股票概览
21.86
-6.74%
-1.58
23.01
开盘价
25.78
最高价
21.18
最低价
278,005
成交量
数据更新至: 2025-03-25
技术指标
20.72
MA5 (5日均线)
17.73
MA10 (10日均线)
16.26
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 | 23.01 | 25.78 | 21.18 | 21.86 | -6.74% | 278,005 | 657,316,711 |
| 2025-03-24 | 19.56 | 23.44 | 19.18 | 23.44 | +10% | 276,979 | 595,748,556 |
| 2025-03-21 | 21.31 | 21.31 | 19.48 | 21.31 | +10.02% | 303,167 | 626,047,286 |
| 2025-03-20 | 19.37 | 19.37 | 19.37 | 19.37 | +9.99% | 7,752 | 15,014,849 |
| 2025-03-19 | 17.61 | 17.61 | 17.61 | 17.61 | +9.99% | 22,594 | 39,788,034 |
| 2025-03-18 | 14.55 | 16.01 | 14.5 | 16.01 | +10.03% | 48,499 | 75,799,295 |
| 2025-03-17 | 14.38 | 14.64 | 14.21 | 14.55 | +1.18% | 56,224 | 81,412,075 |
| 2025-03-14 | 14.26 | 14.46 | 13.88 | 14.38 | -0.07% | 62,669 | 88,933,875 |
| 2025-03-13 | 14.54 | 15.05 | 14.17 | 14.39 | +0.07% | 94,010 | 136,753,069 |
| 2025-03-12 | 14.19 | 14.6 | 14.17 | 14.38 | +1.48% | 72,163 | 103,853,257 |
| 2025-03-11 | 14.11 | 14.25 | 13.91 | 14.17 | -0.84% | 51,788 | 72,879,547 |
| 2025-03-10 | 14.14 | 14.56 | 14.14 | 14.29 | +0.99% | 56,303 | 80,525,557 |
| 2025-03-07 | 14.1 | 14.28 | 13.86 | 14.15 | +0.14% | 72,898 | 102,560,025 |
| 2025-03-06 | 13.99 | 14.3 | 13.99 | 14.13 | +1.51% | 98,347 | 139,228,557 |
| 2025-03-05 | 13.75 | 14.07 | 13.67 | 13.92 | +0.22% | 80,617 | 111,486,575 |
| 2025-03-04 | 13.6 | 14.09 | 13.46 | 13.89 | -3.07% | 126,551 | 173,913,251 |
| 2025-03-03 | 14.44 | 15.32 | 14.32 | 14.33 | -9.93% | 199,868 | 291,294,855 |
| 2025-02-28 | 19.03 | 19.03 | 15.73 | 15.91 | -8.03% | 264,905 | 478,749,639 |
| 2025-02-27 | 17.3 | 17.3 | 16.92 | 17.3 | +9.98% | 82,841 | 142,974,516 |
| 2025-02-26 | 15.63 | 15.73 | 14.99 | 15.73 | +10% | 108,350 | 167,937,581 |
| 2025-02-25 | 14.3 | 14.3 | 14.3 | 14.3 | +10% | 31,940 | 45,673,628 |
| 2025-02-24 | 13.41 | 13.41 | 12.91 | 13 | -2.62% | 46,375 | 60,513,639 |
| 2025-02-21 | 13.58 | 13.95 | 13.28 | 13.35 | -2.55% | 60,252 | 81,149,467 |
| 2025-02-20 | 13.1 | 14.09 | 12.98 | 13.7 | +3.87% | 78,657 | 106,222,219 |
| 2025-02-19 | 12.95 | 13.44 | 12.72 | 13.19 | +3.69% | 62,634 | 82,016,705 |
| 2025-02-18 | 12.5 | 12.98 | 12.32 | 12.72 | +2.25% | 46,446 | 58,910,868 |
| 2025-02-17 | 12.18 | 12.52 | 12.1 | 12.44 | +2.13% | 20,916 | 25,835,503 |
| 2025-02-14 | 12.18 | 12.43 | 12.11 | 12.18 | +0.08% | 16,792 | 20,592,227 |
| 2025-02-13 | 12.4 | 12.49 | 12.13 | 12.17 | -2.01% | 18,051 | 22,125,222 |
| 2025-02-12 | 12.4 | 12.5 | 12.33 | 12.42 | -0.24% | 17,178 | 21,302,005 |
| 2025-02-11 | 12.84 | 13.1 | 12.4 | 12.45 | -2.73% | 26,272 | 32,925,192 |
| 2025-02-10 | 12.5 | 12.99 | 12.46 | 12.8 | +2.48% | 30,910 | 39,268,724 |
| 2025-02-07 | 12.52 | 12.64 | 12.33 | 12.49 | 0% | 27,210 | 34,048,061 |
| 2025-02-06 | 12.3 | 12.51 | 12.14 | 12.49 | +1.79% | 22,249 | 27,455,218 |
| 2025-02-05 | 12.14 | 12.38 | 12.1 | 12.27 | +2.16% | 18,752 | 22,976,957 |
| 2025-01-27 | 12.32 | 12.36 | 12 | 12.01 | -1.72% | 12,448 | 15,161,082 |
| 2025-01-24 | 12.02 | 12.24 | 11.97 | 12.22 | +1.33% | 16,255 | 19,693,380 |
| 2025-01-23 | 11.99 | 12.18 | 11.98 | 12.06 | +1.43% | 19,540 | 23,625,691 |
| 2025-01-22 | 12.11 | 12.14 | 11.82 | 11.89 | -1.65% | 13,734 | 16,415,606 |
| 2025-01-21 | 12.3 | 12.4 | 12 | 12.09 | -1.47% | 22,378 | 27,083,071 |
| 2025-01-20 | 12.48 | 12.78 | 12.15 | 12.27 | -1.37% | 36,077 | 44,874,208 |
| 2025-01-17 | 11.9 | 12.56 | 11.83 | 12.44 | +3.58% | 41,997 | 51,182,583 |
| 2025-01-16 | 12.75 | 12.75 | 11.91 | 12.01 | -1.96% | 45,611 | 55,753,681 |
| 2025-01-15 | 11.93 | 12.26 | 11.8 | 12.25 | +2.77% | 30,614 | 36,941,860 |
| 2025-01-14 | 11.45 | 11.93 | 11.42 | 11.92 | +4.93% | 20,177 | 23,666,111 |
| 2025-01-13 | 11.02 | 11.39 | 10.89 | 11.36 | +1.88% | 14,867 | 16,654,492 |
| 2025-01-10 | 11.42 | 11.79 | 11.13 | 11.15 | -3.13% | 23,457 | 26,949,410 |
| 2025-01-09 | 11.38 | 11.58 | 11.24 | 11.51 | +1.14% | 19,621 | 22,516,929 |
| 2025-01-08 | 11.4 | 11.48 | 10.9 | 11.38 | 0% | 22,305 | 25,057,811 |
| 2025-01-07 | 11.01 | 11.4 | 10.93 | 11.38 | +2.71% | 19,772 | 22,193,663 |
| 2025-01-06 | 11 | 11.23 | 10.54 | 11.08 | +0.54% | 20,206 | 22,200,762 |
| 2025-01-03 | 11.73 | 11.73 | 10.92 | 11.02 | -6.13% | 27,646 | 31,261,526 |
| 2025-01-02 | 11.94 | 12.12 | 11.6 | 11.74 | -2.09% | 21,178 | 25,106,885 |
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：