股票概览
22.61
-9.99%
-2.51
23.3
开盘价
24
最高价
22.61
最低价
157,749
成交量
数据更新至: 2025-03-25
技术指标
26.97
MA5 (5日均线)
24.17
MA10 (10日均线)
20.10
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 | 23.3 | 24 | 22.61 | 22.61 | -9.99% | 157,749 | 360,182,136 |
| 2025-03-24 | 25.12 | 25.79 | 25.12 | 25.12 | -10% | 130,228 | 327,947,294 |
| 2025-03-21 | 28.79 | 29.75 | 27.91 | 27.91 | -10% | 264,536 | 751,804,171 |
| 2025-03-20 | 27.73 | 31.01 | 26.92 | 31.01 | +10% | 377,444 | 1,118,504,401 |
| 2025-03-19 | 26.46 | 28.19 | 26.31 | 28.19 | +9.99% | 397,777 | 1,094,208,549 |
| 2025-03-18 | 25.63 | 25.63 | 25.01 | 25.63 | +10% | 83,366 | 213,476,431 |
| 2025-03-17 | 23.3 | 23.3 | 23.3 | 23.3 | +10.01% | 42,502 | 99,028,961 |
| 2025-03-14 | 21.18 | 21.18 | 20.18 | 21.18 | +10.03% | 126,398 | 263,365,477 |
| 2025-03-13 | 19.25 | 19.25 | 19.25 | 19.25 | +10% | 42,437 | 81,691,803 |
| 2025-03-12 | 15.96 | 17.5 | 15.96 | 17.5 | +9.99% | 50,405 | 86,597,444 |
| 2025-03-11 | 15.88 | 16.2 | 15.65 | 15.91 | -2.09% | 36,693 | 58,273,824 |
| 2025-03-10 | 15.9 | 16.48 | 15.83 | 16.25 | +2.01% | 42,602 | 68,710,825 |
| 2025-03-07 | 16 | 16.25 | 15.79 | 15.93 | -0.25% | 34,655 | 55,434,611 |
| 2025-03-06 | 15.93 | 16.12 | 15.83 | 15.97 | +0.31% | 45,058 | 71,976,873 |
| 2025-03-05 | 15.88 | 16.16 | 15.63 | 15.92 | +1.27% | 37,401 | 59,419,953 |
| 2025-03-04 | 15.3 | 15.89 | 15.2 | 15.72 | +2.34% | 41,219 | 64,619,885 |
| 2025-03-03 | 15.9 | 15.91 | 15.18 | 15.36 | -3.52% | 45,864 | 70,914,233 |
| 2025-02-28 | 16.58 | 16.58 | 15.76 | 15.92 | -4.78% | 60,088 | 97,017,095 |
| 2025-02-27 | 16.5 | 17.08 | 16.19 | 16.72 | +1.09% | 70,433 | 117,102,795 |
| 2025-02-26 | 15.92 | 16.77 | 15.92 | 16.54 | +3.76% | 81,818 | 134,652,146 |
| 2025-02-25 | 15.67 | 16.27 | 15.62 | 15.94 | -0.31% | 55,213 | 88,212,971 |
| 2025-02-24 | 15.97 | 16.39 | 15.79 | 15.99 | -1.3% | 65,882 | 105,724,822 |
| 2025-02-21 | 15.81 | 16.69 | 15.62 | 16.2 | +1.89% | 99,982 | 161,700,470 |
| 2025-02-20 | 16.93 | 16.93 | 15.85 | 15.9 | -3.64% | 140,683 | 229,097,540 |
| 2025-02-19 | 14.78 | 16.5 | 14.39 | 16.5 | +10% | 123,917 | 188,005,958 |
| 2025-02-18 | 14.33 | 15.33 | 14.21 | 15 | +6.01% | 89,586 | 131,322,400 |
| 2025-02-17 | 13.97 | 14.2 | 13.8 | 14.15 | +1.29% | 29,025 | 40,680,304 |
| 2025-02-14 | 13.93 | 14.07 | 13.83 | 13.97 | +0.29% | 20,064 | 28,038,547 |
| 2025-02-13 | 14.29 | 14.38 | 13.9 | 13.93 | -2.66% | 27,818 | 39,174,546 |
| 2025-02-12 | 14.31 | 14.48 | 14.19 | 14.31 | +0.21% | 30,593 | 43,816,317 |
| 2025-02-11 | 14.28 | 14.34 | 14.15 | 14.28 | +0.49% | 26,529 | 37,829,280 |
| 2025-02-10 | 14.3 | 14.34 | 14.1 | 14.21 | -0.63% | 25,418 | 36,024,754 |
| 2025-02-07 | 14.2 | 14.44 | 14.1 | 14.3 | -0.35% | 39,518 | 56,493,119 |
| 2025-02-06 | 13.77 | 14.86 | 13.71 | 14.35 | +4.14% | 53,269 | 75,863,780 |
| 2025-02-05 | 13.99 | 13.99 | 13.59 | 13.78 | -0.14% | 16,671 | 22,866,494 |
| 2025-01-27 | 14.04 | 14.2 | 13.73 | 13.8 | -0.79% | 22,568 | 31,565,793 |
| 2025-01-24 | 13.87 | 14 | 13.68 | 13.91 | -0.43% | 24,832 | 34,434,891 |
| 2025-01-23 | 14.2 | 14.35 | 13.87 | 13.97 | -1.2% | 34,051 | 47,849,501 |
| 2025-01-22 | 14.51 | 14.51 | 14.01 | 14.14 | -2.82% | 38,786 | 55,105,387 |
| 2025-01-21 | 14.52 | 14.67 | 14.3 | 14.55 | -0.07% | 43,467 | 62,734,366 |
| 2025-01-20 | 14.01 | 14.88 | 14.01 | 14.56 | +3.7% | 60,077 | 87,044,284 |
| 2025-01-17 | 13.97 | 14.5 | 13.7 | 14.04 | +1.08% | 59,661 | 84,168,126 |
| 2025-01-16 | 13.54 | 14.2 | 13.54 | 13.89 | +3.35% | 56,722 | 78,485,583 |
| 2025-01-15 | 13.8 | 14.18 | 13.28 | 13.44 | +1.28% | 73,170 | 99,939,075 |
| 2025-01-14 | 12.06 | 13.27 | 12.06 | 13.27 | +10.03% | 30,248 | 38,454,513 |
| 2025-01-13 | 12.25 | 12.25 | 11.78 | 12.06 | -2.27% | 16,427 | 19,756,020 |
| 2025-01-10 | 12.87 | 12.99 | 12.34 | 12.34 | -4.12% | 20,037 | 25,423,148 |
| 2025-01-09 | 12.86 | 13.53 | 12.81 | 12.87 | -0.77% | 32,895 | 43,184,668 |
| 2025-01-08 | 12.6 | 12.98 | 12.31 | 12.97 | +2.94% | 20,609 | 26,141,056 |
| 2025-01-07 | 12.45 | 12.65 | 12.33 | 12.6 | +0.8% | 14,646 | 18,364,792 |
| 2025-01-06 | 12.86 | 12.86 | 12.25 | 12.5 | -2.95% | 18,438 | 23,031,467 |
| 2025-01-03 | 13.33 | 13.48 | 12.72 | 12.88 | -3.45% | 21,884 | 28,460,618 |
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：