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 |
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：