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 |
| 2024-12-31 | 15.64 | 15.67 | 14.98 | 15 | -4.09% | 36,787 | 56,038,656 |
| 2024-12-30 | 15.49 | 15.69 | 15.13 | 15.64 | +0.77% | 31,788 | 49,116,553 |
| 2024-12-27 | 15.54 | 15.68 | 15.43 | 15.52 | -0.45% | 25,030 | 39,026,752 |
| 2024-12-26 | 15.19 | 15.65 | 15.19 | 15.59 | +2.5% | 27,437 | 42,627,546 |
| 2024-12-25 | 15.5 | 15.74 | 15.06 | 15.21 | -2.75% | 30,131 | 46,015,553 |
| 2024-12-24 | 15.5 | 15.86 | 15.28 | 15.64 | +1.16% | 28,934 | 45,051,646 |
| 2024-12-23 | 16.3 | 16.3 | 15.39 | 15.46 | -4.98% | 43,733 | 69,016,969 |
| 2024-12-20 | 16.11 | 16.52 | 16.09 | 16.27 | +0.99% | 33,498 | 54,669,501 |
| 2024-12-19 | 15.85 | 16.13 | 15.8 | 16.11 | +0.56% | 33,647 | 53,862,575 |
| 2024-12-18 | 16.01 | 16.18 | 15.87 | 16.02 | +0.13% | 37,157 | 59,552,212 |
| 2024-12-17 | 16.62 | 16.65 | 15.93 | 16 | -4.59% | 56,074 | 91,004,865 |
| 2024-12-16 | 17.44 | 17.45 | 16.6 | 16.77 | -4.12% | 75,640 | 128,306,006 |
| 2024-12-13 | 17.57 | 17.78 | 17.41 | 17.49 | -0.46% | 71,849 | 126,177,162 |
| 2024-12-12 | 17.75 | 17.75 | 17.26 | 17.57 | -1.95% | 89,374 | 156,413,721 |
| 2024-12-11 | 17.25 | 17.93 | 17.08 | 17.92 | +3.94% | 149,603 | 262,216,356 |
| 2024-12-10 | 16.99 | 17.25 | 16.75 | 17.24 | +3.67% | 120,762 | 205,301,756 |
| 2024-12-09 | 16.87 | 16.99 | 16.5 | 16.63 | -1.42% | 59,833 | 100,028,493 |
| 2024-12-06 | 17.05 | 17.05 | 16.6 | 16.87 | -1.4% | 68,635 | 115,318,568 |
| 2024-12-05 | 16.91 | 17.22 | 16.86 | 17.11 | +0.35% | 91,068 | 155,031,638 |
| 2024-12-04 | 16.51 | 17.29 | 16.5 | 17.05 | +2.28% | 100,046 | 169,025,301 |
| 2024-12-03 | 16.75 | 16.99 | 16.51 | 16.67 | -0.54% | 76,107 | 127,507,833 |
| 2024-12-02 | 16.36 | 16.87 | 16.29 | 16.76 | +3.08% | 96,486 | 160,980,601 |
| 2024-11-29 | 15.81 | 16.27 | 15.7 | 16.26 | +1.94% | 86,183 | 138,673,092 |
| 2024-11-28 | 16.01 | 16.18 | 15.86 | 15.95 | -0.75% | 65,515 | 105,032,207 |
| 2024-11-27 | 15.96 | 16.07 | 15.36 | 16.07 | +0.12% | 84,710 | 132,937,621 |
| 2024-11-26 | 16.67 | 16.67 | 16 | 16.05 | -4.92% | 102,072 | 166,272,887 |
| 2024-11-25 | 16.14 | 16.89 | 15.79 | 16.88 | +2.86% | 129,317 | 213,009,364 |
| 2024-11-22 | 17.6 | 17.85 | 16.35 | 16.41 | -8.27% | 193,754 | 332,257,630 |
| 2024-11-21 | 18.44 | 18.64 | 17.79 | 17.89 | -5.79% | 247,386 | 447,628,736 |
| 2024-11-20 | 18.17 | 19.8 | 18.1 | 18.99 | +1.33% | 395,712 | 750,239,646 |
| 2024-11-19 | 17.04 | 18.74 | 16.66 | 18.74 | +9.98% | 301,256 | 554,698,469 |
| 2024-11-18 | 17.26 | 17.49 | 16.3 | 17.04 | -3.46% | 149,414 | 252,775,626 |
| 2024-11-15 | 16.61 | 17.8 | 16.08 | 17.65 | +3.76% | 241,478 | 407,680,769 |
| 2024-11-14 | 16.85 | 17.63 | 16.39 | 17.01 | +0.35% | 242,329 | 413,272,924 |
| 2024-11-13 | 15.73 | 17.48 | 15.38 | 16.95 | +6.67% | 224,491 | 375,165,832 |
| 2024-11-12 | 15.83 | 16.06 | 15.6 | 15.89 | +0.25% | 79,113 | 125,527,903 |
| 2024-11-11 | 15.55 | 15.85 | 15.47 | 15.85 | +2.06% | 58,692 | 92,368,473 |
| 2024-11-08 | 15.7 | 15.9 | 15.49 | 15.53 | -1.33% | 72,526 | 113,791,318 |
| 2024-11-07 | 16.18 | 16.41 | 15.7 | 15.74 | +0.96% | 117,840 | 188,099,191 |
| 2024-11-06 | 15.21 | 15.95 | 15.12 | 15.59 | +2.43% | 103,877 | 160,567,096 |
| 2024-11-05 | 15.3 | 15.3 | 14.89 | 15.22 | +0.33% | 75,363 | 113,805,797 |
| 2024-11-04 | 14.26 | 15.2 | 14.21 | 15.17 | +6.31% | 81,707 | 122,238,047 |
| 2024-11-01 | 14.88 | 14.89 | 14.25 | 14.27 | -3.97% | 46,360 | 67,012,347 |
| 2024-10-31 | 14.79 | 14.97 | 14.7 | 14.86 | +0.54% | 39,189 | 58,257,312 |
| 2024-10-30 | 14.66 | 14.98 | 14.55 | 14.78 | +0.75% | 40,503 | 59,756,677 |
| 2024-10-29 | 15.17 | 15.19 | 14.6 | 14.67 | -2.85% | 52,882 | 78,427,379 |
| 2024-10-28 | 14.88 | 15.13 | 14.85 | 15.1 | +1.21% | 43,619 | 65,465,139 |
| 2024-10-25 | 14.8 | 15.06 | 14.7 | 14.92 | +1.43% | 52,431 | 77,974,614 |
| 2024-10-24 | 14.84 | 14.93 | 14.63 | 14.71 | -0.41% | 33,962 | 50,075,193 |
| 2024-10-23 | 14.89 | 15 | 14.68 | 14.77 | -0.74% | 47,765 | 70,931,166 |
| 2024-10-22 | 14.78 | 14.96 | 14.55 | 14.88 | +0.95% | 56,403 | 83,265,697 |
| 2024-10-21 | 14.56 | 14.75 | 14.41 | 14.74 | +2.01% | 58,022 | 84,828,106 |
| 2024-10-18 | 14.06 | 14.65 | 14.06 | 14.45 | +2.19% | 53,554 | 77,077,136 |
| 2024-10-17 | 14.2 | 14.48 | 14.1 | 14.14 | -0.77% | 34,945 | 49,931,489 |
| 2024-10-16 | 14.1 | 14.45 | 14.05 | 14.25 | -0.49% | 29,326 | 41,792,940 |
| 2024-10-15 | 14.41 | 14.74 | 14.28 | 14.32 | -1.85% | 35,432 | 51,295,199 |
| 2024-10-14 | 14.19 | 14.59 | 14.01 | 14.59 | +2.46% | 39,991 | 57,415,014 |
| 2024-10-11 | 14.8 | 14.8 | 14.06 | 14.24 | -3.72% | 45,611 | 65,445,375 |
| 2024-10-10 | 15 | 15.38 | 14.57 | 14.79 | +0.34% | 50,481 | 75,454,597 |
| 2024-10-09 | 15.85 | 15.98 | 14.72 | 14.74 | -8.96% | 84,282 | 129,603,029 |
| 2024-10-08 | 17.01 | 17.07 | 15.4 | 16.19 | +4.25% | 137,205 | 223,195,391 |
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：