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 |
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：