股票概览
21.36
+1.57%
+0.33
21.03
开盘价
21.76
最高价
20.7
最低价
251,494
成交量
数据更新至: 2025-03-25
技术指标
20.09
MA5 (5日均线)
19.95
MA10 (10日均线)
19.80
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 | 21.03 | 21.76 | 20.7 | 21.36 | +1.57% | 251,494 | 533,249,652 |
| 2025-03-24 | 19.37 | 21.03 | 19.14 | 21.03 | +9.99% | 254,837 | 532,734,394 |
| 2025-03-21 | 19.22 | 19.44 | 18.95 | 19.12 | -1.04% | 67,685 | 129,739,689 |
| 2025-03-20 | 19.64 | 19.8 | 19.24 | 19.32 | -1.63% | 73,360 | 142,450,875 |
| 2025-03-19 | 19.95 | 19.98 | 19.51 | 19.64 | -1.75% | 58,683 | 115,576,874 |
| 2025-03-18 | 20.06 | 20.5 | 19.84 | 19.99 | -0.84% | 94,834 | 190,419,111 |
| 2025-03-17 | 20.61 | 21.16 | 20.13 | 20.16 | -1.27% | 189,153 | 388,035,910 |
| 2025-03-14 | 19.3 | 20.55 | 19.3 | 20.42 | +6.63% | 198,416 | 397,132,604 |
| 2025-03-13 | 19.25 | 19.34 | 18.81 | 19.15 | -1.03% | 56,801 | 107,960,958 |
| 2025-03-12 | 19.72 | 19.76 | 19.13 | 19.35 | -1.88% | 66,156 | 128,211,016 |
| 2025-03-11 | 19.89 | 19.94 | 19.58 | 19.72 | -0.85% | 46,495 | 91,832,188 |
| 2025-03-10 | 19.97 | 20.1 | 19.69 | 19.89 | -1.09% | 70,749 | 140,716,577 |
| 2025-03-07 | 19.9 | 20.27 | 19.73 | 20.11 | +1.77% | 102,387 | 205,636,681 |
| 2025-03-06 | 20.12 | 20.33 | 19.67 | 19.76 | -0.55% | 77,240 | 153,449,156 |
| 2025-03-05 | 19.73 | 19.99 | 19.5 | 19.87 | +0.86% | 76,843 | 152,005,901 |
| 2025-03-04 | 19.43 | 20.5 | 19.3 | 19.7 | +0.66% | 165,361 | 329,842,104 |
| 2025-03-03 | 19.22 | 19.89 | 19.18 | 19.57 | +1.72% | 100,535 | 197,061,960 |
| 2025-02-28 | 19.58 | 19.7 | 19.02 | 19.24 | -1.79% | 97,753 | 189,096,898 |
| 2025-02-27 | 19.02 | 19.94 | 19.02 | 19.59 | +3.16% | 146,887 | 287,300,922 |
| 2025-02-26 | 18.2 | 19.22 | 18.03 | 18.99 | +4.23% | 126,425 | 237,308,368 |
| 2025-02-25 | 17.81 | 18.4 | 17.71 | 18.22 | +2.3% | 107,366 | 195,111,638 |
| 2025-02-24 | 17.73 | 18.05 | 17.6 | 17.81 | +0.45% | 47,686 | 85,024,038 |
| 2025-02-21 | 17.6 | 17.78 | 17.45 | 17.73 | +0.17% | 59,321 | 104,595,330 |
| 2025-02-20 | 17.51 | 17.77 | 17.42 | 17.7 | +0.45% | 53,600 | 94,254,043 |
| 2025-02-19 | 17.22 | 17.74 | 17.11 | 17.62 | +2.2% | 57,920 | 101,237,795 |
| 2025-02-18 | 17.74 | 17.75 | 17.13 | 17.24 | -2.76% | 57,876 | 100,612,712 |
| 2025-02-17 | 17.7 | 18.26 | 17.7 | 17.73 | -0.17% | 72,144 | 129,129,865 |
| 2025-02-14 | 17.9 | 18.08 | 17.63 | 17.76 | -1.28% | 45,935 | 81,648,986 |
| 2025-02-13 | 18.08 | 18.09 | 17.75 | 17.99 | -0.5% | 49,204 | 88,193,346 |
| 2025-02-12 | 17.61 | 18.1 | 17.44 | 18.08 | +2.2% | 61,467 | 109,408,264 |
| 2025-02-11 | 17.89 | 17.98 | 17.46 | 17.69 | -1.01% | 47,075 | 83,049,646 |
| 2025-02-10 | 17.92 | 18.14 | 17.48 | 17.87 | +0.39% | 74,476 | 132,199,990 |
| 2025-02-07 | 17.65 | 18.18 | 17.55 | 17.8 | +1.02% | 61,973 | 110,927,433 |
| 2025-02-06 | 17.83 | 17.89 | 16.84 | 17.62 | -1.62% | 77,500 | 134,837,563 |
| 2025-02-05 | 18.14 | 18.4 | 17.72 | 17.91 | -1.54% | 55,653 | 100,350,790 |
| 2025-01-27 | 17.91 | 18.74 | 17.75 | 18.19 | +1.56% | 80,611 | 147,069,811 |
| 2025-01-24 | 17.92 | 18.09 | 17.76 | 17.91 | +0.84% | 46,236 | 82,903,486 |
| 2025-01-23 | 18.05 | 18.26 | 17.75 | 17.76 | -0.67% | 46,119 | 83,179,563 |
| 2025-01-22 | 18.3 | 18.35 | 17.72 | 17.88 | -2.93% | 51,479 | 92,271,430 |
| 2025-01-21 | 18.01 | 18.48 | 17.76 | 18.42 | +2.68% | 67,146 | 121,826,004 |
| 2025-01-20 | 18.06 | 18.25 | 17.85 | 17.94 | +0.11% | 61,381 | 110,268,619 |
| 2025-01-17 | 17.76 | 18.08 | 17.51 | 17.92 | +0.62% | 44,046 | 78,580,914 |
| 2025-01-16 | 18.04 | 18.65 | 17.69 | 17.81 | -1% | 63,087 | 114,080,918 |
| 2025-01-15 | 18.27 | 18.59 | 17.95 | 17.99 | -1.64% | 65,400 | 119,768,722 |
| 2025-01-14 | 18 | 18.44 | 17.87 | 18.29 | +2.01% | 58,674 | 106,994,226 |
| 2025-01-13 | 17.62 | 18.18 | 17.42 | 17.93 | +0.96% | 47,164 | 84,458,106 |
| 2025-01-10 | 18.85 | 18.98 | 17.75 | 17.76 | -5.48% | 79,598 | 144,642,765 |
| 2025-01-09 | 18.18 | 18.95 | 18.06 | 18.79 | +2.57% | 88,989 | 165,679,404 |
| 2025-01-08 | 17.93 | 18.56 | 17.66 | 18.32 | +2.29% | 78,204 | 141,752,846 |
| 2025-01-07 | 17.28 | 17.98 | 17.19 | 17.91 | +3.83% | 65,130 | 114,715,985 |
| 2025-01-06 | 17.5 | 17.66 | 16.62 | 17.25 | -1.2% | 85,833 | 147,556,550 |
| 2025-01-03 | 18.46 | 18.86 | 17.35 | 17.46 | -4.85% | 98,023 | 177,358,822 |
| 2025-01-02 | 18.04 | 18.87 | 17.92 | 18.35 | +2.51% | 109,629 | 202,385,740 |
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：