股票概览
22.86
-0.78%
-0.18
21.8
开盘价
24.6
最高价
21.31
最低价
357,907
成交量
数据更新至: 2025-03-25
技术指标
21.19
MA5 (5日均线)
19.82
MA10 (10日均线)
17.78
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 | 21.8 | 24.6 | 21.31 | 22.86 | -0.78% | 357,907 | 818,094,307 |
| 2025-03-24 | 20.7 | 23.04 | 20.13 | 23.04 | +11.41% | 451,652 | 984,317,402 |
| 2025-03-21 | 20.01 | 23.15 | 20.01 | 20.68 | +0.88% | 443,410 | 946,953,548 |
| 2025-03-20 | 18.7 | 21.5 | 18.3 | 20.5 | +8.58% | 358,123 | 711,742,858 |
| 2025-03-19 | 18.77 | 19.34 | 18.6 | 18.88 | -1.1% | 203,633 | 385,724,530 |
| 2025-03-18 | 19.36 | 19.88 | 18.56 | 19.09 | -1.34% | 297,576 | 568,513,074 |
| 2025-03-17 | 19.95 | 20.62 | 19.19 | 19.35 | -3.15% | 365,538 | 721,632,866 |
| 2025-03-14 | 18 | 21.18 | 18 | 19.98 | +13.07% | 471,638 | 919,893,925 |
| 2025-03-13 | 16.2 | 17.9 | 15.89 | 17.67 | +9.21% | 217,317 | 366,915,126 |
| 2025-03-12 | 16.46 | 16.46 | 16.15 | 16.18 | -1.1% | 74,833 | 121,606,243 |
| 2025-03-11 | 15.89 | 16.42 | 15.75 | 16.36 | +1.93% | 81,658 | 131,846,669 |
| 2025-03-10 | 16.05 | 16.21 | 15.91 | 16.05 | +0.12% | 71,806 | 115,203,699 |
| 2025-03-07 | 15.65 | 16.44 | 15.56 | 16.03 | +1.91% | 122,294 | 196,491,636 |
| 2025-03-06 | 15.75 | 15.79 | 15.56 | 15.73 | +0.77% | 59,803 | 93,784,012 |
| 2025-03-05 | 15.71 | 15.82 | 15.44 | 15.61 | -0.83% | 61,622 | 95,953,156 |
| 2025-03-04 | 15.5 | 15.9 | 15.5 | 15.74 | -1.07% | 92,624 | 145,628,579 |
| 2025-03-03 | 15.56 | 16.55 | 15.56 | 15.91 | +7.07% | 168,914 | 270,333,500 |
| 2025-02-28 | 15.38 | 15.42 | 14.8 | 14.86 | -3.44% | 40,153 | 60,304,662 |
| 2025-02-27 | 15.61 | 15.69 | 15.1 | 15.39 | -1.41% | 51,563 | 79,288,511 |
| 2025-02-26 | 15.81 | 15.81 | 15.23 | 15.61 | -0.13% | 83,632 | 130,324,233 |
| 2025-02-25 | 14.79 | 16.1 | 14.77 | 15.63 | +4.27% | 119,983 | 187,216,945 |
| 2025-02-24 | 15.11 | 15.19 | 14.85 | 14.99 | -0.73% | 36,635 | 54,849,171 |
| 2025-02-21 | 15.1 | 15.21 | 14.9 | 15.1 | -0.13% | 50,480 | 75,942,542 |
| 2025-02-20 | 14.83 | 15.29 | 14.83 | 15.12 | +0.93% | 77,304 | 116,596,551 |
| 2025-02-19 | 14.29 | 15.25 | 14.22 | 14.98 | +5.05% | 83,354 | 123,716,932 |
| 2025-02-18 | 14.58 | 14.69 | 14.13 | 14.26 | -2.19% | 26,561 | 38,334,622 |
| 2025-02-17 | 14.37 | 14.66 | 14.37 | 14.58 | +1.25% | 28,026 | 40,700,461 |
| 2025-02-14 | 14.39 | 14.56 | 14.3 | 14.4 | -0.41% | 24,873 | 35,895,538 |
| 2025-02-13 | 14.72 | 14.72 | 14.45 | 14.46 | -1.77% | 24,220 | 35,249,336 |
| 2025-02-12 | 14.69 | 14.75 | 14.58 | 14.72 | +0.2% | 23,139 | 33,967,463 |
| 2025-02-11 | 14.82 | 14.82 | 14.6 | 14.69 | -0.68% | 21,484 | 31,514,330 |
| 2025-02-10 | 14.66 | 14.84 | 14.59 | 14.79 | +0.96% | 27,245 | 40,059,780 |
| 2025-02-07 | 14.55 | 14.81 | 14.45 | 14.65 | +0.9% | 35,589 | 52,196,631 |
| 2025-02-06 | 14.22 | 14.54 | 14.15 | 14.52 | +1.97% | 25,642 | 36,919,192 |
| 2025-02-05 | 14.09 | 14.3 | 14 | 14.24 | +1.79% | 19,855 | 28,138,310 |
| 2025-01-27 | 14.22 | 14.33 | 13.98 | 13.99 | -1.62% | 18,623 | 26,334,522 |
| 2025-01-24 | 14.08 | 14.25 | 13.9 | 14.22 | +1.14% | 20,733 | 29,160,593 |
| 2025-01-23 | 14.11 | 14.4 | 14.06 | 14.06 | +0.29% | 27,390 | 39,020,631 |
| 2025-01-22 | 14.01 | 14.17 | 13.95 | 14.02 | -0.78% | 16,073 | 22,557,952 |
| 2025-01-21 | 14.17 | 14.38 | 13.95 | 14.13 | -0.63% | 18,627 | 26,241,543 |
| 2025-01-20 | 14.07 | 14.3 | 14.05 | 14.22 | +1.07% | 22,181 | 31,503,369 |
| 2025-01-17 | 14.06 | 14.16 | 13.92 | 14.07 | -0.42% | 21,754 | 30,529,117 |
| 2025-01-16 | 14.33 | 14.44 | 14.04 | 14.13 | -0.21% | 24,235 | 34,535,630 |
| 2025-01-15 | 14.23 | 14.3 | 14.12 | 14.16 | -0.7% | 24,382 | 34,639,282 |
| 2025-01-14 | 13.9 | 14.3 | 13.86 | 14.26 | +3.03% | 37,800 | 53,450,549 |
| 2025-01-13 | 13.6 | 13.86 | 13.3 | 13.84 | +1.17% | 18,919 | 25,841,674 |
| 2025-01-10 | 14.07 | 14.18 | 13.68 | 13.68 | -2.77% | 23,287 | 32,429,996 |
| 2025-01-09 | 14.04 | 14.23 | 14 | 14.07 | -0.14% | 22,535 | 31,810,331 |
| 2025-01-08 | 14.44 | 14.44 | 13.67 | 14.09 | -2.42% | 30,914 | 43,439,925 |
| 2025-01-07 | 13.97 | 14.44 | 13.82 | 14.44 | +4.56% | 38,402 | 54,273,748 |
| 2025-01-06 | 13.77 | 13.93 | 13.31 | 13.81 | +0.73% | 27,570 | 37,871,042 |
| 2025-01-03 | 14.33 | 14.45 | 13.71 | 13.71 | -4.19% | 29,070 | 40,787,122 |
| 2025-01-02 | 14.75 | 14.96 | 14.16 | 14.31 | -2.98% | 32,291 | 46,973,496 |
| 2024-12-31 | 15.31 | 15.35 | 14.75 | 14.75 | -3.02% | 29,317 | 43,972,313 |
| 2024-12-30 | 15.44 | 15.47 | 15.07 | 15.21 | -1.55% | 25,971 | 39,647,488 |
| 2024-12-27 | 15.21 | 15.71 | 15.21 | 15.45 | +1.58% | 27,878 | 43,288,706 |
| 2024-12-26 | 14.96 | 15.33 | 14.95 | 15.21 | +1.26% | 22,335 | 33,987,834 |
| 2024-12-25 | 15.49 | 15.51 | 14.94 | 15.02 | -3.22% | 34,469 | 52,070,968 |
| 2024-12-24 | 15.4 | 15.61 | 15.19 | 15.52 | +1.9% | 27,200 | 41,942,644 |
| 2024-12-23 | 15.92 | 15.97 | 15.1 | 15.23 | -4.27% | 36,288 | 55,987,883 |
| 2024-12-20 | 15.62 | 16 | 15.6 | 15.91 | +1.66% | 25,024 | 39,747,731 |
| 2024-12-19 | 15.53 | 15.72 | 15.38 | 15.65 | -0.13% | 23,968 | 37,290,406 |
| 2024-12-18 | 15.55 | 15.95 | 15.35 | 15.67 | +0.26% | 33,784 | 53,003,135 |
| 2024-12-17 | 16.11 | 16.27 | 15.51 | 15.63 | -3.7% | 39,764 | 62,694,762 |
| 2024-12-16 | 16.23 | 16.48 | 16.11 | 16.23 | +0.19% | 37,903 | 61,722,660 |
| 2024-12-13 | 16.43 | 16.55 | 16.19 | 16.2 | -2.23% | 42,315 | 68,989,243 |
| 2024-12-12 | 16.58 | 16.62 | 16.32 | 16.57 | -0.18% | 42,459 | 69,916,722 |
| 2024-12-11 | 16.44 | 16.61 | 16.37 | 16.6 | +0.61% | 45,465 | 75,019,617 |
| 2024-12-10 | 16.97 | 17.08 | 16.49 | 16.5 | -0.6% | 74,163 | 123,986,413 |
| 2024-12-09 | 16.45 | 16.95 | 16.31 | 16.6 | +0.67% | 68,653 | 114,168,525 |
| 2024-12-06 | 16.49 | 16.6 | 16.25 | 16.49 | +0.18% | 49,480 | 81,278,218 |
| 2024-12-05 | 16.28 | 16.62 | 16.23 | 16.46 | +0.3% | 45,799 | 75,382,380 |
| 2024-12-04 | 16.36 | 16.84 | 16.23 | 16.41 | +0.49% | 64,573 | 106,363,101 |
| 2024-12-03 | 16.41 | 16.52 | 16.16 | 16.33 | -0.85% | 35,962 | 58,734,610 |
| 2024-12-02 | 16.41 | 16.57 | 16.26 | 16.47 | +0.98% | 49,238 | 81,048,472 |
| 2024-11-29 | 15.83 | 16.45 | 15.82 | 16.31 | +2.58% | 60,608 | 98,252,747 |
| 2024-11-28 | 16 | 16.17 | 15.82 | 15.9 | -0.63% | 44,324 | 71,021,552 |
| 2024-11-27 | 15.7 | 16 | 15.16 | 16 | +1.78% | 54,852 | 85,389,298 |
| 2024-11-26 | 15.99 | 16.12 | 15.69 | 15.72 | -2.36% | 49,686 | 78,832,140 |
| 2024-11-25 | 16.03 | 16.2 | 15.71 | 16.1 | +1.32% | 62,501 | 99,818,368 |
| 2024-11-22 | 16.62 | 16.99 | 15.89 | 15.89 | -4.39% | 81,432 | 133,949,647 |
| 2024-11-21 | 16.3 | 17 | 16.28 | 16.62 | +1.65% | 95,698 | 160,259,536 |
| 2024-11-20 | 15.91 | 16.44 | 15.89 | 16.35 | +1.49% | 64,622 | 104,851,377 |
| 2024-11-19 | 15.2 | 16.11 | 15.19 | 16.11 | +5.99% | 69,495 | 108,896,037 |
| 2024-11-18 | 15.73 | 15.83 | 15.05 | 15.2 | -2.38% | 55,981 | 85,895,017 |
| 2024-11-15 | 16 | 16.22 | 15.5 | 15.57 | -2.81% | 71,909 | 114,348,340 |
| 2024-11-14 | 16.66 | 16.92 | 15.96 | 16.02 | -4.59% | 83,098 | 135,866,254 |
| 2024-11-13 | 16.88 | 17.18 | 16.36 | 16.79 | -2.55% | 141,253 | 236,231,439 |
| 2024-11-12 | 16.34 | 18.68 | 16.25 | 17.23 | +5.51% | 225,741 | 389,854,325 |
| 2024-11-11 | 15.97 | 16.36 | 15.9 | 16.33 | +2% | 73,255 | 118,761,736 |
| 2024-11-08 | 16.3 | 16.38 | 15.89 | 16.01 | -1.11% | 79,169 | 127,508,577 |
| 2024-11-07 | 15.78 | 16.28 | 15.64 | 16.19 | +1.95% | 83,205 | 133,629,213 |
| 2024-11-06 | 16.04 | 16.15 | 15.78 | 15.88 | -1% | 91,237 | 145,696,353 |
| 2024-11-05 | 15.59 | 16.08 | 15.52 | 16.04 | +2.75% | 89,499 | 142,026,617 |
| 2024-11-04 | 15.26 | 15.63 | 14.99 | 15.61 | +1.69% | 68,298 | 105,425,522 |
| 2024-11-01 | 15.74 | 16.22 | 15.28 | 15.35 | -2.79% | 117,274 | 184,902,944 |
| 2024-10-31 | 15.97 | 16 | 15.6 | 15.79 | +1.41% | 50,264 | 79,249,189 |
| 2024-10-30 | 15.48 | 15.97 | 15.4 | 15.57 | -0.06% | 57,765 | 90,148,804 |
| 2024-10-29 | 16.03 | 16.25 | 15.55 | 15.58 | -2.75% | 66,612 | 105,184,354 |
| 2024-10-28 | 16.01 | 16.15 | 15.9 | 16.02 | +0.63% | 59,831 | 95,711,924 |
| 2024-10-25 | 15.89 | 16.18 | 15.85 | 15.92 | +0.19% | 61,079 | 97,614,111 |
| 2024-10-24 | 15.9 | 16.28 | 15.78 | 15.89 | -1.43% | 72,996 | 116,246,723 |
| 2024-10-23 | 16 | 16.88 | 15.8 | 16.12 | -1.59% | 129,523 | 209,203,978 |
| 2024-10-22 | 15.48 | 16.66 | 15.37 | 16.38 | +5.95% | 151,694 | 245,287,453 |
| 2024-10-21 | 15.09 | 15.56 | 14.97 | 15.46 | +2.38% | 90,081 | 137,692,543 |
| 2024-10-18 | 14.57 | 15.33 | 14.51 | 15.1 | +2.65% | 99,245 | 147,662,663 |
| 2024-10-17 | 14.98 | 15.74 | 14.68 | 14.71 | +2.37% | 108,332 | 163,631,795 |
| 2024-10-16 | 14.21 | 14.68 | 14.21 | 14.37 | -0.83% | 36,262 | 52,568,444 |
| 2024-10-15 | 14.45 | 15.08 | 14.31 | 14.49 | -0.96% | 52,856 | 77,570,705 |
| 2024-10-14 | 14.13 | 14.68 | 14.05 | 14.63 | +4.28% | 52,097 | 75,118,203 |
| 2024-10-11 | 14.8 | 14.86 | 13.9 | 14.03 | -6.03% | 61,978 | 88,250,656 |
| 2024-10-10 | 14.89 | 15.48 | 14.63 | 14.93 | +1.7% | 70,667 | 106,356,495 |
| 2024-10-09 | 16.1 | 16.1 | 14.68 | 14.68 | -12.67% | 114,410 | 176,809,770 |
| 2024-10-08 | 18 | 18 | 15.52 | 16.81 | +9.94% | 169,981 | 283,846,260 |
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：