股票概览
18.33
-8.76%
-1.76
19.95
开盘价
20.38
最高价
18.26
最低价
253,657
成交量
数据更新至: 2025-03-25
技术指标
20.58
MA5 (5日均线)
19.25
MA10 (10日均线)
19.02
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 | 19.95 | 20.38 | 18.26 | 18.33 | -8.76% | 253,657 | 484,572,957 |
| 2025-03-24 | 20.72 | 20.86 | 19.5 | 20.09 | -1.08% | 326,581 | 657,447,904 |
| 2025-03-21 | 21.61 | 21.61 | 19.8 | 20.31 | -7.89% | 480,926 | 986,762,236 |
| 2025-03-20 | 23 | 23.13 | 21.15 | 22.05 | -0.23% | 545,603 | 1,204,742,610 |
| 2025-03-19 | 21.79 | 22.32 | 20.71 | 22.1 | +3.56% | 613,825 | 1,320,607,354 |
| 2025-03-18 | 19 | 21.34 | 18.99 | 21.34 | +20.02% | 602,434 | 1,206,354,044 |
| 2025-03-17 | 16.82 | 17.85 | 16.73 | 17.78 | +5.52% | 297,612 | 515,947,596 |
| 2025-03-14 | 15.99 | 16.92 | 15.68 | 16.85 | +5.38% | 267,213 | 437,615,581 |
| 2025-03-13 | 17.46 | 17.47 | 15.65 | 15.99 | -9.3% | 373,522 | 607,989,102 |
| 2025-03-12 | 17.88 | 18 | 17.5 | 17.63 | -1.51% | 175,138 | 310,348,022 |
| 2025-03-11 | 17.51 | 18.17 | 17.4 | 17.9 | -0.39% | 189,056 | 335,264,462 |
| 2025-03-10 | 18.21 | 18.5 | 17.59 | 17.97 | -1.86% | 226,803 | 406,547,129 |
| 2025-03-07 | 18.55 | 19.14 | 18.06 | 18.31 | -3.17% | 306,084 | 570,195,450 |
| 2025-03-06 | 18.6 | 19.86 | 18.4 | 18.91 | +1.67% | 388,865 | 746,044,961 |
| 2025-03-05 | 18.36 | 18.85 | 17.69 | 18.6 | +0.27% | 298,092 | 545,511,568 |
| 2025-03-04 | 17.66 | 19.21 | 17.66 | 18.55 | +3.86% | 286,679 | 533,074,216 |
| 2025-03-03 | 18.06 | 18.69 | 17.4 | 17.86 | -1.6% | 309,403 | 555,805,240 |
| 2025-02-28 | 20.56 | 20.78 | 17.78 | 18.15 | -12.19% | 366,157 | 685,251,764 |
| 2025-02-27 | 21.02 | 21.35 | 19.68 | 20.67 | -1.57% | 404,010 | 824,062,324 |
| 2025-02-26 | 20.79 | 22.98 | 20.34 | 21 | +3.7% | 547,935 | 1,165,509,625 |
| 2025-02-25 | 17.76 | 22.3 | 17.76 | 20.25 | +5.47% | 609,811 | 1,207,553,640 |
| 2025-02-24 | 18.9 | 19.2 | 18.1 | 19.2 | +20% | 265,536 | 497,925,815 |
| 2025-02-21 | 15.66 | 16.45 | 15.4 | 16 | -0.56% | 357,250 | 569,049,059 |
| 2025-02-20 | 15.8 | 16.88 | 15.55 | 16.09 | +1.26% | 430,784 | 694,294,711 |
| 2025-02-19 | 13.86 | 16.2 | 13.65 | 15.89 | +13.02% | 422,375 | 645,797,929 |
| 2025-02-18 | 13.9 | 14.87 | 13.74 | 14.06 | +0.5% | 381,582 | 540,041,148 |
| 2025-02-17 | 11.96 | 14.08 | 11.76 | 13.99 | +15.91% | 400,472 | 525,275,414 |
| 2025-02-14 | 12.3 | 12.4 | 11.8 | 12.07 | -2.19% | 184,964 | 221,944,463 |
| 2025-02-13 | 12.78 | 13.17 | 12.31 | 12.34 | -3.22% | 228,316 | 287,939,701 |
| 2025-02-12 | 11.96 | 13.72 | 11.96 | 12.75 | +2.41% | 350,143 | 450,336,445 |
| 2025-02-11 | 12 | 13.11 | 11.9 | 12.45 | +8.83% | 415,684 | 520,904,318 |
| 2025-02-10 | 11.87 | 12 | 11.19 | 11.44 | -5.53% | 214,754 | 245,186,889 |
| 2025-02-07 | 11.83 | 12.87 | 11.83 | 12.11 | +9.2% | 379,319 | 467,720,225 |
| 2025-02-06 | 10.25 | 11.13 | 10.21 | 11.09 | +7.67% | 129,711 | 141,052,455 |
| 2025-02-05 | 10.1 | 10.5 | 10.06 | 10.3 | +3% | 58,983 | 60,874,132 |
| 2025-01-27 | 10.65 | 10.65 | 10 | 10 | -4.03% | 58,730 | 60,090,946 |
| 2025-01-24 | 10.5 | 10.7 | 10.35 | 10.42 | -2.16% | 84,881 | 89,015,146 |
| 2025-01-23 | 10.1 | 11.01 | 10.04 | 10.65 | +5.97% | 140,389 | 148,211,745 |
| 2025-01-22 | 10.5 | 10.53 | 9.93 | 10.05 | -5.55% | 82,852 | 83,888,734 |
| 2025-01-21 | 10.46 | 10.76 | 10.12 | 10.64 | +1.53% | 111,699 | 116,559,443 |
| 2025-01-20 | 10.28 | 10.86 | 10.24 | 10.48 | +3.05% | 98,949 | 103,535,406 |
| 2025-01-17 | 10.71 | 10.84 | 10.02 | 10.17 | -5.92% | 116,754 | 119,764,471 |
| 2025-01-16 | 11 | 11.78 | 10.62 | 10.81 | -2.17% | 202,940 | 227,324,986 |
| 2025-01-15 | 10.43 | 12.53 | 10.37 | 11.05 | +5.84% | 163,736 | 185,040,943 |
| 2025-01-14 | 10.09 | 10.7 | 9.76 | 10.44 | +6.97% | 41,979 | 43,020,290 |
| 2025-01-13 | 9.59 | 9.85 | 9.3 | 9.76 | +1.04% | 27,057 | 26,057,647 |
| 2025-01-10 | 10.08 | 10.13 | 9.63 | 9.66 | -4.17% | 26,288 | 26,095,814 |
| 2025-01-09 | 10.37 | 10.47 | 9.97 | 10.08 | -3.54% | 33,789 | 34,443,839 |
| 2025-01-08 | 10.16 | 10.55 | 10 | 10.45 | +2.75% | 57,949 | 59,475,234 |
| 2025-01-07 | 9.58 | 10.24 | 9.54 | 10.17 | +6.16% | 36,036 | 35,594,075 |
| 2025-01-06 | 9.43 | 9.76 | 9.03 | 9.58 | +0.84% | 36,701 | 34,756,723 |
| 2025-01-03 | 10.14 | 10.16 | 9.47 | 9.5 | -5.85% | 45,724 | 44,590,271 |
| 2025-01-02 | 10.43 | 10.43 | 9.99 | 10.09 | -2.13% | 29,995 | 30,507,993 |
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：