股票概览
20.41
+17.7%
+3.07
18.87
开盘价
20.81
最高价
18.84
最低价
593,841
成交量
数据更新至: 2025-03-25
技术指标
16.27
MA5 (5日均线)
15.53
MA10 (10日均线)
15.10
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 | 18.87 | 20.81 | 18.84 | 20.41 | +17.7% | 593,841 | 1,172,059,032 |
| 2025-03-24 | 15.87 | 17.34 | 15.55 | 17.34 | +20% | 440,051 | 736,414,968 |
| 2025-03-21 | 14.38 | 14.76 | 14.26 | 14.45 | -0.34% | 103,664 | 150,530,723 |
| 2025-03-20 | 14.72 | 14.78 | 14.48 | 14.5 | -1.09% | 112,936 | 164,974,552 |
| 2025-03-19 | 15.24 | 15.38 | 14.62 | 14.66 | -5.05% | 220,088 | 326,309,818 |
| 2025-03-18 | 15.06 | 16.24 | 15.06 | 15.44 | +6.12% | 309,868 | 484,298,187 |
| 2025-03-17 | 14.59 | 14.65 | 14.32 | 14.55 | -0.68% | 71,420 | 103,168,432 |
| 2025-03-14 | 14.66 | 14.83 | 14.34 | 14.65 | +0.55% | 114,025 | 165,928,166 |
| 2025-03-13 | 14.73 | 14.89 | 14.3 | 14.57 | -1.29% | 81,590 | 118,876,947 |
| 2025-03-12 | 14.5 | 15.05 | 14.38 | 14.76 | +2.86% | 105,861 | 155,993,397 |
| 2025-03-11 | 14.27 | 14.37 | 14.11 | 14.35 | -1.31% | 88,240 | 125,634,011 |
| 2025-03-10 | 14.77 | 15.05 | 14.52 | 14.54 | -2.35% | 121,450 | 178,322,026 |
| 2025-03-07 | 14.86 | 16.08 | 14.68 | 14.89 | +0.81% | 206,936 | 316,928,413 |
| 2025-03-06 | 14.7 | 14.99 | 14.56 | 14.77 | +2.21% | 87,910 | 129,760,316 |
| 2025-03-05 | 14.3 | 14.55 | 14.07 | 14.45 | +0.91% | 68,269 | 97,751,327 |
| 2025-03-04 | 14.12 | 14.37 | 13.83 | 14.32 | +1.34% | 62,829 | 89,105,412 |
| 2025-03-03 | 14.55 | 14.74 | 13.98 | 14.13 | -1.53% | 97,428 | 139,796,990 |
| 2025-02-28 | 15.13 | 15.36 | 14.33 | 14.35 | -5.34% | 166,042 | 243,280,882 |
| 2025-02-27 | 15.65 | 15.77 | 14.85 | 15.16 | -3.13% | 120,302 | 183,425,014 |
| 2025-02-26 | 16.1 | 16.43 | 15.41 | 15.65 | -2.98% | 167,105 | 265,008,412 |
| 2025-02-25 | 16 | 16.58 | 15.96 | 16.13 | -1.41% | 128,628 | 208,437,174 |
| 2025-02-24 | 16.4 | 16.55 | 15.8 | 16.36 | -0.24% | 159,762 | 258,276,566 |
| 2025-02-21 | 15.53 | 16.92 | 15.5 | 16.4 | +7.19% | 249,514 | 400,451,967 |
| 2025-02-20 | 15.5 | 15.56 | 15.07 | 15.3 | -0.2% | 109,463 | 167,106,336 |
| 2025-02-19 | 14.38 | 15.48 | 14.38 | 15.33 | +6.61% | 222,913 | 336,215,735 |
| 2025-02-18 | 15.05 | 15.05 | 14.3 | 14.38 | -4.39% | 159,436 | 233,389,739 |
| 2025-02-17 | 14.83 | 15.54 | 14.47 | 15.04 | +0.74% | 216,147 | 321,632,440 |
| 2025-02-14 | 14.74 | 15.36 | 14.5 | 14.93 | +1.56% | 224,409 | 335,416,885 |
| 2025-02-13 | 15.38 | 15.99 | 14.68 | 14.7 | -1.8% | 282,750 | 430,006,407 |
| 2025-02-12 | 14.31 | 14.99 | 14.07 | 14.97 | +3.46% | 256,337 | 375,361,395 |
| 2025-02-11 | 14.17 | 14.76 | 13.91 | 14.47 | +2.19% | 309,330 | 446,957,527 |
| 2025-02-10 | 14.01 | 14.17 | 13.76 | 14.16 | +0.5% | 177,919 | 248,354,167 |
| 2025-02-07 | 14.2 | 14.56 | 13.9 | 14.09 | -0.84% | 284,726 | 403,611,751 |
| 2025-02-06 | 13.87 | 14.29 | 13.7 | 14.21 | +1.94% | 283,676 | 398,605,965 |
| 2025-02-05 | 15.65 | 15.98 | 13.94 | 13.94 | -19.98% | 354,858 | 509,862,214 |
| 2025-01-27 | 16.33 | 18.39 | 16.23 | 17.42 | +12.46% | 427,204 | 742,026,831 |
| 2025-01-24 | 15.35 | 15.73 | 15.1 | 15.49 | -0.13% | 231,455 | 357,068,431 |
| 2025-01-23 | 16.99 | 17.35 | 15.03 | 15.51 | -5.14% | 423,185 | 690,119,586 |
| 2025-01-22 | 16.83 | 17.24 | 15.5 | 16.35 | +2.96% | 411,753 | 670,048,090 |
| 2025-01-21 | 15.45 | 16.8 | 15.17 | 15.88 | +2.39% | 465,078 | 749,727,821 |
| 2025-01-20 | 14.61 | 16.2 | 14.11 | 15.51 | +14.89% | 458,549 | 699,045,669 |
| 2025-01-17 | 13.63 | 13.7 | 13.15 | 13.5 | -1.96% | 188,173 | 251,764,753 |
| 2025-01-16 | 12.97 | 14.17 | 12.93 | 13.77 | +6.74% | 283,539 | 386,336,073 |
| 2025-01-15 | 13.36 | 13.53 | 12.8 | 12.9 | -4.37% | 142,092 | 185,532,977 |
| 2025-01-14 | 12.93 | 13.49 | 12.78 | 13.49 | +6.05% | 219,082 | 289,066,679 |
| 2025-01-13 | 12.75 | 13.15 | 12.36 | 12.72 | -1.47% | 152,718 | 194,119,461 |
| 2025-01-10 | 12.93 | 13.68 | 12.75 | 12.91 | +0.08% | 198,351 | 260,083,030 |
| 2025-01-09 | 13.01 | 13.28 | 12.83 | 12.9 | -1.83% | 129,465 | 168,339,998 |
| 2025-01-08 | 13.4 | 13.57 | 12.74 | 13.14 | -2.01% | 192,286 | 250,801,698 |
| 2025-01-07 | 13.02 | 13.52 | 12.46 | 13.41 | +3.23% | 246,636 | 321,813,751 |
| 2025-01-06 | 11.6 | 13.13 | 11.12 | 12.99 | +7.53% | 263,036 | 326,126,608 |
| 2025-01-03 | 12.73 | 13.12 | 11.91 | 12.08 | -3.21% | 224,355 | 283,147,831 |
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：