股票概览
18.86
-3.82%
-0.75
19.6
开盘价
19.6
最高价
18.65
最低价
164,354
成交量
数据更新至: 2025-03-25
技术指标
20.51
MA5 (5日均线)
21.58
MA10 (10日均线)
22.59
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 | 19.6 | 19.6 | 18.65 | 18.86 | -3.82% | 164,354 | 313,058,770 |
| 2025-03-24 | 20.03 | 20.19 | 18.89 | 19.61 | -2.19% | 306,928 | 598,884,785 |
| 2025-03-21 | 21.28 | 21.28 | 20.05 | 20.05 | -7.13% | 386,501 | 791,748,378 |
| 2025-03-20 | 22.04 | 22.41 | 21.58 | 21.59 | -3.83% | 349,707 | 765,163,720 |
| 2025-03-19 | 23.03 | 23.57 | 22.02 | 22.45 | -2.86% | 403,538 | 917,211,254 |
| 2025-03-18 | 23.35 | 23.88 | 22.88 | 23.11 | -0.56% | 521,766 | 1,214,712,193 |
| 2025-03-17 | 22 | 23.96 | 21.55 | 23.24 | +4.64% | 633,507 | 1,442,327,866 |
| 2025-03-14 | 21.24 | 22.99 | 20.98 | 22.21 | +3.06% | 528,366 | 1,177,967,010 |
| 2025-03-13 | 22.8 | 22.86 | 21.5 | 21.55 | -6.99% | 430,591 | 945,870,520 |
| 2025-03-12 | 22.66 | 24.3 | 22.03 | 23.17 | +3.16% | 692,353 | 1,598,135,710 |
| 2025-03-11 | 21.46 | 22.47 | 21.46 | 22.46 | +1.4% | 413,065 | 910,809,694 |
| 2025-03-10 | 22.04 | 22.8 | 21.35 | 22.15 | -0.49% | 393,365 | 866,394,328 |
| 2025-03-07 | 23.41 | 23.7 | 22.04 | 22.26 | -10.02% | 760,778 | 1,746,525,216 |
| 2025-03-06 | 23 | 25.68 | 22.89 | 24.74 | +9.03% | 1,035,690 | 2,518,473,015 |
| 2025-03-05 | 21.96 | 23.15 | 21.34 | 22.69 | +2.3% | 811,013 | 1,812,568,890 |
| 2025-03-04 | 21.5 | 22.46 | 21.4 | 22.18 | +0.82% | 713,556 | 1,571,459,168 |
| 2025-03-03 | 24.71 | 25.24 | 21.68 | 22 | -10.31% | 932,694 | 2,128,608,708 |
| 2025-02-28 | 26.41 | 26.92 | 24.15 | 24.53 | -11.51% | 1,060,588 | 2,691,961,398 |
| 2025-02-27 | 25.5 | 29.13 | 25.18 | 27.72 | +10.26% | 1,542,783 | 4,095,318,511 |
| 2025-02-26 | 21.15 | 25.14 | 19.81 | 25.14 | +20% | 1,636,461 | 3,670,347,584 |
| 2025-02-25 | 18.1 | 22.44 | 18.1 | 20.95 | +12.03% | 1,307,348 | 2,689,252,457 |
| 2025-02-24 | 19.6 | 21.4 | 18.59 | 18.7 | +4.47% | 1,387,090 | 2,763,307,293 |
| 2025-02-21 | 17.9 | 17.9 | 17.9 | 17.9 | +19.97% | 314,547 | 563,039,774 |
| 2025-02-20 | 14.78 | 15.28 | 14.46 | 14.92 | +0.95% | 359,571 | 534,370,751 |
| 2025-02-19 | 14.3 | 15.01 | 14.02 | 14.78 | +4.01% | 322,109 | 472,811,689 |
| 2025-02-18 | 15.82 | 15.82 | 14.17 | 14.21 | -10.23% | 487,915 | 725,170,797 |
| 2025-02-17 | 15.69 | 16.63 | 15.42 | 15.83 | +0.64% | 557,658 | 892,308,686 |
| 2025-02-14 | 16 | 16 | 15 | 15.73 | -1.81% | 508,089 | 788,352,710 |
| 2025-02-13 | 15.2 | 16.4 | 14.8 | 16.02 | +5.46% | 692,925 | 1,095,294,074 |
| 2025-02-12 | 14.5 | 15.5 | 14.5 | 15.19 | +4.83% | 508,977 | 766,324,586 |
| 2025-02-11 | 14.8 | 14.8 | 14.44 | 14.49 | -2.82% | 341,316 | 497,140,925 |
| 2025-02-10 | 14.7 | 14.97 | 14.48 | 14.91 | +1.98% | 468,187 | 693,549,525 |
| 2025-02-07 | 13.7 | 14.82 | 13.59 | 14.62 | +6.33% | 604,541 | 854,588,688 |
| 2025-02-06 | 13.1 | 13.79 | 12.85 | 13.75 | +5.04% | 400,775 | 537,777,059 |
| 2025-02-05 | 12.88 | 13.27 | 12.73 | 13.09 | +4.47% | 301,344 | 391,496,854 |
| 2025-01-27 | 13.48 | 13.7 | 12.53 | 12.53 | -7.87% | 326,648 | 423,109,851 |
| 2025-01-24 | 12.74 | 13.6 | 12.54 | 13.6 | +3.34% | 477,344 | 630,485,315 |
| 2025-01-23 | 13.03 | 14.14 | 12.89 | 13.16 | +3.95% | 477,091 | 640,197,351 |
| 2025-01-22 | 12.54 | 12.87 | 12.4 | 12.66 | -2.99% | 268,856 | 339,765,741 |
| 2025-01-21 | 12.92 | 13.41 | 12.84 | 13.05 | +1.64% | 266,344 | 346,847,781 |
| 2025-01-20 | 12.95 | 13.11 | 12.68 | 12.84 | +0.39% | 245,009 | 315,462,154 |
| 2025-01-17 | 13.17 | 13.32 | 12.75 | 12.79 | -3.18% | 312,411 | 404,683,867 |
| 2025-01-16 | 13.58 | 13.85 | 12.93 | 13.21 | -1.05% | 340,856 | 457,322,031 |
| 2025-01-15 | 13.7 | 13.95 | 13.26 | 13.35 | -3.61% | 373,805 | 508,088,401 |
| 2025-01-14 | 12.7 | 13.85 | 12.61 | 13.85 | +9.66% | 480,844 | 644,149,243 |
| 2025-01-13 | 11.84 | 12.91 | 11.77 | 12.63 | -0.39% | 299,234 | 370,351,997 |
| 2025-01-10 | 13.12 | 13.6 | 12.68 | 12.68 | -1.48% | 440,233 | 579,850,291 |
| 2025-01-09 | 13.18 | 13.4 | 12.86 | 12.87 | -3.01% | 328,074 | 429,252,994 |
| 2025-01-08 | 12.91 | 13.56 | 12.68 | 13.27 | +1.45% | 487,013 | 638,322,122 |
| 2025-01-07 | 12.04 | 13.2 | 12.04 | 13.08 | +11.04% | 454,887 | 569,483,461 |
| 2025-01-06 | 12.7 | 12.81 | 11.7 | 11.78 | -9.8% | 443,318 | 537,095,100 |
| 2025-01-03 | 15 | 15.09 | 12.98 | 13.06 | -13.57% | 550,027 | 751,626,968 |
| 2025-01-02 | 15.42 | 16.22 | 14.82 | 15.11 | -3.33% | 537,468 | 830,308,096 |
| 2024-12-31 | 15.53 | 16.86 | 15.38 | 15.63 | -0.38% | 693,794 | 1,118,436,034 |
| 2024-12-30 | 14.51 | 16.16 | 14.51 | 15.69 | +7.98% | 644,065 | 1,002,711,418 |
| 2024-12-27 | 14.1 | 14.9 | 14.1 | 14.53 | +1.68% | 418,400 | 607,206,978 |
| 2024-12-26 | 14.52 | 14.92 | 14.26 | 14.29 | -1.52% | 436,639 | 635,849,719 |
| 2024-12-25 | 15.52 | 15.65 | 14.37 | 14.51 | -8.91% | 547,128 | 812,416,147 |
| 2024-12-24 | 17.89 | 18.1 | 15.2 | 15.93 | -10.96% | 751,490 | 1,235,174,970 |
| 2024-12-23 | 17.9 | 18.91 | 17.38 | 17.89 | -2.03% | 831,332 | 1,506,360,996 |
| 2024-12-20 | 17.01 | 18.55 | 16.65 | 18.26 | +4.22% | 1,011,272 | 1,761,662,050 |
| 2024-12-19 | 17.26 | 19.5 | 17.05 | 17.52 | -4.26% | 1,067,853 | 1,957,465,307 |
| 2024-12-18 | 16.42 | 18.8 | 15.57 | 18.3 | +11.79% | 1,192,402 | 2,027,335,300 |
| 2024-12-17 | 17.52 | 17.88 | 15.98 | 16.37 | -8.45% | 1,030,551 | 1,723,949,291 |
| 2024-12-16 | 14.43 | 17.88 | 14.01 | 17.88 | +20% | 1,054,368 | 1,750,527,241 |
| 2024-12-13 | 14.77 | 16.43 | 14.65 | 14.9 | -0.8% | 736,831 | 1,136,695,401 |
| 2024-12-12 | 14.29 | 15.35 | 13.96 | 15.02 | +4.02% | 668,308 | 979,682,975 |
| 2024-12-11 | 14.34 | 14.9 | 14.18 | 14.44 | -1.37% | 404,873 | 582,905,352 |
| 2024-12-10 | 15.06 | 15.45 | 14.41 | 14.64 | +2.66% | 700,624 | 1,045,801,693 |
| 2024-12-09 | 14.46 | 14.79 | 14.1 | 14.26 | -2.13% | 483,274 | 694,760,116 |
| 2024-12-06 | 15.35 | 15.71 | 14.02 | 14.57 | -4.27% | 846,103 | 1,242,357,877 |
| 2024-12-05 | 15.28 | 16.98 | 14.88 | 15.22 | -2.37% | 1,137,249 | 1,802,244,758 |
| 2024-12-04 | 13.48 | 16.54 | 13.45 | 15.59 | +13.13% | 1,147,506 | 1,803,112,057 |
| 2024-12-03 | 13.3 | 14.22 | 13.17 | 13.78 | +2.45% | 577,693 | 788,065,164 |
| 2024-12-02 | 12.52 | 14.05 | 12.46 | 13.45 | +5.08% | 579,141 | 765,111,223 |
| 2024-11-29 | 11.81 | 13.25 | 11.75 | 12.8 | +6.76% | 547,946 | 689,163,300 |
| 2024-11-28 | 11.96 | 12.55 | 11.91 | 11.99 | +0.33% | 367,496 | 449,592,912 |
| 2024-11-27 | 11.56 | 11.99 | 11.11 | 11.95 | +2.4% | 316,503 | 365,517,151 |
| 2024-11-26 | 11.95 | 12.28 | 11.65 | 11.67 | -3.23% | 295,340 | 353,197,351 |
| 2024-11-25 | 12.14 | 12.3 | 11.44 | 12.06 | -1.23% | 380,038 | 447,980,301 |
| 2024-11-22 | 13.15 | 13.33 | 12.18 | 12.21 | -9.96% | 589,464 | 755,467,211 |
| 2024-11-21 | 13.95 | 14.25 | 13.52 | 13.56 | -5.11% | 546,089 | 754,511,503 |
| 2024-11-20 | 13.64 | 14.67 | 13.4 | 14.29 | +0.78% | 740,627 | 1,044,243,194 |
| 2024-11-19 | 13.33 | 14.4 | 12.58 | 14.18 | +4.8% | 756,548 | 1,012,929,693 |
| 2024-11-18 | 14.51 | 14.94 | 12.89 | 13.53 | -15.86% | 853,226 | 1,187,799,372 |
| 2024-11-15 | 14.8 | 17.49 | 14.15 | 16.08 | +5.93% | 1,196,920 | 1,883,604,246 |
| 2024-11-14 | 14.44 | 16.5 | 13.57 | 15.18 | +8.12% | 1,298,798 | 1,913,575,435 |
| 2024-11-13 | 11.65 | 14.04 | 11.44 | 14.04 | +20% | 851,142 | 1,158,521,182 |
| 2024-11-12 | 12.13 | 12.26 | 11.52 | 11.7 | -4.49% | 315,448 | 374,814,303 |
| 2024-11-11 | 11.45 | 12.65 | 11.45 | 12.25 | +3.46% | 402,090 | 487,987,297 |
| 2024-11-08 | 11.99 | 12.37 | 11.64 | 11.84 | +0.34% | 438,840 | 528,267,578 |
| 2024-11-07 | 11.06 | 11.81 | 11.01 | 11.8 | +5.17% | 425,381 | 489,381,172 |
| 2024-11-06 | 11.11 | 11.7 | 11.09 | 11.22 | +0.36% | 325,004 | 370,394,889 |
| 2024-11-05 | 10.64 | 11.28 | 10.59 | 11.18 | +4.88% | 265,259 | 293,173,357 |
| 2024-11-04 | 10.15 | 10.72 | 9.97 | 10.66 | +4.31% | 179,362 | 187,144,845 |
| 2024-11-01 | 11.3 | 11.32 | 10.18 | 10.22 | -11.21% | 336,873 | 357,823,908 |
| 2024-10-31 | 11.1 | 11.72 | 10.9 | 11.51 | +3.69% | 328,335 | 375,494,120 |
| 2024-10-30 | 11 | 11.24 | 10.8 | 11.1 | -0.54% | 217,468 | 239,333,292 |
| 2024-10-29 | 11.69 | 11.74 | 11.16 | 11.16 | -3.88% | 263,346 | 301,118,606 |
| 2024-10-28 | 11.1 | 11.73 | 11 | 11.61 | +3.66% | 281,680 | 322,081,371 |
| 2024-10-25 | 11.33 | 11.5 | 11.08 | 11.2 | -0.27% | 253,441 | 285,916,351 |
| 2024-10-24 | 11.09 | 11.37 | 10.93 | 11.23 | -0.09% | 197,642 | 220,811,840 |
| 2024-10-23 | 11.8 | 12.33 | 11.09 | 11.24 | -7.11% | 417,974 | 486,463,711 |
| 2024-10-22 | 13.02 | 13.13 | 11.92 | 12.1 | -9.77% | 500,195 | 627,710,761 |
| 2024-10-21 | 12.35 | 14.22 | 12.21 | 13.41 | +6.43% | 788,051 | 1,019,616,892 |
| 2024-10-18 | 12.02 | 13.15 | 11.55 | 12.6 | +1.53% | 676,763 | 838,753,186 |
| 2024-10-17 | 12.97 | 13.22 | 12.06 | 12.41 | 0% | 595,570 | 740,063,423 |
| 2024-10-16 | 11.22 | 12.79 | 11.22 | 12.41 | +6.07% | 623,612 | 760,577,208 |
| 2024-10-15 | 11.8 | 13.26 | 11.6 | 11.7 | -4.18% | 716,863 | 884,429,671 |
| 2024-10-14 | 10.63 | 12.8 | 10.01 | 12.21 | +11.92% | 701,526 | 777,741,287 |
| 2024-10-11 | 10.28 | 12 | 10.28 | 10.91 | +5.51% | 589,386 | 664,173,528 |
| 2024-10-10 | 11.9 | 12.5 | 9.64 | 10.34 | -14.19% | 575,104 | 628,035,639 |
| 2024-10-09 | 10.84 | 13.67 | 10.35 | 12.05 | +5.79% | 1,005,642 | 1,253,705,027 |
| 2024-10-08 | 11.39 | 11.39 | 10.3 | 11.39 | +20.02% | 500,719 | 565,580,223 |
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：