股票概览
20.61
-10.39%
-2.39
21.24
开盘价
21.85
最高价
19.91
最低价
273,660
成交量
数据更新至: 2025-03-25
技术指标
21.88
MA5 (5日均线)
18.97
MA10 (10日均线)
15.49
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 | 21.24 | 21.85 | 19.91 | 20.61 | -10.39% | 273,660 | 571,617,759 |
| 2025-03-24 | 22.07 | 24 | 21.4 | 23 | +0.09% | 450,995 | 1,019,907,590 |
| 2025-03-21 | 21.02 | 24.97 | 21 | 22.98 | +6.49% | 597,941 | 1,371,125,481 |
| 2025-03-20 | 20.5 | 22.68 | 19.85 | 21.58 | +1.65% | 586,341 | 1,244,163,336 |
| 2025-03-19 | 18.8 | 22.85 | 18.08 | 21.23 | +7.22% | 653,590 | 1,310,745,757 |
| 2025-03-18 | 16.31 | 20.69 | 15.99 | 19.8 | +14.85% | 664,573 | 1,234,349,454 |
| 2025-03-17 | 16.31 | 18.65 | 16.31 | 17.24 | +6.75% | 568,905 | 984,449,533 |
| 2025-03-14 | 17 | 17.66 | 15.59 | 16.15 | +9.12% | 629,198 | 1,038,357,624 |
| 2025-03-13 | 12.4 | 14.8 | 12.3 | 14.8 | +20.03% | 425,285 | 578,699,385 |
| 2025-03-12 | 12.55 | 12.67 | 12.22 | 12.33 | -1.12% | 123,544 | 153,333,707 |
| 2025-03-11 | 12.19 | 13.07 | 12.19 | 12.47 | +0.08% | 189,232 | 238,637,636 |
| 2025-03-10 | 11.85 | 13.49 | 11.71 | 12.46 | +6.77% | 237,028 | 299,148,948 |
| 2025-03-07 | 11.96 | 12.37 | 11.62 | 11.67 | -1.19% | 141,536 | 170,026,361 |
| 2025-03-06 | 11.86 | 11.9 | 11.6 | 11.81 | +0.34% | 82,656 | 97,537,372 |
| 2025-03-05 | 11.86 | 11.92 | 11.51 | 11.77 | -1.42% | 68,219 | 79,655,811 |
| 2025-03-04 | 11.72 | 11.94 | 11.46 | 11.94 | +1.53% | 86,736 | 101,719,493 |
| 2025-03-03 | 11.36 | 11.84 | 11.36 | 11.76 | +3.7% | 116,728 | 136,233,476 |
| 2025-02-28 | 12.2 | 12.2 | 11.25 | 11.34 | -7.88% | 153,186 | 179,066,880 |
| 2025-02-27 | 12.13 | 12.55 | 12.02 | 12.31 | -2.22% | 195,814 | 239,915,145 |
| 2025-02-26 | 11.95 | 13.56 | 11.94 | 12.59 | +5.36% | 278,088 | 353,659,212 |
| 2025-02-25 | 11.64 | 12.46 | 11.41 | 11.95 | +2.22% | 244,104 | 292,707,260 |
| 2025-02-24 | 12.4 | 12.4 | 11.47 | 11.69 | -6.48% | 303,950 | 355,019,472 |
| 2025-02-21 | 10.66 | 12.5 | 10.5 | 12.5 | +19.96% | 217,517 | 259,035,755 |
| 2025-02-20 | 10.19 | 10.45 | 10.08 | 10.42 | +3.17% | 76,729 | 78,674,554 |
| 2025-02-19 | 9.95 | 10.14 | 9.9 | 10.1 | +1.51% | 56,711 | 57,021,310 |
| 2025-02-18 | 10.48 | 10.48 | 9.93 | 9.95 | -4.42% | 77,928 | 79,085,730 |
| 2025-02-17 | 10.31 | 10.6 | 10.19 | 10.41 | +0.1% | 102,435 | 106,458,447 |
| 2025-02-14 | 10.24 | 11.25 | 10.24 | 10.4 | +3.07% | 149,700 | 159,076,077 |
| 2025-02-13 | 10.2 | 10.27 | 10 | 10.09 | -0.98% | 42,606 | 42,986,795 |
| 2025-02-12 | 10.18 | 10.35 | 10.02 | 10.19 | +0.1% | 55,299 | 56,344,800 |
| 2025-02-11 | 10.26 | 10.3 | 10.04 | 10.18 | -0.78% | 54,052 | 54,748,373 |
| 2025-02-10 | 9.92 | 10.28 | 9.87 | 10.26 | +4.69% | 82,924 | 83,827,270 |
| 2025-02-07 | 9.8 | 9.95 | 9.63 | 9.8 | +0.72% | 58,573 | 57,573,383 |
| 2025-02-06 | 9.46 | 9.74 | 9.35 | 9.73 | +2.42% | 50,104 | 48,033,821 |
| 2025-02-05 | 9.25 | 9.58 | 9.22 | 9.5 | +4.28% | 48,096 | 45,357,966 |
| 2025-01-27 | 9.46 | 9.6 | 8.93 | 9.11 | -5.1% | 72,785 | 67,333,600 |
| 2025-01-24 | 9.49 | 9.62 | 9.36 | 9.6 | +1.59% | 38,241 | 36,231,770 |
| 2025-01-23 | 9.6 | 9.83 | 9.4 | 9.45 | -0.11% | 40,421 | 39,134,120 |
| 2025-01-22 | 9.6 | 9.66 | 9.42 | 9.46 | -1.87% | 32,849 | 31,236,216 |
| 2025-01-21 | 9.92 | 9.99 | 9.55 | 9.64 | -2.33% | 39,503 | 38,244,375 |
| 2025-01-20 | 9.75 | 9.9 | 9.55 | 9.87 | +1.96% | 43,522 | 42,651,360 |
| 2025-01-17 | 9.81 | 9.82 | 9.58 | 9.68 | -1.43% | 39,776 | 38,472,897 |
| 2025-01-16 | 9.73 | 9.96 | 9.62 | 9.82 | +1.66% | 52,443 | 51,360,558 |
| 2025-01-15 | 9.89 | 9.89 | 9.62 | 9.66 | -1.73% | 44,654 | 43,461,718 |
| 2025-01-14 | 9.29 | 9.83 | 9.29 | 9.83 | +5.93% | 59,621 | 57,557,693 |
| 2025-01-13 | 9.02 | 9.29 | 8.8 | 9.28 | +1.09% | 49,464 | 45,084,742 |
| 2025-01-10 | 9.66 | 9.74 | 9.17 | 9.18 | -4.97% | 47,259 | 44,706,023 |
| 2025-01-09 | 9.58 | 9.77 | 9.46 | 9.66 | +0.94% | 43,223 | 41,783,704 |
| 2025-01-08 | 9.58 | 9.68 | 9.25 | 9.57 | -0.52% | 60,023 | 57,061,916 |
| 2025-01-07 | 9.31 | 9.65 | 9.28 | 9.62 | +3.89% | 56,263 | 53,287,438 |
| 2025-01-06 | 9.4 | 9.46 | 8.83 | 9.26 | -0.43% | 61,914 | 56,810,618 |
| 2025-01-03 | 10.07 | 10.13 | 9.28 | 9.3 | -7.09% | 86,683 | 82,923,980 |
| 2025-01-02 | 10.01 | 10.43 | 9.9 | 10.01 | -0.4% | 69,928 | 70,979,986 |
| 2024-12-31 | 10.29 | 10.39 | 10.03 | 10.05 | -1.76% | 66,861 | 68,240,861 |
| 2024-12-30 | 10.66 | 10.78 | 10.17 | 10.23 | -4.57% | 83,826 | 86,165,131 |
| 2024-12-27 | 10.58 | 10.92 | 10.44 | 10.72 | +1.8% | 72,046 | 77,433,320 |
| 2024-12-26 | 10.42 | 10.76 | 10.42 | 10.53 | +1.15% | 70,339 | 74,498,758 |
| 2024-12-25 | 11.12 | 11.17 | 10.12 | 10.41 | -3.97% | 104,466 | 109,099,881 |
| 2024-12-24 | 11.22 | 11.3 | 10.53 | 10.84 | -0.82% | 110,396 | 119,499,476 |
| 2024-12-23 | 11.93 | 12.04 | 10.87 | 10.93 | -9.14% | 159,550 | 180,974,576 |
| 2024-12-20 | 11.75 | 12.3 | 11.75 | 12.03 | +3.26% | 140,810 | 169,076,235 |
| 2024-12-19 | 11.87 | 11.99 | 11.51 | 11.65 | -4.12% | 121,396 | 142,160,180 |
| 2024-12-18 | 11.86 | 12.24 | 11.57 | 12.15 | +0.41% | 143,735 | 171,348,840 |
| 2024-12-17 | 13.36 | 13.4 | 11.99 | 12.1 | -13.01% | 232,629 | 290,080,287 |
| 2024-12-16 | 14.73 | 14.77 | 13.15 | 13.91 | -9.91% | 345,507 | 474,069,013 |
| 2024-12-13 | 14.57 | 15.69 | 14.27 | 15.44 | +8.2% | 306,961 | 462,868,834 |
| 2024-12-12 | 13.31 | 15.26 | 13.16 | 14.27 | +7.37% | 290,594 | 416,367,389 |
| 2024-12-11 | 13.67 | 13.67 | 13.15 | 13.29 | -5.88% | 220,341 | 295,151,809 |
| 2024-12-10 | 12.84 | 14.9 | 12.4 | 14.12 | +13.69% | 339,059 | 470,045,560 |
| 2024-12-09 | 12.79 | 13.48 | 12.42 | 12.42 | +0.98% | 204,945 | 261,061,220 |
| 2024-12-06 | 13.44 | 13.78 | 12.25 | 12.3 | -7.52% | 277,509 | 351,807,934 |
| 2024-12-05 | 13.04 | 14.35 | 12.93 | 13.3 | +1.99% | 434,195 | 590,753,143 |
| 2024-12-04 | 10.87 | 13.04 | 10.83 | 13.04 | +19.96% | 371,462 | 460,196,585 |
| 2024-12-03 | 10.75 | 10.93 | 10.52 | 10.87 | +1.4% | 111,468 | 119,963,459 |
| 2024-12-02 | 10.86 | 10.88 | 10.67 | 10.72 | -0.56% | 95,606 | 102,850,529 |
| 2024-11-29 | 10.85 | 10.85 | 10.43 | 10.78 | -0.09% | 80,020 | 85,304,457 |
| 2024-11-28 | 10.6 | 10.98 | 10.54 | 10.79 | +1.7% | 84,918 | 91,273,046 |
| 2024-11-27 | 10.7 | 10.7 | 10 | 10.61 | -0.84% | 83,941 | 86,869,207 |
| 2024-11-26 | 10.91 | 11.28 | 10.63 | 10.7 | -1.83% | 98,144 | 106,880,980 |
| 2024-11-25 | 10.4 | 10.94 | 10.1 | 10.9 | +4.51% | 115,581 | 123,535,744 |
| 2024-11-22 | 10.7 | 10.97 | 10.37 | 10.43 | -3.52% | 84,671 | 90,652,408 |
| 2024-11-21 | 10.69 | 11.06 | 10.56 | 10.81 | +2.46% | 112,915 | 122,136,712 |
| 2024-11-20 | 10.34 | 10.55 | 10.27 | 10.55 | +2.83% | 63,631 | 66,420,839 |
| 2024-11-19 | 9.95 | 10.29 | 9.8 | 10.26 | +4.06% | 61,240 | 61,546,019 |
| 2024-11-18 | 10.24 | 10.4 | 9.7 | 9.86 | -3.62% | 73,823 | 73,483,705 |
| 2024-11-15 | 10.5 | 10.78 | 10.2 | 10.23 | -2.57% | 83,883 | 88,077,715 |
| 2024-11-14 | 10.75 | 11.1 | 10.46 | 10.5 | -3.4% | 109,916 | 118,545,006 |
| 2024-11-13 | 10.63 | 11.21 | 10.51 | 10.87 | +1.78% | 108,521 | 117,075,485 |
| 2024-11-12 | 10.76 | 10.96 | 10.51 | 10.68 | +0.09% | 127,563 | 137,041,722 |
| 2024-11-11 | 10.49 | 10.7 | 10.41 | 10.67 | +2.01% | 97,634 | 103,353,450 |
| 2024-11-08 | 10.6 | 10.68 | 10.4 | 10.46 | -1.13% | 94,749 | 99,731,240 |
| 2024-11-07 | 10.01 | 10.68 | 10.01 | 10.58 | +4.34% | 126,316 | 131,901,316 |
| 2024-11-06 | 10.18 | 10.28 | 9.95 | 10.14 | -0.39% | 90,776 | 91,958,201 |
| 2024-11-05 | 9.77 | 10.18 | 9.73 | 10.18 | +3.98% | 84,454 | 84,195,025 |
| 2024-11-04 | 9.7 | 9.91 | 9.52 | 9.79 | +1.03% | 62,846 | 61,057,783 |
| 2024-11-01 | 10.48 | 10.48 | 9.69 | 9.69 | -5.83% | 101,190 | 100,433,207 |
| 2024-10-31 | 10.1 | 10.45 | 10.02 | 10.29 | +2.59% | 91,040 | 93,616,534 |
| 2024-10-30 | 10.39 | 10.53 | 9.88 | 10.03 | -3.28% | 110,500 | 111,790,948 |
| 2024-10-29 | 10.89 | 11.05 | 10.35 | 10.37 | -4.6% | 118,626 | 125,807,255 |
| 2024-10-28 | 10.47 | 10.95 | 10.4 | 10.87 | +3.62% | 128,427 | 137,848,307 |
| 2024-10-25 | 10.44 | 10.62 | 10.31 | 10.49 | +2.14% | 122,385 | 128,427,429 |
| 2024-10-24 | 10.92 | 11.08 | 10.27 | 10.27 | -7.73% | 162,931 | 171,013,707 |
| 2024-10-23 | 10.48 | 12 | 10.48 | 11.13 | +6.3% | 258,562 | 289,401,654 |
| 2024-10-22 | 10.7 | 10.74 | 10.25 | 10.47 | -2.51% | 131,627 | 138,065,018 |
| 2024-10-21 | 10.32 | 10.98 | 10.24 | 10.74 | +4.07% | 197,607 | 210,036,448 |
| 2024-10-18 | 10.04 | 10.56 | 9.73 | 10.32 | +2.89% | 198,436 | 200,629,673 |
| 2024-10-17 | 10.6 | 10.77 | 10.01 | 10.03 | -5.38% | 196,345 | 202,984,004 |
| 2024-10-16 | 10.36 | 11.11 | 10.25 | 10.6 | -1.21% | 191,219 | 204,317,902 |
| 2024-10-15 | 10.95 | 11.56 | 10.71 | 10.73 | -8.76% | 313,832 | 349,478,169 |
| 2024-10-14 | 10.55 | 11.98 | 9.76 | 11.76 | +5.66% | 396,128 | 421,685,858 |
| 2024-10-11 | 13 | 13 | 11 | 11.13 | -17.86% | 487,709 | 579,099,322 |
| 2024-10-10 | 13.55 | 13.55 | 13.55 | 13.55 | +20.02% | 122,751 | 166,328,065 |
| 2024-10-09 | 9.15 | 11.29 | 8.6 | 11.29 | +19.98% | 289,617 | 300,924,907 |
| 2024-10-08 | 9.9 | 9.9 | 8.71 | 9.41 | +10.84% | 162,783 | 150,799,326 |
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：