股票概览
19.94
-9.98%
-2.21
21.13
开盘价
21.36
最高价
19.94
最低价
319,448
成交量
数据更新至: 2025-03-25
技术指标
21.88
MA5 (5日均线)
18.99
MA10 (10日均线)
16.90
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 | 21.13 | 21.36 | 19.94 | 19.94 | -9.98% | 319,448 | 648,893,879 |
| 2025-03-24 | 24.45 | 25.45 | 22.15 | 22.15 | -10% | 508,338 | 1,210,169,557 |
| 2025-03-21 | 24.61 | 24.61 | 24.61 | 24.61 | +10.01% | 148,743 | 366,055,735 |
| 2025-03-20 | 22.37 | 22.37 | 22.37 | 22.37 | +9.98% | 62,366 | 139,512,742 |
| 2025-03-19 | 20.34 | 20.34 | 20.34 | 20.34 | +10.01% | 7,170 | 14,583,088 |
| 2025-03-18 | 18.49 | 18.49 | 18.49 | 18.49 | +9.99% | 4,731 | 8,747,194 |
| 2025-03-17 | 16.81 | 16.81 | 16.81 | 16.81 | +10.01% | 13,032 | 21,906,842 |
| 2025-03-07 | 15.1 | 15.49 | 15.08 | 15.28 | +1.6% | 99,569 | 152,099,712 |
| 2025-03-06 | 14.9 | 15.31 | 14.9 | 15.04 | +0.94% | 97,936 | 147,937,803 |
| 2025-03-05 | 14.46 | 15.07 | 14.46 | 14.9 | +3.47% | 120,278 | 177,812,237 |
| 2025-03-04 | 13.91 | 14.59 | 13.91 | 14.4 | +3.6% | 119,610 | 170,786,052 |
| 2025-03-03 | 13.9 | 14.66 | 13.9 | 13.9 | -9.97% | 188,927 | 268,025,837 |
| 2025-02-28 | 15.15 | 15.88 | 14.67 | 15.44 | +1.98% | 158,756 | 243,614,994 |
| 2025-02-27 | 15.23 | 15.3 | 14.78 | 15.14 | -0.85% | 91,468 | 137,730,049 |
| 2025-02-26 | 14.62 | 15.64 | 14.53 | 15.27 | +4.45% | 122,066 | 185,082,243 |
| 2025-02-25 | 14.54 | 14.77 | 14.42 | 14.62 | -1.15% | 79,942 | 116,606,640 |
| 2025-02-24 | 14.95 | 15.5 | 14.74 | 14.79 | +0.27% | 134,136 | 202,964,037 |
| 2025-02-21 | 14.85 | 15.1 | 14.61 | 14.75 | -0.61% | 103,217 | 153,125,319 |
| 2025-02-20 | 14.79 | 15.12 | 14.61 | 14.84 | -0.07% | 102,188 | 151,266,847 |
| 2025-02-19 | 14.05 | 15.07 | 14.05 | 14.85 | +5.1% | 105,229 | 154,540,383 |
| 2025-02-18 | 14.66 | 14.77 | 14.05 | 14.13 | -3.62% | 84,320 | 121,341,162 |
| 2025-02-17 | 14.33 | 14.75 | 14.3 | 14.66 | +2.45% | 104,226 | 151,772,407 |
| 2025-02-14 | 13.95 | 14.47 | 13.76 | 14.31 | +2.58% | 99,869 | 140,623,146 |
| 2025-02-13 | 14.2 | 14.28 | 13.91 | 13.95 | -2.45% | 78,720 | 110,529,775 |
| 2025-02-12 | 13.95 | 14.51 | 13.85 | 14.3 | +3.03% | 120,702 | 171,149,882 |
| 2025-02-11 | 14 | 14.09 | 13.68 | 13.88 | -0.5% | 74,720 | 103,399,531 |
| 2025-02-10 | 13.45 | 13.96 | 13.33 | 13.95 | +4.34% | 120,663 | 164,983,845 |
| 2025-02-07 | 13.36 | 13.62 | 13.22 | 13.37 | -0.22% | 106,812 | 143,445,301 |
| 2025-02-06 | 12.72 | 13.54 | 12.72 | 13.4 | +4.77% | 117,709 | 155,641,976 |
| 2025-02-05 | 12.41 | 13.29 | 12.41 | 12.79 | +4.41% | 79,209 | 101,032,068 |
| 2025-01-27 | 12.63 | 12.73 | 12.25 | 12.25 | -2.47% | 37,725 | 47,246,957 |
| 2025-01-24 | 12.31 | 12.57 | 12.23 | 12.56 | +1.87% | 47,918 | 59,505,523 |
| 2025-01-23 | 12.8 | 12.89 | 12.29 | 12.33 | -2.38% | 77,215 | 97,485,566 |
| 2025-01-22 | 13.25 | 13.52 | 12.56 | 12.63 | -3.81% | 77,215 | 99,092,453 |
| 2025-01-21 | 12.88 | 13.39 | 12.8 | 13.13 | +2.18% | 130,095 | 170,332,840 |
| 2025-01-20 | 12.75 | 12.87 | 12.51 | 12.85 | +1.74% | 50,807 | 64,835,249 |
| 2025-01-17 | 12.66 | 12.71 | 12.49 | 12.63 | -1.17% | 39,432 | 49,737,938 |
| 2025-01-16 | 12.7 | 12.95 | 12.6 | 12.78 | +0.95% | 41,444 | 52,960,510 |
| 2025-01-15 | 12.88 | 13.15 | 12.58 | 12.66 | -1.78% | 49,036 | 62,417,093 |
| 2025-01-14 | 12.29 | 12.92 | 12.29 | 12.89 | +5.22% | 76,502 | 96,824,592 |
| 2025-01-13 | 11.94 | 12.28 | 11.65 | 12.25 | +0.41% | 50,640 | 60,926,717 |
| 2025-01-10 | 12.55 | 12.88 | 12.16 | 12.2 | -2.71% | 81,324 | 102,320,114 |
| 2025-01-09 | 12.25 | 12.7 | 12.23 | 12.54 | +1.29% | 59,764 | 74,866,122 |
| 2025-01-08 | 12.43 | 12.53 | 11.9 | 12.38 | -0.8% | 72,077 | 88,140,177 |
| 2025-01-07 | 12 | 12.51 | 11.96 | 12.48 | +4.17% | 70,852 | 86,678,974 |
| 2025-01-06 | 12.22 | 12.28 | 11.72 | 11.98 | -1.56% | 58,080 | 69,481,182 |
| 2025-01-03 | 12.92 | 12.95 | 12.08 | 12.17 | -4.92% | 84,750 | 105,306,148 |
| 2025-01-02 | 12.97 | 13.25 | 12.7 | 12.8 | -1.31% | 65,930 | 85,710,702 |
| 2024-12-31 | 13.36 | 13.49 | 12.97 | 12.97 | -2.55% | 74,050 | 97,864,465 |
| 2024-12-30 | 13.63 | 13.63 | 13.18 | 13.31 | -2.2% | 56,703 | 75,379,785 |
| 2024-12-27 | 13.6 | 13.87 | 13.5 | 13.61 | 0% | 64,038 | 87,764,928 |
| 2024-12-26 | 13.4 | 13.68 | 13.37 | 13.61 | +1.87% | 72,246 | 97,826,443 |
| 2024-12-25 | 13.87 | 13.87 | 13.15 | 13.36 | -3.68% | 95,373 | 127,972,593 |
| 2024-12-24 | 13.92 | 14.12 | 13.62 | 13.87 | +0.65% | 85,580 | 118,301,517 |
| 2024-12-23 | 14.83 | 14.91 | 13.73 | 13.78 | -7.64% | 150,933 | 213,571,693 |
| 2024-12-20 | 14.99 | 15.29 | 14.85 | 14.92 | +0.07% | 111,325 | 167,527,011 |
| 2024-12-19 | 15.03 | 15.22 | 14.71 | 14.91 | -2.42% | 128,747 | 192,273,368 |
| 2024-12-18 | 15.49 | 15.69 | 15.15 | 15.28 | -1.36% | 115,713 | 177,337,083 |
| 2024-12-17 | 16.86 | 17.01 | 15.43 | 15.49 | -8.13% | 175,492 | 280,575,199 |
| 2024-12-16 | 17.83 | 17.83 | 16.8 | 16.86 | -6.18% | 178,939 | 309,565,478 |
| 2024-12-13 | 17.8 | 18.38 | 17.27 | 17.97 | +0.9% | 236,127 | 420,143,732 |
| 2024-12-12 | 17.66 | 18.18 | 17.44 | 17.81 | -1.11% | 233,669 | 415,353,642 |
| 2024-12-11 | 19.5 | 20 | 17.95 | 18.01 | -7.64% | 418,083 | 775,552,932 |
| 2024-12-10 | 23.01 | 23.01 | 19.39 | 19.5 | -6.79% | 598,001 | 1,283,534,348 |
| 2024-12-09 | 20.92 | 20.92 | 20.92 | 20.92 | +9.99% | 6,073 | 12,704,758 |
| 2024-12-06 | 19.02 | 19.02 | 19.02 | 19.02 | +10.01% | 2,879 | 5,476,276 |
| 2024-12-05 | 17.29 | 17.29 | 17.29 | 17.29 | +9.99% | 5,047 | 8,726,609 |
| 2024-11-20 | 15.3 | 15.8 | 15.2 | 15.72 | +3.01% | 73,388 | 114,558,289 |
| 2024-11-19 | 14.83 | 15.26 | 14.65 | 15.26 | +3.46% | 46,513 | 69,559,264 |
| 2024-11-18 | 14.84 | 15.29 | 14.3 | 14.75 | 0% | 87,298 | 128,842,083 |
| 2024-11-15 | 15.15 | 15.42 | 14.74 | 14.75 | -2.38% | 55,678 | 83,909,077 |
| 2024-11-14 | 15.35 | 15.98 | 15.11 | 15.11 | -2.77% | 68,121 | 106,392,159 |
| 2024-11-13 | 15.81 | 15.85 | 15.09 | 15.54 | -2.26% | 89,853 | 138,685,924 |
| 2024-11-12 | 16.2 | 16.88 | 15.32 | 15.9 | +1.27% | 148,705 | 237,866,951 |
| 2024-11-11 | 15.68 | 15.96 | 15.24 | 15.7 | +0.06% | 88,495 | 137,175,310 |
| 2024-11-08 | 16.05 | 16.38 | 15.55 | 15.69 | -1.13% | 76,330 | 121,526,390 |
| 2024-11-07 | 15.88 | 16.28 | 15.5 | 15.87 | -0.81% | 63,635 | 100,968,835 |
| 2024-11-06 | 15.12 | 16.65 | 15.12 | 16 | +4.64% | 139,020 | 221,339,270 |
| 2024-11-05 | 15.06 | 15.55 | 14.81 | 15.29 | +0.92% | 108,948 | 164,636,744 |
| 2024-11-04 | 15.01 | 15.37 | 14.83 | 15.15 | -2.51% | 103,856 | 156,321,510 |
| 2024-11-01 | 15.22 | 15.9 | 14.45 | 15.54 | +0.78% | 184,730 | 279,225,444 |
| 2024-10-31 | 16.75 | 17.35 | 14.91 | 15.42 | -5.34% | 305,281 | 493,401,464 |
| 2024-10-30 | 14.57 | 16.29 | 14.55 | 16.29 | +9.99% | 171,222 | 267,911,545 |
| 2024-10-29 | 14.3 | 15.36 | 13.88 | 14.81 | +3.64% | 188,076 | 277,015,693 |
| 2024-10-28 | 14.5 | 15.2 | 14.04 | 14.29 | -0.07% | 176,526 | 258,318,502 |
| 2024-10-25 | 13.9 | 14.4 | 13.66 | 14.3 | +2.66% | 134,450 | 188,652,839 |
| 2024-10-24 | 13.77 | 14.11 | 12.81 | 13.93 | -1.62% | 203,121 | 274,219,828 |
| 2024-10-23 | 13 | 14.17 | 12.63 | 14.16 | +9.94% | 247,444 | 336,583,439 |
| 2024-10-22 | 11.88 | 13.06 | 11.7 | 12.88 | +8.42% | 249,737 | 308,454,778 |
| 2024-10-21 | 11.4 | 11.88 | 11.2 | 11.88 | +10% | 185,397 | 218,952,971 |
| 2024-10-18 | 10.5 | 10.9 | 10.44 | 10.8 | +3.35% | 43,293 | 46,256,193 |
| 2024-10-17 | 10.59 | 10.8 | 10.43 | 10.45 | -1.14% | 33,094 | 35,117,184 |
| 2024-10-16 | 10.38 | 10.63 | 10.38 | 10.57 | +0.57% | 23,488 | 24,756,710 |
| 2024-10-15 | 10.71 | 10.89 | 10.51 | 10.51 | -1.96% | 24,281 | 25,903,179 |
| 2024-10-14 | 10.48 | 10.72 | 10.37 | 10.72 | +2.29% | 32,879 | 34,860,133 |
| 2024-10-11 | 11.15 | 11.15 | 10.38 | 10.48 | -4.99% | 44,984 | 48,133,355 |
| 2024-10-10 | 11.2 | 11.33 | 10.9 | 11.03 | -0.81% | 53,536 | 59,684,155 |
| 2024-10-09 | 11.71 | 11.73 | 11.02 | 11.12 | -6.24% | 89,265 | 101,275,618 |
| 2024-10-08 | 12.46 | 12.46 | 11.3 | 11.86 | +4.68% | 116,815 | 138,342,266 |
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：