股票概览
19.04
-7.71%
-1.59
20.15
开盘价
20.48
最高价
18.82
最低价
142,705
成交量
数据更新至: 2025-03-25
技术指标
21.28
MA5 (5日均线)
20.69
MA10 (10日均线)
19.76
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 | 18.82 | 19.04 | -7.71% | 142,705 | 278,607,298 |
| 2025-03-24 | 22.01 | 22.43 | 20.63 | 20.63 | -9.99% | 200,288 | 418,130,460 |
| 2025-03-21 | 21.69 | 23.5 | 21.4 | 22.92 | +3.15% | 316,385 | 720,267,601 |
| 2025-03-20 | 21.5 | 22.52 | 21.02 | 22.22 | +3.01% | 309,326 | 676,530,577 |
| 2025-03-19 | 23 | 23 | 21.3 | 21.57 | +1.22% | 405,112 | 896,395,897 |
| 2025-03-18 | 19.56 | 21.31 | 19.46 | 21.31 | +10.02% | 211,512 | 433,845,315 |
| 2025-03-17 | 19.5 | 19.58 | 19.1 | 19.37 | -0.87% | 84,174 | 162,797,356 |
| 2025-03-14 | 20 | 20 | 19.33 | 19.54 | -2.5% | 140,088 | 274,617,688 |
| 2025-03-13 | 19.9 | 20.56 | 19.35 | 20.04 | -1.09% | 193,288 | 385,411,875 |
| 2025-03-12 | 19.59 | 21.4 | 19.51 | 20.26 | +3.26% | 276,729 | 560,570,537 |
| 2025-03-11 | 18.61 | 19.98 | 18.61 | 19.62 | +3.26% | 188,056 | 365,296,255 |
| 2025-03-10 | 19.21 | 19.28 | 18.82 | 19 | -0.52% | 50,683 | 96,169,138 |
| 2025-03-07 | 18.83 | 19.15 | 18.83 | 19.1 | +0.47% | 72,331 | 137,498,815 |
| 2025-03-06 | 18.7 | 19.21 | 18.6 | 19.01 | +1.82% | 80,466 | 152,963,724 |
| 2025-03-05 | 18.4 | 18.69 | 18.23 | 18.67 | +1.19% | 52,268 | 96,619,295 |
| 2025-03-04 | 17.96 | 18.5 | 17.92 | 18.45 | +1.88% | 56,174 | 103,125,308 |
| 2025-03-03 | 18.01 | 18.35 | 17.77 | 18.11 | +0.56% | 58,042 | 105,363,843 |
| 2025-02-28 | 19.01 | 19.07 | 18 | 18.01 | -5.61% | 95,249 | 174,949,385 |
| 2025-02-27 | 19.27 | 19.31 | 18.63 | 19.08 | -0.78% | 90,349 | 171,590,634 |
| 2025-02-26 | 18.9 | 19.48 | 18.86 | 19.23 | +1% | 108,555 | 208,688,944 |
| 2025-02-25 | 18.8 | 19.32 | 18.6 | 19.04 | +0.11% | 91,842 | 175,143,077 |
| 2025-02-24 | 19.76 | 19.76 | 18.91 | 19.02 | -3.99% | 135,382 | 258,836,576 |
| 2025-02-21 | 20.1 | 20.11 | 19.5 | 19.81 | -0.8% | 147,172 | 291,244,725 |
| 2025-02-20 | 20 | 20.32 | 19.66 | 19.97 | -0.84% | 192,224 | 382,873,451 |
| 2025-02-19 | 19.01 | 20.49 | 19 | 20.14 | +4.95% | 252,691 | 502,579,228 |
| 2025-02-18 | 19.69 | 19.98 | 18.97 | 19.19 | -5.14% | 234,097 | 454,894,138 |
| 2025-02-17 | 18.39 | 20.24 | 18.3 | 20.23 | +9.95% | 303,427 | 584,466,081 |
| 2025-02-14 | 18.35 | 18.86 | 18.21 | 18.4 | -0.81% | 125,129 | 231,217,815 |
| 2025-02-13 | 18.8 | 19.18 | 18.5 | 18.55 | -1.22% | 215,354 | 405,743,252 |
| 2025-02-12 | 18.26 | 18.78 | 18.21 | 18.78 | +0.64% | 176,542 | 326,530,429 |
| 2025-02-11 | 18.95 | 19.27 | 18.59 | 18.66 | 0% | 302,459 | 572,462,210 |
| 2025-02-10 | 18.48 | 18.75 | 18.18 | 18.66 | +1.19% | 235,083 | 434,692,936 |
| 2025-02-07 | 18.02 | 18.99 | 18.02 | 18.44 | -0.91% | 320,862 | 593,606,969 |
| 2025-02-06 | 17.64 | 19.54 | 17.37 | 18.61 | -3.58% | 430,374 | 783,488,698 |
| 2025-02-05 | 19.3 | 19.8 | 19.3 | 19.3 | -9.98% | 46,317 | 89,540,229 |
| 2025-01-27 | 23 | 23.43 | 21.44 | 21.44 | -9.99% | 110,922 | 241,227,055 |
| 2025-01-24 | 20.09 | 23.82 | 20.01 | 23.82 | +10.02% | 476,182 | 1,058,461,789 |
| 2025-01-23 | 21.6 | 21.65 | 19.33 | 21.65 | +10.01% | 242,135 | 514,816,969 |
| 2025-01-22 | 18.09 | 19.68 | 17.17 | 19.68 | +10.01% | 363,094 | 687,763,562 |
| 2025-01-21 | 16.3 | 17.89 | 15.94 | 17.89 | +10.02% | 201,238 | 348,695,152 |
| 2025-01-20 | 15.88 | 16.63 | 15.66 | 16.26 | +3.9% | 98,658 | 159,013,950 |
| 2025-01-17 | 16.17 | 16.39 | 15.58 | 15.65 | -3.22% | 111,989 | 177,749,747 |
| 2025-01-16 | 15.46 | 16.9 | 15.4 | 16.17 | +5.27% | 168,664 | 277,434,395 |
| 2025-01-15 | 15.3 | 15.55 | 15.27 | 15.36 | +0.39% | 41,638 | 64,145,665 |
| 2025-01-14 | 14.45 | 15.3 | 14.39 | 15.3 | +6.03% | 53,146 | 79,899,381 |
| 2025-01-13 | 14.79 | 14.83 | 14.24 | 14.43 | -3.8% | 54,839 | 79,451,719 |
| 2025-01-10 | 15.89 | 16.3 | 15 | 15 | -4.21% | 107,122 | 168,197,774 |
| 2025-01-09 | 15.16 | 15.8 | 15.02 | 15.66 | +2.89% | 58,324 | 90,826,682 |
| 2025-01-08 | 14.49 | 15.45 | 14.36 | 15.22 | +5.11% | 56,321 | 83,644,326 |
| 2025-01-07 | 14.2 | 14.49 | 14.17 | 14.48 | +1.83% | 18,646 | 26,723,402 |
| 2025-01-06 | 14.06 | 14.46 | 13.79 | 14.22 | +1.14% | 22,117 | 31,337,771 |
| 2025-01-03 | 14.71 | 14.78 | 14.05 | 14.06 | -4.42% | 31,335 | 44,979,322 |
| 2025-01-02 | 15.02 | 15.26 | 14.57 | 14.71 | -1.93% | 27,942 | 41,625,028 |
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：