股票概览
20.72
+2.07%
+0.42
22.33
开盘价
22.33
最高价
20.36
最低价
252,506
成交量
数据更新至: 2025-03-25
技术指标
18.54
MA5 (5日均线)
17.01
MA10 (10日均线)
15.83
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 | 22.33 | 22.33 | 20.36 | 20.72 | +2.07% | 252,506 | 555,451,270 |
| 2025-03-24 | 20.3 | 20.3 | 20.3 | 20.3 | +10.03% | 11,960 | 24,277,805 |
| 2025-03-21 | 16.56 | 18.45 | 16.41 | 18.45 | +10.02% | 80,533 | 144,064,583 |
| 2025-03-20 | 16.56 | 16.88 | 16.33 | 16.77 | +1.76% | 67,370 | 112,123,499 |
| 2025-03-19 | 16.72 | 17 | 16.07 | 16.48 | -2.43% | 111,288 | 183,194,564 |
| 2025-03-18 | 15.33 | 16.89 | 15.25 | 16.89 | +10.03% | 105,517 | 172,808,199 |
| 2025-03-17 | 15.31 | 15.36 | 15.13 | 15.35 | +0.99% | 15,067 | 22,980,769 |
| 2025-03-14 | 14.93 | 15.22 | 14.75 | 15.2 | +1.95% | 18,704 | 28,164,923 |
| 2025-03-13 | 15.04 | 15.14 | 14.64 | 14.91 | -0.93% | 17,871 | 26,528,540 |
| 2025-03-12 | 15.2 | 15.48 | 14.95 | 15.05 | +0.27% | 22,657 | 34,251,909 |
| 2025-03-11 | 14.8 | 15.36 | 14.62 | 15.01 | +1.15% | 21,882 | 32,611,137 |
| 2025-03-10 | 14.67 | 14.93 | 14.67 | 14.84 | +0.95% | 14,048 | 20,842,255 |
| 2025-03-07 | 14.9 | 14.95 | 14.63 | 14.7 | -1.34% | 12,527 | 18,484,619 |
| 2025-03-06 | 14.68 | 15 | 14.56 | 14.9 | +1.85% | 18,162 | 26,878,755 |
| 2025-03-05 | 14.71 | 14.86 | 14.47 | 14.63 | -0.48% | 13,049 | 19,010,110 |
| 2025-03-04 | 14.32 | 14.72 | 14.25 | 14.7 | +2.44% | 16,201 | 23,621,866 |
| 2025-03-03 | 14.23 | 14.59 | 14.22 | 14.35 | +0.91% | 13,846 | 19,987,988 |
| 2025-02-28 | 14.55 | 14.55 | 14.2 | 14.22 | -2.13% | 12,877 | 18,491,090 |
| 2025-02-27 | 14.67 | 14.71 | 14.22 | 14.53 | -0.68% | 18,766 | 27,121,332 |
| 2025-02-26 | 14.48 | 14.68 | 14.48 | 14.63 | +1.04% | 15,239 | 22,265,200 |
| 2025-02-25 | 14.41 | 14.62 | 14.41 | 14.48 | -1.03% | 11,225 | 16,264,917 |
| 2025-02-24 | 14.35 | 14.65 | 14.22 | 14.63 | +1.46% | 18,064 | 26,202,424 |
| 2025-02-21 | 14.58 | 14.62 | 14.2 | 14.42 | -1.1% | 18,766 | 26,945,222 |
| 2025-02-20 | 14.39 | 14.72 | 14.39 | 14.58 | +0.97% | 15,398 | 22,391,988 |
| 2025-02-19 | 14.17 | 14.52 | 14.15 | 14.44 | +2.12% | 18,245 | 26,315,787 |
| 2025-02-18 | 14.66 | 14.69 | 14.05 | 14.14 | -3.48% | 17,709 | 25,373,129 |
| 2025-02-17 | 14.37 | 14.65 | 14.37 | 14.65 | +1.67% | 16,420 | 23,878,697 |
| 2025-02-14 | 14.5 | 14.69 | 14.32 | 14.41 | -0.96% | 19,015 | 27,498,875 |
| 2025-02-13 | 14.88 | 14.9 | 14.51 | 14.55 | -2.15% | 29,067 | 42,644,870 |
| 2025-02-12 | 14.4 | 15.75 | 14.38 | 14.87 | +2.76% | 54,993 | 82,100,863 |
| 2025-02-11 | 14.42 | 14.55 | 14.16 | 14.47 | +1.33% | 23,043 | 33,109,002 |
| 2025-02-10 | 14.09 | 14.3 | 14.03 | 14.28 | +1.93% | 21,067 | 29,818,583 |
| 2025-02-07 | 13.93 | 14.14 | 13.83 | 14.01 | +1.08% | 24,223 | 33,964,128 |
| 2025-02-06 | 13.77 | 13.88 | 13.45 | 13.86 | +1.02% | 22,923 | 31,370,420 |
| 2025-02-05 | 13.86 | 13.94 | 13.7 | 13.72 | -0.51% | 20,554 | 28,378,809 |
| 2025-01-27 | 13.91 | 14.14 | 13.78 | 13.79 | -0.72% | 24,439 | 34,077,381 |
| 2025-01-24 | 13.96 | 14.15 | 13.71 | 13.89 | -1% | 28,446 | 39,372,968 |
| 2025-01-23 | 13.98 | 14.34 | 13.98 | 14.03 | +1.08% | 24,126 | 34,147,404 |
| 2025-01-22 | 13.96 | 14.09 | 13.82 | 13.88 | -1.7% | 16,227 | 22,632,053 |
| 2025-01-21 | 14.34 | 14.4 | 13.86 | 14.12 | -0.35% | 23,651 | 33,223,564 |
| 2025-01-20 | 13.72 | 14.27 | 13.55 | 14.17 | +3.66% | 32,306 | 45,326,149 |
| 2025-01-17 | 13.73 | 13.76 | 13.46 | 13.67 | -0.44% | 25,901 | 35,280,291 |
| 2025-01-16 | 13.92 | 13.99 | 13.4 | 13.73 | +0.37% | 34,623 | 47,544,557 |
| 2025-01-15 | 13.72 | 13.96 | 13.61 | 13.68 | -0.15% | 42,485 | 58,552,300 |
| 2025-01-14 | 12.98 | 13.9 | 12.98 | 13.7 | +6.12% | 70,521 | 95,428,605 |
| 2025-01-13 | 12.88 | 13.23 | 12.88 | 12.91 | -6.58% | 61,591 | 79,937,335 |
| 2025-01-10 | 14.95 | 15 | 13.82 | 13.82 | -9.97% | 100,465 | 143,914,810 |
| 2025-01-09 | 15.33 | 16.19 | 14.72 | 15.35 | -1.73% | 145,449 | 221,953,264 |
| 2025-01-08 | 16.87 | 17.23 | 15.51 | 15.62 | -9.34% | 188,701 | 302,299,915 |
| 2025-01-07 | 16.3 | 17.23 | 16.3 | 17.23 | +10.03% | 208,201 | 353,852,563 |
| 2025-01-06 | 14.07 | 15.66 | 13.61 | 15.66 | +9.97% | 87,225 | 132,439,761 |
| 2025-01-03 | 13.98 | 14.26 | 13.35 | 14.24 | +1.86% | 36,542 | 51,051,901 |
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：