股票概览
18.72
-9.21%
-1.9
19.55
开盘价
20
最高价
18.56
最低价
1,283,129
成交量
数据更新至: 2025-03-25
技术指标
18.94
MA5 (5日均线)
16.94
MA10 (10日均线)
14.38
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 | 19.55 | 20 | 18.56 | 18.72 | -9.21% | 1,283,129 | 2,480,424,528 |
| 2025-03-24 | 19.24 | 20.99 | 18.4 | 20.62 | +6.12% | 2,494,337 | 4,891,026,897 |
| 2025-03-21 | 18.48 | 21.3 | 18.48 | 19.43 | +8.67% | 2,882,766 | 5,689,902,800 |
| 2025-03-20 | 17.5 | 18.88 | 16.6 | 17.88 | -0.94% | 2,353,841 | 4,191,337,490 |
| 2025-03-19 | 16.91 | 18.96 | 16.91 | 18.05 | +4.34% | 2,463,802 | 4,423,812,310 |
| 2025-03-18 | 17.1 | 18.58 | 16.83 | 17.3 | +0.12% | 2,684,244 | 4,704,549,709 |
| 2025-03-17 | 16.5 | 18.45 | 16.5 | 17.28 | +12.06% | 2,775,087 | 4,814,065,466 |
| 2025-03-14 | 13.5 | 15.42 | 13.19 | 15.42 | +20% | 2,268,542 | 3,216,566,942 |
| 2025-03-13 | 11.99 | 12.88 | 11.78 | 12.85 | +8.81% | 1,361,276 | 1,688,939,155 |
| 2025-03-12 | 11.94 | 12.23 | 11.8 | 11.81 | +0.34% | 412,962 | 494,179,891 |
| 2025-03-11 | 11.48 | 11.87 | 11.44 | 11.77 | +0.09% | 285,299 | 333,090,121 |
| 2025-03-10 | 12 | 12.09 | 11.58 | 11.76 | -2.73% | 446,528 | 526,222,788 |
| 2025-03-07 | 12.08 | 12.54 | 11.99 | 12.09 | -0.98% | 590,846 | 724,407,561 |
| 2025-03-06 | 11.93 | 12.56 | 11.93 | 12.21 | +2.78% | 752,584 | 924,383,259 |
| 2025-03-05 | 12.01 | 12.41 | 11.62 | 11.88 | +3.21% | 710,474 | 851,279,976 |
| 2025-03-04 | 11.07 | 11.52 | 11 | 11.51 | +2.86% | 437,269 | 496,454,687 |
| 2025-03-03 | 11.2 | 11.51 | 11.06 | 11.19 | -0.89% | 447,893 | 505,838,745 |
| 2025-02-28 | 11.84 | 12.3 | 11.15 | 11.29 | -6.85% | 654,013 | 757,170,414 |
| 2025-02-27 | 12.27 | 12.77 | 11.76 | 12.12 | -2.02% | 753,168 | 923,781,937 |
| 2025-02-26 | 12.69 | 12.86 | 12.3 | 12.37 | -2.52% | 717,909 | 891,747,080 |
| 2025-02-25 | 12.61 | 13.16 | 12.32 | 12.69 | -5.3% | 1,146,798 | 1,448,656,544 |
| 2025-02-24 | 12.84 | 14.13 | 12.75 | 13.4 | +3.72% | 1,513,886 | 2,044,528,146 |
| 2025-02-21 | 12.47 | 13.44 | 12.45 | 12.92 | +4.36% | 1,704,578 | 2,196,992,247 |
| 2025-02-20 | 13.7 | 13.97 | 12.18 | 12.38 | -8.7% | 2,036,215 | 2,603,439,480 |
| 2025-02-19 | 12.03 | 13.56 | 11.8 | 13.56 | +20% | 1,935,718 | 2,446,568,890 |
| 2025-02-18 | 12.09 | 12.09 | 10.74 | 11.3 | +6% | 1,754,507 | 1,998,519,385 |
| 2025-02-17 | 10.66 | 10.66 | 10.66 | 10.66 | +20.05% | 53,267 | 56,782,728 |
| 2025-01-23 | 8.93 | 9.12 | 8.83 | 8.88 | -0.34% | 289,121 | 259,412,699 |
| 2025-01-22 | 8.51 | 8.92 | 8.44 | 8.91 | +3.73% | 303,927 | 266,984,723 |
| 2025-01-21 | 8.64 | 8.73 | 8.43 | 8.59 | -0.58% | 135,674 | 116,070,575 |
| 2025-01-20 | 8.64 | 8.77 | 8.55 | 8.64 | +0.47% | 159,985 | 138,656,795 |
| 2025-01-17 | 8.53 | 8.79 | 8.52 | 8.6 | +0.12% | 161,868 | 139,966,046 |
| 2025-01-16 | 8.64 | 8.77 | 8.53 | 8.59 | +0.12% | 202,801 | 175,095,293 |
| 2025-01-15 | 8.61 | 8.75 | 8.54 | 8.58 | -0.81% | 217,738 | 188,073,354 |
| 2025-01-14 | 8.22 | 8.67 | 8.12 | 8.65 | +7.45% | 290,042 | 246,804,385 |
| 2025-01-13 | 7.96 | 8.15 | 7.64 | 8.05 | -0.12% | 166,942 | 132,618,881 |
| 2025-01-10 | 8.18 | 8.42 | 8.05 | 8.06 | -1.95% | 240,254 | 198,836,543 |
| 2025-01-09 | 8.03 | 8.54 | 8 | 8.22 | +0.61% | 304,579 | 253,286,266 |
| 2025-01-08 | 7.81 | 8.28 | 7.78 | 8.17 | +3.68% | 313,920 | 252,385,522 |
| 2025-01-07 | 7.52 | 7.9 | 7.46 | 7.88 | +5.63% | 187,833 | 144,056,487 |
| 2025-01-06 | 7.53 | 7.7 | 7.38 | 7.46 | -1.32% | 153,902 | 115,964,224 |
| 2025-01-03 | 7.95 | 7.99 | 7.54 | 7.56 | -4.67% | 180,155 | 138,792,192 |
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：