股票概览
21.83
+5.71%
+1.18
20.01
开盘价
22.16
最高价
20.01
最低价
134,057
成交量
数据更新至: 2025-03-25
技术指标
19.96
MA5 (5日均线)
19.31
MA10 (10日均线)
18.82
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 | 20.01 | 22.16 | 20.01 | 21.83 | +5.71% | 134,057 | 287,170,142 |
| 2025-03-24 | 18.9 | 20.81 | 18.75 | 20.65 | +9.14% | 155,727 | 317,206,361 |
| 2025-03-21 | 19 | 19.2 | 18.65 | 18.92 | -0.73% | 28,118 | 53,079,795 |
| 2025-03-20 | 19.19 | 19.54 | 18.95 | 19.06 | -1.55% | 35,994 | 69,190,103 |
| 2025-03-19 | 19.15 | 19.68 | 18.9 | 19.36 | +0.68% | 51,197 | 99,066,515 |
| 2025-03-18 | 18.4 | 19.35 | 18.35 | 19.23 | +4.57% | 73,511 | 139,847,386 |
| 2025-03-17 | 18.58 | 18.72 | 18.25 | 18.39 | -0.16% | 31,431 | 58,160,903 |
| 2025-03-14 | 18.34 | 18.64 | 17.71 | 18.42 | -2.02% | 50,238 | 92,137,030 |
| 2025-03-13 | 18.23 | 18.8 | 18.22 | 18.8 | +2.23% | 38,314 | 71,090,958 |
| 2025-03-12 | 18.46 | 18.55 | 18.21 | 18.39 | -0.05% | 17,303 | 31,765,531 |
| 2025-03-11 | 18.31 | 18.4 | 17.85 | 18.4 | -0.38% | 28,220 | 51,196,697 |
| 2025-03-10 | 18.78 | 18.78 | 18.23 | 18.47 | -1.65% | 25,180 | 46,427,097 |
| 2025-03-07 | 18.31 | 18.88 | 18.15 | 18.78 | +2.62% | 43,307 | 80,625,888 |
| 2025-03-06 | 17.94 | 18.55 | 17.94 | 18.3 | +1.44% | 48,157 | 88,469,704 |
| 2025-03-05 | 17.97 | 18.06 | 17.67 | 18.04 | +0.28% | 32,439 | 57,847,946 |
| 2025-03-04 | 17.88 | 18.05 | 17.82 | 17.99 | -0.06% | 27,490 | 49,212,536 |
| 2025-03-03 | 18.3 | 18.57 | 17.84 | 18 | -1.8% | 44,554 | 81,270,492 |
| 2025-02-28 | 18.47 | 18.92 | 18.29 | 18.33 | -0.81% | 49,336 | 91,829,276 |
| 2025-02-27 | 18.7 | 18.74 | 18.27 | 18.48 | -0.65% | 31,543 | 58,163,515 |
| 2025-02-26 | 18.38 | 18.75 | 18.29 | 18.6 | +0.76% | 38,312 | 70,787,303 |
| 2025-02-25 | 19.05 | 19.05 | 18.37 | 18.46 | -3.1% | 42,826 | 79,966,685 |
| 2025-02-24 | 18.96 | 19.65 | 18.7 | 19.05 | +0.74% | 62,229 | 118,371,592 |
| 2025-02-21 | 19.39 | 19.43 | 18.8 | 18.91 | -2.53% | 49,450 | 94,068,871 |
| 2025-02-20 | 19.27 | 19.56 | 19.09 | 19.4 | 0% | 45,770 | 88,554,754 |
| 2025-02-19 | 19.26 | 20 | 19.12 | 19.4 | +0.88% | 92,667 | 181,782,995 |
| 2025-02-18 | 19.62 | 19.72 | 19.1 | 19.23 | -2.29% | 67,025 | 130,352,400 |
| 2025-02-17 | 18.5 | 19.72 | 18.49 | 19.68 | +6.32% | 123,947 | 238,196,663 |
| 2025-02-14 | 18.51 | 18.68 | 18.24 | 18.51 | -0.22% | 66,496 | 122,720,044 |
| 2025-02-13 | 18.96 | 19.21 | 18.5 | 18.55 | -3.18% | 128,448 | 241,084,158 |
| 2025-02-12 | 18.59 | 19.53 | 18.26 | 19.16 | +4.93% | 191,992 | 361,997,833 |
| 2025-02-11 | 17.13 | 18.26 | 17.13 | 18.26 | +10% | 184,960 | 331,000,127 |
| 2025-02-10 | 16.69 | 16.69 | 16.45 | 16.6 | -0.66% | 39,457 | 65,275,051 |
| 2025-02-07 | 16.4 | 16.85 | 16.35 | 16.71 | +1.27% | 51,437 | 85,450,646 |
| 2025-02-06 | 16.47 | 16.51 | 16.16 | 16.5 | +0.06% | 40,639 | 66,599,293 |
| 2025-02-05 | 16.5 | 16.6 | 16.26 | 16.49 | -0.06% | 33,755 | 55,428,574 |
| 2025-01-27 | 16.9 | 17.18 | 16.5 | 16.5 | -1.9% | 36,469 | 61,240,614 |
| 2025-01-24 | 16.81 | 16.91 | 16.34 | 16.82 | +0.12% | 40,429 | 67,439,178 |
| 2025-01-23 | 16.98 | 17.23 | 16.75 | 16.8 | -1% | 67,082 | 113,913,100 |
| 2025-01-22 | 17.41 | 17.61 | 16.73 | 16.97 | -2.36% | 86,752 | 149,195,546 |
| 2025-01-21 | 17.52 | 17.73 | 17.18 | 17.38 | -0.63% | 127,055 | 221,917,016 |
| 2025-01-20 | 16.39 | 18 | 16.39 | 17.49 | +6.91% | 188,771 | 334,786,755 |
| 2025-01-17 | 16.18 | 16.47 | 16.12 | 16.36 | +1.11% | 32,204 | 52,475,892 |
| 2025-01-16 | 16.25 | 16.31 | 16.1 | 16.18 | -0.12% | 28,565 | 46,247,072 |
| 2025-01-15 | 16.17 | 16.29 | 16.03 | 16.2 | -0.61% | 30,588 | 49,472,588 |
| 2025-01-14 | 16.05 | 16.32 | 15.95 | 16.3 | +1.56% | 59,473 | 96,075,419 |
| 2025-01-13 | 17 | 17.01 | 16 | 16.05 | -6.9% | 67,807 | 110,607,494 |
| 2025-01-10 | 17.81 | 18.02 | 17.23 | 17.24 | -3.85% | 52,298 | 92,337,984 |
| 2025-01-09 | 17.88 | 18.08 | 17.7 | 17.93 | -0.66% | 65,819 | 117,847,149 |
| 2025-01-08 | 17.35 | 18.15 | 17.26 | 18.05 | +2.21% | 93,589 | 166,632,766 |
| 2025-01-07 | 17.55 | 17.67 | 17.02 | 17.66 | 0% | 58,976 | 102,343,920 |
| 2025-01-06 | 17.67 | 17.8 | 16.9 | 17.66 | -1.01% | 75,895 | 132,078,066 |
| 2025-01-03 | 17.4 | 17.84 | 17.09 | 17.84 | +2.53% | 70,248 | 122,971,652 |
| 2025-01-02 | 16.72 | 17.44 | 16.55 | 17.4 | +2.96% | 65,424 | 112,208,976 |
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：