.01 | 5.05 | 4.92 | 5 | +1.01% | 157,788 | 78,720,804 |
| 2025-02-25 | 5.01 | 5.07 | 4.92 | 4.95 | -2.17% | 300,570 | 149,789,727 |
| 2025-02-24 | 4.65 | 5.06 | 4.65 | 5.06 | +10% | 419,389 | 208,097,492 |
| 2025-02-21 | 4.68 | 4.7 | 4.5 | 4.6 | -1.71% | 95,172 | 43,535,892 |
| 2025-02-20 | 4.71 | 4.75 | 4.66 | 4.68 | -0.43% | 61,396 | 28,819,725 |
| 2025-02-19 | 4.69 | 4.72 | 4.64 | 4.7 | +0.21% | 72,024 | 33,719,383 |
| 2025-02-18 | 4.85 | 4.87 | 4.66 | 4.69 | -2.9% | 92,693 | 44,134,628 |
| 2025-02-17 | 4.66 | 4.86 | 4.64 | 4.83 | +3.21% | 132,891 | 63,610,545 |
| 2025-02-14 | 4.79 | 4.82 | 4.66 | 4.68 | -2.09% | 86,940 | 41,102,857 |
| 2025-02-13 | 4.83 | 4.9 | 4.75 | 4.78 | +1.27% | 126,468 | 60,824,521 |
| 2025-02-12 | 4.72 | 4.76 | 4.66 | 4.72 | +0.43% | 86,489 | 40,729,753 |
| 2025-02-11 | 4.83 | 4.88 | 4.68 | 4.7 | -2.89% | 136,002 | 64,241,520 |
| 2025-02-10 | 4.69 | 4.84 | 4.69 | 4.84 | +3.2% | 106,785 | 51,116,411 |
| 2025-02-07 | 4.77 | 4.78 | 4.65 | 4.69 | +1.3% | 139,570 | 65,796,338 |
| 2025-02-06 | 4.63 | 4.63 | 4.49 | 4.63 | +0.43% | 68,661 | 31,398,868 |
| 2025-02-05 | 4.55 | 4.67 | 4.53 | 4.61 | +2.22% | 55,435 | 25,552,506 |
| 2025-01-27 | 4.47 | 4.63 | 4.47 | 4.51 | +0.89% | 61,222 | 27,916,623 |
| 2025-01-24 | 4.44 | 4.49 | 4.37 | 4.47 | +0.68% | 61,009 | 27,100,315 |
| 2025-01-23 | 4.48 | 4.58 | 4.44 | 4.44 | +0.23% | 76,258 | 34,356,277 |
| 2025-01-22 | 4.46 | 4.48 | 4.35 | 4.43 | -0.67% | 71,981 | 31,749,693 |
| 2025-01-21 | 4.69 | 4.79 | 4.46 | 4.46 | -3.04% | 148,103 | 68,138,397 |
| 2025-01-20 | 4.37 | 4.8 | 4.25 | 4.6 | +2.45% | 227,583 | 103,037,032 |
| 2025-01-17 | 4.53 | 4.59 | 4.44 | 4.49 | -1.1% | 71,005 | 31,938,276 |
| 2025-01-16 | 4.5 | 4.6 | 4.47 | 4.54 | +1.11% | 66,264 | 30,062,539 |
| 2025-01-15 | 4.51 | 4.55 | 4.42 | 4.49 | -0.66% | 69,422 | 31,156,292 |
| 2025-01-14 | 4.34 | 4.52 | 4.33 | 4.52 | +4.87% | 77,468 | 34,425,999 |
| 2025-01-13 | 4.26 | 4.34 | 4.15 | 4.31 | +1.41% | 68,833 | 29,363,870 |
| 2025-01-10 | 4.45 | 4.48 | 4.25 | 4.25 | -4.49% | 84,170 | 36,789,643 |
| 2025-01-09 | 4.47 | 4.53 | 4.44 | 4.45 | -0.67% | 74,144 | 33,205,126 |
| 2025-01-08 | 4.5 | 4.54 | 4.32 | 4.48 | -0.67% | 123,153 | 54,585,311 |
| 2025-01-07 | 4.33 | 4.54 | 4.33 | 4.51 | +3.2% | 120,922 | 53,566,037 |
| 2025-01-06 | 4.65 | 4.66 | 4.37 | 4.37 | -9.9% | 164,778 | 72,360,333 |
| 2025-01-03 | 5.42 | 5.44 | 4.85 | 4.85 | -10.02% | 166,322 | 82,961,839 |
| 2025-01-02 | 5.54 | 5.66 | 5.35 | 5.39 | -2.53% | 190,850 | 105,037,904 |
| 2024-12-31 | 5.52 | 5.63 | 5.47 | 5.53 | +0.18% | 157,755 | 87,449,612 |
| 2024-12-30 | 5.45 | 5.61 | 5.37 | 5.52 | +0.91% | 154,134 | 85,026,662 |
| 2024-12-27 | 5.14 | 5.56 | 5.13 | 5.47 | +6.01% | 224,206 | 120,679,386 |
| 2024-12-26 | 5.05 | 5.25 | 4.98 | 5.16 | +2.18% | 139,988 | 71,798,763 |
| 2024-12-25 | 5.02 | 5.29 | 4.9 | 5.05 | +0.6% | 153,490 | 77,699,778 |
| 2024-12-24 | 5.01 | 5.06 | 4.88 | 5.02 | +0.6% | 77,865 | 38,740,080 |
| 2024-12-23 | 5.3 | 5.31 | 4.96 | 4.99 | -5.31% | 123,239 | 62,447,922 |
| 2024-12-20 | 5.22 | 5.34 | 5.22 | 5.27 | +1.15% | 109,927 | 57,984,883 |
| 2024-12-19 | 5.17 | 5.25 | 5.04 | 5.21 | -0.38% | 109,977 | 56,730,223 |
| 2024-12-18 | 5.34 | 5.36 | 5.13 | 5.23 | -2.43% | 128,897 | 67,720,376 |
| 2024-12-17 | 5.84 | 5.87 | 5.32 | 5.36 | -8.22% | 273,332 | 150,521,766 |
| 2024-12-16 | 5.81 | 6.05 | 5.81 | 5.84 | +1.39% | 244,450 | 145,110,663 |
| 2024-12-13 | 5.76 | 5.96 | 5.73 | 5.76 | -0.86% | 240,624 | 140,287,735 |
| 2024-12-12 | 5.68 | 5.81 | 5.58 | 5.81 | +2.65% | 208,546 | 119,266,343 |
| 2024-12-11 | 5.6 | 5.66 | 5.56 | 5.66 | +0.71% | 130,696 | 73,481,493 |
| 2024-12-10 | 5.83 | 5.89 | 5.59 | 5.62 | -1.75% | 226,938 | 129,390,996 |
| 2024-12-09 | 5.6 | 5.74 | 5.56 | 5.72 | +1.78% | 227,906 | 129,137,643 |
| 2024-12-06 | 5.43 | 5.64 | 5.43 | 5.62 | +3.69% | 260,037 | 144,263,704 |
| 2024-12-05 | 5.41 | 5.45 | 5.36 | 5.42 | +0.18% | 168,683 | 91,191,983 |
| 2024-12-04 | 5.5 | 5.55 | 5.35 | 5.41 | -1.64% | 202,145 | 110,281,857 |
| 2024-12-03 | 5.48 | 5.51 | 5.36 | 5.5 | +0.36% | 204,092 | 110,785,951 |
| 2024-12-02 | 5.29 | 5.5 | 5.29 | 5.48 | +4.18% | 303,986 | 164,692,301 |
| 2024-11-29 | 5.3 | 5.31 | 5.14 | 5.26 | -1.13% | 286,245 | 149,639,947 |
| 2024-11-28 | 5.31 | 5.48 | 5.29 | 5.32 | -2.03% | 347,229 | 186,332,584 |
| 2024-11-27 | 5.36 | 5.66 | 5.36 | 5.43 | -8.89% | 554,674 | 301,729,318 |
| 2024-11-26 | 7.27 | 7.27 | 5.96 | 5.96 | -9.97% | 765,970 | 503,283,995 |
| 2024-11-25 | 6.62 | 6.62 | 6.35 | 6.62 | +9.97% | 332,731 | 218,693,245 |
| 2024-11-22 | 5.4 | 6.02 | 5.31 | 6.02 | +10.05% | 415,847 | 233,241,421 |
| 2024-11-21 | 5.67 | 5.68 | 5.36 | 5.47 | -1.97% | 368,360 | 203,028,057 |
| 2024-11-20 | 5.01 | 5.58 | 5.01 | 5.58 | +10.06% | 289,062 | 153,552,115 |
| 2024-11-19 | 4.99 | 5.07 | 4.82 | 5.07 | +3.05% | 204,256 | 101,211,483 |
| 2024-11-18 | 5 | 5.2 | 4.9 | 4.92 | +3.14% | 269,003 | 134,855,265 |
| 2024-11-15 | 4.9 | 4.97 | 4.77 | 4.77 | -2.65% | 122,125 | 59,677,083 |
| 2024-11-14 | 5.18 | 5.18 | 4.88 | 4.9 | -4.85% | 195,096 | 97,460,970 |
| 2024-11-13 | 5.1 | 5.34 | 5.07 | 5.15 | +0.98% | 199,127 | 103,438,587 |
| 2024-11-12 | 5.13 | 5.23 | 5.04 | 5.1 | -0.97% | 195,898 | 100,712,659 |
| 2024-11-11 | 4.87 | 5.16 | 4.84 | 5.15 | +4.89% | 221,902 | 112,334,738 |
| 2024-11-08 | 5.17 | 5.18 | 4.89 | 4.91 | -4.84% | 291,799 | 145,555,220 |
| 2024-11-07 | 4.99 | 5.26 | 4.88 | 5.16 | +3.82% | 371,955 | 190,574,227 |
| 2024-11-06 | 4.7 | 5.05 | 4.66 | 4.97 | +6.2% | 316,877 | 152,893,969 |
| 2024-11-05 | 4.65 | 4.7 | 4.59 | 4.68 | +0.21% | 253,687 | 117,952,301 |
| 2024-11-04 | 4.35 | 4.77 | 4.22 | 4.67 | +7.6% | 317,901 | 144,905,797 |
| 2024-11-01 | 4.51 | 4.62 | 4.31 | 4.34 | -3.34% | 185,683 | 82,277,815 |
| 2024-10-31 | 4.35 | 4.55 | 4.34 | 4.49 | +3.46% | 148,123 | 66,195,631 |
| 2024-10-30 | 4.26 | 4.4 | 4.22 | 4.34 | +0.93% | 137,552 | 59,628,401 |
| 2024-10-29 | 4.5 | 4.54 | 4.29 | 4.3 | -4.44% | 189,759 | 83,220,635 |
| 2024-10-28 | 4.4 | 4.5 | 4.36 | 4.5 | +3.69% | 139,910 | 62,341,499 |
| 2024-10-25 | 4.2 | 4.35 | 4.19 | 4.34 | +3.58% | 106,559 | 45,654,688 |
| 2024-10-24 | 4.18 | 4.21 | 4.15 | 4.19 | 0% | 80,271 | 33,535,841 |
| 2024-10-23 | 4.2 | 4.27 | 4.15 | 4.19 | 0% | 106,826 | 45,001,475 |
| 2024-10-22 | 4.13 | 4.2 | 4.1 | 4.19 | +1.45% | 91,759 | 38,258,031 |
| 2024-10-21 | 4.14 | 4.16 | 4.09 | 4.13 | +0.98% | 100,933 | 41,629,719 |
| 2024-10-18 | 4.08 | 4.18 | 4.03 | 4.09 | +0.49% | 110,471 | 45,309,982 |
| 2024-10-17 | 4.18 | 4.22 | 4.07 | 4.07 | -2.4% | 88,833 | 36,796,048 |
| 2024-10-16 | 4.08 | 4.22 | 4.06 | 4.17 | +0.97% | 91,535 | 38,189,908 |
| 2024-10-15 | 4.16 | 4.25 | 4.12 | 4.13 | -1.67% | 96,857 | 40,532,968 |
| 2024-10-14 | 4.15 | 4.32 | 4.08 | 4.2 | +3.96% | 126,329 | 52,843,431 |
| 2024-10-11 | 4.22 | 4.22 | 4.01 | 4.04 | -4.72% | 132,147 | 54,313,618 |
| 2024-10-10 | 4.17 | 4.37 | 4.14 | 4.24 | +1.68% | 161,652 | 68,803,637 |
| 2024-10-09 | 4.5 | 4.5 | 4.17 | 4.17 | -9.94% | 221,806 | 95,564,992 |
| 2024-10-08 | 4.8 | 4.8 | 4.35 | 4.63 | +6.19% | 292,853 | 133,589,764 |
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：