股票概览
18.8
+4.39%
+0.79
18.32
开盘价
19.71
最高价
18.32
最低价
422,246
成交量
数据更新至: 2025-03-25
技术指标
19.32
MA5 (5日均线)
18.89
MA10 (10日均线)
18.03
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 | 18.32 | 19.71 | 18.32 | 18.8 | +4.39% | 422,246 | 812,155,603 |
| 2025-03-24 | 19 | 19.17 | 17.4 | 18.01 | -5.26% | 448,696 | 808,929,672 |
| 2025-03-21 | 20.51 | 21.19 | 18.84 | 19.01 | -9.17% | 540,565 | 1,059,312,928 |
| 2025-03-20 | 19.84 | 21.6 | 19.09 | 20.93 | +5.39% | 647,869 | 1,317,391,186 |
| 2025-03-19 | 19.41 | 20.1 | 19.12 | 19.86 | +4.2% | 537,099 | 1,057,704,853 |
| 2025-03-18 | 19.14 | 19.81 | 19.02 | 19.06 | -0.42% | 453,560 | 877,531,021 |
| 2025-03-17 | 18.08 | 19.36 | 17.92 | 19.14 | +8.75% | 685,398 | 1,297,123,137 |
| 2025-03-14 | 17.26 | 18.12 | 16.69 | 17.6 | +1.97% | 600,980 | 1,048,261,839 |
| 2025-03-13 | 18.88 | 19.76 | 17.26 | 17.26 | -10.01% | 699,959 | 1,260,165,174 |
| 2025-03-12 | 19.71 | 20.6 | 19.11 | 19.18 | -3.42% | 721,418 | 1,426,528,281 |
| 2025-03-11 | 18.88 | 20.4 | 18.81 | 19.86 | +3.01% | 788,004 | 1,545,117,153 |
| 2025-03-10 | 20.7 | 22.1 | 18.87 | 19.28 | -4.08% | 1,062,421 | 2,170,901,796 |
| 2025-03-07 | 19.83 | 20.67 | 18.24 | 20.1 | +4.69% | 977,510 | 1,928,653,552 |
| 2025-03-06 | 19.2 | 19.2 | 19.08 | 19.2 | +10.03% | 124,545 | 239,124,158 |
| 2025-03-05 | 16.99 | 17.45 | 16.61 | 17.45 | +10.03% | 167,851 | 289,622,175 |
| 2025-03-04 | 14.41 | 15.86 | 14.14 | 15.86 | +9.99% | 247,372 | 376,524,929 |
| 2025-03-03 | 15.03 | 15.25 | 13.75 | 14.42 | -2.57% | 455,009 | 653,890,971 |
| 2025-02-28 | 16.5 | 16.5 | 14.74 | 14.8 | -8.19% | 812,714 | 1,266,734,669 |
| 2025-02-27 | 15.17 | 16.12 | 15.08 | 16.12 | +10.03% | 530,335 | 836,444,881 |
| 2025-02-26 | 14.65 | 14.65 | 14.15 | 14.65 | +9.98% | 379,855 | 552,954,673 |
| 2025-02-25 | 12.46 | 13.65 | 12.42 | 13.32 | +5.05% | 400,411 | 521,221,716 |
| 2025-02-24 | 12.73 | 13.12 | 12.53 | 12.68 | +0.48% | 242,895 | 311,217,645 |
| 2025-02-21 | 12.45 | 12.66 | 12.33 | 12.62 | 0% | 225,935 | 282,610,446 |
| 2025-02-20 | 12.39 | 12.74 | 12.21 | 12.62 | +1.77% | 277,506 | 346,100,749 |
| 2025-02-19 | 11.71 | 12.69 | 11.71 | 12.4 | +5.62% | 287,191 | 355,201,297 |
| 2025-02-18 | 11.92 | 12.23 | 11.66 | 11.74 | -2.57% | 229,722 | 273,713,404 |
| 2025-02-17 | 11.2 | 12.29 | 11.12 | 12.05 | +6.92% | 330,602 | 392,628,526 |
| 2025-02-14 | 11.24 | 11.42 | 11.15 | 11.27 | +0.27% | 108,294 | 121,919,638 |
| 2025-02-13 | 11.46 | 11.6 | 11.2 | 11.24 | -2.6% | 153,873 | 174,818,606 |
| 2025-02-12 | 11.22 | 11.64 | 11.17 | 11.54 | +2.58% | 227,414 | 259,752,999 |
| 2025-02-11 | 11.24 | 11.3 | 11.15 | 11.25 | -0.53% | 131,596 | 147,530,988 |
| 2025-02-10 | 11.25 | 11.42 | 11.11 | 11.31 | +1.07% | 172,768 | 194,058,327 |
| 2025-02-07 | 11.21 | 11.46 | 11.04 | 11.19 | -0.18% | 272,087 | 305,723,200 |
| 2025-02-06 | 10.75 | 11.29 | 10.73 | 11.21 | +3.99% | 270,370 | 299,522,225 |
| 2025-02-05 | 10.57 | 10.93 | 10.43 | 10.78 | +3.65% | 183,058 | 195,318,438 |
| 2025-01-27 | 10.83 | 10.83 | 10.4 | 10.4 | -3.79% | 205,082 | 216,707,623 |
| 2025-01-24 | 10.69 | 11.16 | 10.65 | 10.81 | -0.09% | 273,239 | 295,339,560 |
| 2025-01-23 | 10.73 | 11.07 | 10.53 | 10.82 | +1.79% | 427,504 | 462,557,699 |
| 2025-01-22 | 10.86 | 10.88 | 10.4 | 10.63 | -6.51% | 505,157 | 536,958,198 |
| 2025-01-21 | 11.98 | 12.34 | 11.22 | 11.37 | +1.34% | 848,281 | 1,001,316,516 |
| 2025-01-20 | 10.3 | 11.22 | 10.21 | 11.22 | +10% | 183,920 | 200,417,741 |
| 2025-01-17 | 10.37 | 10.54 | 10.17 | 10.2 | -1.54% | 96,477 | 99,394,005 |
| 2025-01-16 | 10.55 | 10.6 | 10.28 | 10.36 | -0.86% | 117,076 | 121,991,743 |
| 2025-01-15 | 10.47 | 10.71 | 10.4 | 10.45 | -0.1% | 170,623 | 179,541,542 |
| 2025-01-14 | 9.99 | 10.65 | 9.98 | 10.46 | +5.55% | 217,891 | 223,873,086 |
| 2025-01-13 | 9.88 | 10.28 | 9.85 | 9.91 | -0.6% | 190,083 | 190,764,853 |
| 2025-01-10 | 9.6 | 10.56 | 9.51 | 9.97 | +3.85% | 265,866 | 269,787,623 |
| 2025-01-09 | 9.4 | 9.75 | 9.38 | 9.6 | +1.37% | 58,349 | 56,076,134 |
| 2025-01-08 | 9.4 | 9.49 | 9.12 | 9.47 | +0.74% | 63,042 | 58,857,412 |
| 2025-01-07 | 9.27 | 9.4 | 9.2 | 9.4 | +1.4% | 44,219 | 41,200,258 |
| 2025-01-06 | 9.31 | 9.44 | 9.11 | 9.27 | -0.96% | 59,831 | 55,459,524 |
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：