股票概览
19.06
-7.92%
-1.64
21.03
开盘价
21.19
最高价
18.93
最低价
839,729
成交量
数据更新至: 2025-03-25
技术指标
20.78
MA5 (5日均线)
19.69
MA10 (10日均线)
16.81
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 | 21.03 | 21.19 | 18.93 | 19.06 | -7.92% | 839,729 | 1,680,230,267 |
| 2025-03-24 | 20.13 | 21.18 | 20.08 | 20.7 | +5.02% | 1,218,409 | 2,515,342,474 |
| 2025-03-21 | 21.54 | 21.64 | 19.4 | 19.71 | -9.59% | 1,281,568 | 2,585,573,946 |
| 2025-03-20 | 22.67 | 23.12 | 21.3 | 21.8 | -3.58% | 1,348,511 | 2,953,163,784 |
| 2025-03-19 | 23 | 24.33 | 22.14 | 22.61 | +2.54% | 1,911,343 | 4,447,672,826 |
| 2025-03-18 | 20.9 | 23.86 | 19.5 | 22.05 | +10.36% | 2,026,659 | 4,281,731,368 |
| 2025-03-17 | 18.07 | 19.98 | 17.73 | 19.98 | +20% | 1,181,947 | 2,259,549,940 |
| 2025-03-14 | 17.44 | 17.54 | 16.31 | 16.65 | -2.97% | 786,222 | 1,309,450,113 |
| 2025-03-13 | 17.15 | 18.32 | 16.72 | 17.16 | -0.12% | 1,115,183 | 1,943,260,546 |
| 2025-03-12 | 15.3 | 18.04 | 15.27 | 17.18 | +13.7% | 1,024,794 | 1,727,556,898 |
| 2025-03-11 | 14.82 | 15.12 | 14.68 | 15.11 | -0.66% | 382,879 | 570,466,523 |
| 2025-03-10 | 15.4 | 15.6 | 14.86 | 15.21 | +1.4% | 541,661 | 821,777,331 |
| 2025-03-07 | 14.51 | 15.77 | 14.51 | 15 | +1.97% | 820,966 | 1,248,110,978 |
| 2025-03-06 | 14.26 | 15.08 | 14.26 | 14.71 | +5.6% | 739,661 | 1,089,032,211 |
| 2025-03-05 | 13.99 | 14.1 | 13.5 | 13.93 | +0.36% | 493,408 | 681,826,606 |
| 2025-03-04 | 12.8 | 13.99 | 12.72 | 13.88 | +8.44% | 599,882 | 808,293,732 |
| 2025-03-03 | 12.5 | 13.45 | 12.22 | 12.8 | +4.15% | 312,233 | 401,807,553 |
| 2025-02-28 | 12.9 | 13.04 | 12.26 | 12.29 | -6.33% | 231,598 | 290,938,940 |
| 2025-02-27 | 13.32 | 13.42 | 12.85 | 13.12 | -1.43% | 213,537 | 279,272,456 |
| 2025-02-26 | 13.43 | 13.43 | 13.19 | 13.31 | -0.08% | 168,409 | 223,857,773 |
| 2025-02-25 | 13 | 13.75 | 12.91 | 13.32 | +1.29% | 246,612 | 329,593,778 |
| 2025-02-24 | 13.38 | 13.38 | 12.96 | 13.15 | -1.87% | 232,815 | 305,997,284 |
| 2025-02-21 | 13.17 | 13.55 | 13.16 | 13.4 | +1.36% | 251,126 | 335,388,965 |
| 2025-02-20 | 13.32 | 13.46 | 13.05 | 13.22 | +0.08% | 250,025 | 331,327,360 |
| 2025-02-19 | 12.4 | 13.35 | 12.38 | 13.21 | +6.53% | 370,894 | 484,714,772 |
| 2025-02-18 | 12.85 | 12.98 | 12.38 | 12.4 | -4.1% | 217,208 | 274,573,655 |
| 2025-02-17 | 12.98 | 13.12 | 12.77 | 12.93 | +0.39% | 197,821 | 255,853,627 |
| 2025-02-14 | 12.76 | 13.06 | 12.65 | 12.88 | +0.94% | 199,344 | 256,779,399 |
| 2025-02-13 | 12.99 | 12.99 | 12.6 | 12.76 | -1.85% | 230,260 | 294,617,338 |
| 2025-02-12 | 12.72 | 13.03 | 12.7 | 13 | +1.25% | 204,638 | 264,714,637 |
| 2025-02-11 | 12.85 | 13.12 | 12.65 | 12.84 | -0.54% | 260,238 | 335,253,708 |
| 2025-02-10 | 12.8 | 12.95 | 12.64 | 12.91 | +0.39% | 230,115 | 294,617,553 |
| 2025-02-07 | 12.63 | 13 | 12.52 | 12.86 | +1.74% | 354,076 | 452,831,453 |
| 2025-02-06 | 12.03 | 12.74 | 11.93 | 12.64 | +4.2% | 251,503 | 313,391,659 |
| 2025-02-05 | 12.16 | 12.41 | 12.04 | 12.13 | +2.28% | 218,554 | 266,935,714 |
| 2025-01-27 | 11.87 | 12.1 | 11.52 | 11.86 | +1.19% | 234,433 | 277,939,488 |
| 2025-01-24 | 11.41 | 11.72 | 11.34 | 11.72 | +2.81% | 180,711 | 209,161,521 |
| 2025-01-23 | 11.52 | 12.32 | 11.38 | 11.4 | +3.83% | 323,356 | 378,999,198 |
| 2025-01-22 | 11.12 | 11.14 | 10.91 | 10.98 | -1.26% | 85,786 | 94,369,014 |
| 2025-01-21 | 11.15 | 11.22 | 10.92 | 11.12 | +0.27% | 81,867 | 90,454,570 |
| 2025-01-20 | 11.28 | 11.39 | 11.03 | 11.09 | -0.63% | 88,863 | 99,224,800 |
| 2025-01-17 | 11.18 | 11.29 | 11.01 | 11.16 | -0.18% | 88,233 | 98,368,605 |
| 2025-01-16 | 11.1 | 11.4 | 11.02 | 11.18 | +1.08% | 114,234 | 128,321,762 |
| 2025-01-15 | 11.25 | 11.29 | 10.98 | 11.06 | -1.78% | 102,437 | 114,035,420 |
| 2025-01-14 | 10.68 | 11.3 | 10.59 | 11.26 | +6.63% | 156,574 | 172,976,923 |
| 2025-01-13 | 10.42 | 10.64 | 10.18 | 10.56 | +0.19% | 82,541 | 86,350,382 |
| 2025-01-10 | 10.84 | 11.1 | 10.53 | 10.54 | -3.04% | 120,878 | 131,190,214 |
| 2025-01-09 | 10.5 | 11.05 | 10.5 | 10.87 | +2.16% | 136,464 | 148,223,081 |
| 2025-01-08 | 10.67 | 10.78 | 10.22 | 10.64 | -0.28% | 123,343 | 130,161,182 |
| 2025-01-07 | 10.44 | 10.68 | 10.37 | 10.67 | +2.79% | 101,666 | 106,907,253 |
| 2025-01-06 | 10.57 | 10.62 | 10.26 | 10.38 | -1.8% | 107,302 | 111,928,398 |
| 2025-01-03 | 11.29 | 11.34 | 10.54 | 10.57 | -5.96% | 175,066 | 190,045,142 |
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：