股票概览
19.29
-4.98%
-1.01
20.15
开盘价
20.48
最高价
19.05
最低价
276,711
成交量
数据更新至: 2025-03-25
技术指标
20.32
MA5 (5日均线)
20.16
MA10 (10日均线)
20.19
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 | 20.15 | 20.48 | 19.05 | 19.29 | -4.98% | 276,711 | 547,628,965 |
| 2025-03-24 | 19 | 20.77 | 18.71 | 20.3 | +3.26% | 460,568 | 911,645,035 |
| 2025-03-21 | 20.64 | 20.78 | 19.37 | 19.66 | -6.91% | 440,159 | 884,500,480 |
| 2025-03-20 | 21.23 | 21.83 | 20.42 | 21.12 | -0.52% | 633,087 | 1,337,622,356 |
| 2025-03-19 | 19.8 | 21.45 | 19.72 | 21.23 | +5.89% | 684,897 | 1,431,536,436 |
| 2025-03-18 | 20.4 | 20.44 | 19.65 | 20.05 | -1.91% | 480,491 | 961,170,542 |
| 2025-03-17 | 19.08 | 20.44 | 19.07 | 20.44 | +6.57% | 607,902 | 1,217,927,387 |
| 2025-03-14 | 18.73 | 19.77 | 17.91 | 19.18 | -0.16% | 573,731 | 1,080,626,695 |
| 2025-03-13 | 20.6 | 20.85 | 19.09 | 19.21 | -9.22% | 553,984 | 1,095,169,593 |
| 2025-03-12 | 21.1 | 21.64 | 20.59 | 21.16 | +0.76% | 588,472 | 1,242,525,820 |
| 2025-03-11 | 20.06 | 21.6 | 20.06 | 21 | -2.64% | 670,714 | 1,372,527,102 |
| 2025-03-10 | 22 | 23.28 | 21.57 | 21.57 | -10.01% | 903,860 | 1,990,430,342 |
| 2025-03-07 | 21.54 | 25.1 | 21.11 | 23.97 | +4.63% | 1,192,547 | 2,745,061,715 |
| 2025-03-06 | 20.12 | 22.91 | 20.02 | 22.91 | +9.99% | 937,752 | 2,070,995,374 |
| 2025-03-05 | 20 | 21.4 | 19.92 | 20.83 | +7.1% | 1,307,351 | 2,739,634,962 |
| 2025-03-04 | 18.38 | 19.45 | 18.36 | 19.45 | +10.01% | 558,156 | 1,076,125,492 |
| 2025-03-03 | 17.33 | 18.7 | 16.92 | 17.68 | +1.84% | 693,426 | 1,247,865,258 |
| 2025-02-28 | 17.92 | 18.95 | 16.37 | 17.36 | -4.56% | 797,343 | 1,388,740,745 |
| 2025-02-27 | 18.4 | 18.97 | 17.5 | 18.19 | -5.51% | 824,644 | 1,503,778,920 |
| 2025-02-26 | 17.15 | 19.25 | 16.88 | 19.25 | +10% | 1,078,186 | 1,972,026,550 |
| 2025-02-25 | 16.09 | 19.06 | 16.09 | 17.5 | -2.13% | 1,098,802 | 1,894,883,420 |
| 2025-02-24 | 17.88 | 17.88 | 17.88 | 17.88 | -10.02% | 180,825 | 323,315,100 |
| 2025-02-21 | 19.09 | 19.87 | 18.9 | 19.87 | +10.02% | 1,163,787 | 2,283,642,571 |
| 2025-02-20 | 18.06 | 18.06 | 18.06 | 18.06 | +9.99% | 44,189 | 79,805,334 |
| 2025-02-19 | 15.88 | 16.42 | 15.52 | 16.42 | +9.98% | 289,997 | 465,942,450 |
| 2025-02-18 | 14.93 | 14.93 | 14.93 | 14.93 | +10.02% | 143,268 | 213,899,826 |
| 2025-02-17 | 12.77 | 13.57 | 12.77 | 13.57 | +9.97% | 470,994 | 630,804,904 |
| 2025-02-14 | 12.34 | 12.34 | 11.98 | 12.34 | +9.98% | 594,539 | 732,171,352 |
| 2025-02-13 | 11.22 | 11.22 | 11.22 | 11.22 | +10% | 49,943 | 56,035,496 |
| 2025-02-12 | 9.53 | 10.2 | 9.5 | 10.2 | +10.03% | 65,428 | 65,470,344 |
| 2025-02-11 | 9.17 | 9.48 | 9.11 | 9.27 | +0.98% | 74,607 | 69,121,030 |
| 2025-02-10 | 9.2 | 9.28 | 9.14 | 9.18 | -0.11% | 46,172 | 42,446,772 |
| 2025-02-07 | 9.28 | 9.31 | 9.07 | 9.19 | -1.18% | 76,379 | 70,329,312 |
| 2025-02-06 | 9.1 | 9.35 | 9.09 | 9.3 | +1.75% | 76,594 | 70,844,851 |
| 2025-02-05 | 9.16 | 9.17 | 9 | 9.14 | +0.77% | 45,901 | 41,665,009 |
| 2025-01-27 | 9.17 | 9.25 | 9.07 | 9.07 | -1.09% | 39,159 | 35,809,864 |
| 2025-01-24 | 8.95 | 9.18 | 8.95 | 9.17 | +2% | 65,101 | 59,202,086 |
| 2025-01-23 | 9.12 | 9.13 | 8.94 | 8.99 | -0.99% | 61,861 | 55,712,481 |
| 2025-01-22 | 8.99 | 9.12 | 8.98 | 9.08 | +0.55% | 59,623 | 53,976,629 |
| 2025-01-21 | 8.88 | 9.05 | 8.85 | 9.03 | +1.23% | 56,182 | 50,426,297 |
| 2025-01-20 | 8.71 | 9 | 8.71 | 8.92 | +2.41% | 60,031 | 53,401,485 |
| 2025-01-17 | 8.6 | 8.83 | 8.55 | 8.71 | +1.75% | 46,733 | 40,800,421 |
| 2025-01-16 | 8.42 | 8.64 | 8.42 | 8.56 | +1.3% | 47,296 | 40,240,876 |
| 2025-01-15 | 8.37 | 8.45 | 8.33 | 8.45 | +0.96% | 36,203 | 30,397,242 |
| 2025-01-14 | 8 | 8.38 | 7.99 | 8.37 | +5.68% | 52,192 | 43,059,860 |
| 2025-01-13 | 7.89 | 8 | 7.71 | 7.92 | +0.13% | 33,739 | 26,595,611 |
| 2025-01-10 | 8.05 | 8.15 | 7.91 | 7.91 | -1.25% | 27,756 | 22,332,066 |
| 2025-01-09 | 7.92 | 8.08 | 7.91 | 8.01 | +0.13% | 28,347 | 22,753,298 |
| 2025-01-08 | 7.96 | 8.07 | 7.74 | 8 | 0% | 44,512 | 35,304,985 |
| 2025-01-07 | 7.89 | 8.01 | 7.8 | 8 | +1.39% | 35,732 | 28,251,857 |
| 2025-01-06 | 7.86 | 7.98 | 7.57 | 7.89 | +1.28% | 47,271 | 36,938,511 |
| 2025-01-03 | 8.13 | 8.16 | 7.78 | 7.79 | -4.18% | 48,552 | 38,671,913 |
| 2025-01-02 | 8.29 | 8.37 | 8.06 | 8.13 | -1.81% | 54,769 | 45,015,144 |
| 2024-12-31 | 8.49 | 8.5 | 8.27 | 8.28 | -2.24% | 33,349 | 27,962,648 |
| 2024-12-30 | 8.59 | 8.59 | 8.42 | 8.47 | -0.82% | 29,263 | 24,849,614 |
| 2024-12-27 | 8.43 | 8.6 | 8.43 | 8.54 | +1.07% | 41,669 | 35,535,697 |
| 2024-12-26 | 8.4 | 8.53 | 8.36 | 8.45 | +0.72% | 27,141 | 23,004,593 |
| 2024-12-25 | 8.54 | 8.57 | 8.31 | 8.39 | -2.1% | 36,824 | 30,955,595 |
| 2024-12-24 | 8.45 | 8.61 | 8.42 | 8.57 | +1.66% | 34,122 | 29,098,019 |
| 2024-12-23 | 8.75 | 8.8 | 8.38 | 8.43 | -3.99% | 53,070 | 45,334,489 |
| 2024-12-20 | 8.78 | 8.91 | 8.74 | 8.78 | +0.23% | 35,361 | 31,191,065 |
| 2024-12-19 | 8.69 | 8.8 | 8.62 | 8.76 | +0.23% | 34,353 | 29,886,384 |
| 2024-12-18 | 8.7 | 8.82 | 8.6 | 8.74 | +0.58% | 36,312 | 31,751,069 |
| 2024-12-17 | 9.03 | 9.08 | 8.66 | 8.69 | -4.08% | 55,801 | 49,170,963 |
| 2024-12-16 | 9.03 | 9.16 | 9 | 9.06 | +0.44% | 37,328 | 33,876,257 |
| 2024-12-13 | 9.19 | 9.2 | 9.01 | 9.02 | -1.85% | 39,555 | 36,015,233 |
| 2024-12-12 | 9.2 | 9.21 | 9.08 | 9.19 | +0.11% | 41,669 | 38,151,422 |
| 2024-12-11 | 9.15 | 9.2 | 9.1 | 9.18 | +0.22% | 43,012 | 39,376,429 |
| 2024-12-10 | 9.43 | 9.43 | 9.14 | 9.16 | -0.97% | 68,220 | 62,922,811 |
| 2024-12-09 | 9.19 | 9.4 | 9.16 | 9.25 | +0.65% | 61,507 | 57,148,205 |
| 2024-12-06 | 9.21 | 9.25 | 9.09 | 9.19 | +0.33% | 44,831 | 41,065,081 |
| 2024-12-05 | 9.04 | 9.21 | 9.04 | 9.16 | +0.88% | 43,321 | 39,642,986 |
| 2024-12-04 | 9.11 | 9.23 | 9.02 | 9.08 | -1.3% | 51,234 | 46,817,618 |
| 2024-12-03 | 9.1 | 9.25 | 9.09 | 9.2 | +0.55% | 56,121 | 51,314,832 |
| 2024-12-02 | 8.99 | 9.3 | 8.97 | 9.15 | +2.35% | 104,674 | 95,585,341 |
| 2024-11-29 | 8.85 | 8.94 | 8.81 | 8.94 | +1.02% | 53,894 | 47,934,504 |
| 2024-11-28 | 8.74 | 8.94 | 8.65 | 8.85 | +1.26% | 52,983 | 47,035,058 |
| 2024-11-27 | 8.67 | 8.74 | 8.37 | 8.74 | +0.46% | 41,111 | 35,190,729 |
| 2024-11-26 | 8.64 | 8.82 | 8.63 | 8.7 | +0.23% | 36,796 | 32,082,878 |
| 2024-11-25 | 8.5 | 8.72 | 8.43 | 8.68 | +2.36% | 36,211 | 31,136,881 |
| 2024-11-22 | 8.75 | 8.84 | 8.46 | 8.48 | -3.2% | 44,539 | 38,808,393 |
| 2024-11-21 | 8.71 | 8.77 | 8.66 | 8.76 | +0.46% | 38,074 | 33,191,579 |
| 2024-11-20 | 8.61 | 8.73 | 8.57 | 8.72 | +1.28% | 36,388 | 31,538,935 |
| 2024-11-19 | 8.39 | 8.61 | 8.34 | 8.61 | +3.61% | 58,347 | 49,570,383 |
| 2024-11-18 | 8.5 | 8.58 | 8.26 | 8.31 | -1.54% | 53,128 | 44,692,310 |
| 2024-11-15 | 8.6 | 8.7 | 8.42 | 8.44 | -2.09% | 41,715 | 35,761,241 |
| 2024-11-14 | 8.86 | 8.88 | 8.6 | 8.62 | -2.38% | 47,178 | 41,095,029 |
| 2024-11-13 | 8.88 | 8.97 | 8.65 | 8.83 | -1.01% | 69,724 | 61,237,469 |
| 2024-11-12 | 9 | 9.18 | 8.85 | 8.92 | -1.33% | 74,567 | 67,319,061 |
| 2024-11-11 | 8.9 | 9.06 | 8.85 | 9.04 | +1.69% | 69,937 | 62,862,275 |
| 2024-11-08 | 9 | 9.04 | 8.83 | 8.89 | -0.56% | 56,947 | 50,733,563 |
| 2024-11-07 | 8.72 | 8.96 | 8.69 | 8.94 | +1.71% | 78,649 | 69,548,909 |
| 2024-11-06 | 8.89 | 8.95 | 8.75 | 8.79 | -1.46% | 73,108 | 64,568,838 |
| 2024-11-05 | 8.84 | 8.94 | 8.8 | 8.92 | +0.45% | 93,607 | 83,036,546 |
| 2024-11-04 | 8.91 | 8.91 | 8.63 | 8.88 | -1.33% | 119,115 | 104,810,060 |
| 2024-11-01 | 8.94 | 9.11 | 8.71 | 9 | +1.12% | 165,297 | 147,665,860 |
| 2024-10-31 | 8.68 | 8.98 | 8.59 | 8.9 | +3.49% | 98,476 | 87,015,168 |
| 2024-10-30 | 8.59 | 8.74 | 8.5 | 8.6 | -0.23% | 66,907 | 57,654,471 |
| 2024-10-29 | 8.59 | 8.94 | 8.59 | 8.62 | +1.53% | 133,849 | 116,988,852 |
| 2024-10-28 | 8.33 | 8.5 | 8.22 | 8.49 | +2.91% | 63,544 | 53,296,153 |
| 2024-10-25 | 8.06 | 8.4 | 8.03 | 8.25 | +2.48% | 71,195 | 58,401,751 |
| 2024-10-24 | 8.04 | 8.07 | 7.97 | 8.05 | +0.25% | 38,512 | 30,923,560 |
| 2024-10-23 | 8.12 | 8.14 | 7.99 | 8.03 | -1.11% | 70,724 | 56,908,928 |
| 2024-10-22 | 7.95 | 8.23 | 7.89 | 8.12 | +1.88% | 57,486 | 46,450,082 |
| 2024-10-21 | 7.94 | 8.02 | 7.89 | 7.97 | +0.5% | 66,204 | 52,752,725 |
| 2024-10-18 | 7.8 | 8.04 | 7.8 | 7.93 | +1.41% | 45,281 | 35,880,207 |
| 2024-10-17 | 7.96 | 8.05 | 7.82 | 7.82 | -1.64% | 39,012 | 30,945,505 |
| 2024-10-16 | 7.9 | 8.03 | 7.85 | 7.95 | 0% | 30,829 | 24,475,138 |
| 2024-10-15 | 8.08 | 8.16 | 7.95 | 7.95 | -2.09% | 58,727 | 47,274,525 |
| 2024-10-14 | 8.3 | 8.3 | 8.01 | 8.12 | +2.92% | 67,112 | 54,388,452 |
| 2024-10-11 | 8.06 | 8.07 | 7.8 | 7.89 | -2.83% | 55,452 | 44,051,993 |
| 2024-10-10 | 8.07 | 8.26 | 7.95 | 8.12 | +1.12% | 59,274 | 48,215,932 |
| 2024-10-09 | 8.36 | 8.46 | 8 | 8.03 | -6.52% | 87,656 | 72,297,548 |
| 2024-10-08 | 9.03 | 9.03 | 8.23 | 8.59 | +4.63% | 142,289 | 121,839,909 |
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：