股票概览
19.27
-4.13%
-0.83
19.38
开盘价
20.1
最高价
18.98
最低价
46,566
成交量
数据更新至: 2025-03-25
技术指标
20.50
MA5 (5日均线)
19.50
MA10 (10日均线)
19.13
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 | 19.38 | 20.1 | 18.98 | 19.27 | -4.13% | 46,566 | 89,724,234 |
| 2025-03-24 | 21.55 | 21.55 | 20.1 | 20.1 | -9.99% | 92,502 | 189,559,907 |
| 2025-03-21 | 20.45 | 22.33 | 20 | 22.33 | +10% | 148,223 | 325,880,867 |
| 2025-03-20 | 20.4 | 20.84 | 20.2 | 20.3 | -1.07% | 48,357 | 98,924,652 |
| 2025-03-19 | 19.82 | 20.55 | 19.34 | 20.52 | +3.58% | 75,306 | 149,908,542 |
| 2025-03-18 | 18.66 | 19.98 | 18.59 | 19.81 | +5.94% | 78,681 | 151,513,683 |
| 2025-03-17 | 18.72 | 19.09 | 17.69 | 18.7 | 0% | 71,971 | 132,715,214 |
| 2025-03-14 | 17.68 | 18.95 | 17.51 | 18.7 | +6.43% | 73,571 | 135,243,547 |
| 2025-03-13 | 17.71 | 17.82 | 17.21 | 17.57 | -0.9% | 28,137 | 49,211,044 |
| 2025-03-12 | 17.72 | 17.98 | 17.42 | 17.73 | +0.06% | 34,078 | 60,318,789 |
| 2025-03-11 | 18 | 18.06 | 17.52 | 17.72 | -1.12% | 37,951 | 67,240,264 |
| 2025-03-10 | 17.56 | 18.25 | 17.24 | 17.92 | +2.05% | 53,619 | 95,939,360 |
| 2025-03-07 | 18.69 | 18.79 | 17.46 | 17.56 | -5.13% | 73,229 | 130,778,579 |
| 2025-03-06 | 19.35 | 19.35 | 18.44 | 18.51 | -4.29% | 67,169 | 125,308,287 |
| 2025-03-05 | 18.9 | 19.54 | 18.48 | 19.34 | +2.38% | 56,665 | 107,945,177 |
| 2025-03-04 | 18.74 | 19.38 | 18.6 | 18.89 | +0.59% | 37,240 | 70,488,394 |
| 2025-03-03 | 18.75 | 19.5 | 18.6 | 18.78 | +0.21% | 47,293 | 90,326,011 |
| 2025-02-28 | 19.97 | 19.97 | 18.43 | 18.74 | -6.3% | 58,453 | 112,240,292 |
| 2025-02-27 | 19.94 | 20.16 | 19.26 | 20 | -0.1% | 66,247 | 130,127,788 |
| 2025-02-26 | 18.96 | 20.2 | 18.94 | 20.02 | +4.54% | 110,631 | 217,600,639 |
| 2025-02-25 | 17.67 | 19.15 | 17.21 | 19.15 | +7.28% | 150,003 | 275,492,292 |
| 2025-02-24 | 20.57 | 20.57 | 17.75 | 17.85 | -4.55% | 272,993 | 517,884,271 |
| 2025-02-21 | 17.5 | 18.7 | 17.43 | 18.7 | +10% | 127,400 | 231,828,574 |
| 2025-02-20 | 16.4 | 17.66 | 16.36 | 17 | +3.85% | 125,091 | 211,399,886 |
| 2025-02-19 | 16.26 | 17.12 | 15.82 | 16.37 | +0.61% | 138,867 | 228,986,460 |
| 2025-02-18 | 16.16 | 16.47 | 15.94 | 16.27 | -0.37% | 103,187 | 167,196,976 |
| 2025-02-17 | 15.42 | 16.4 | 15.27 | 16.33 | +5.9% | 155,794 | 248,903,588 |
| 2025-02-14 | 15.69 | 16.35 | 15.16 | 15.42 | -2.41% | 205,587 | 322,473,516 |
| 2025-02-13 | 15.24 | 16.75 | 15.21 | 15.8 | +3.67% | 298,709 | 476,105,467 |
| 2025-02-12 | 13.79 | 15.24 | 13.71 | 15.24 | +10.04% | 168,718 | 247,629,121 |
| 2025-02-11 | 13.49 | 14.02 | 13.41 | 13.85 | +2.9% | 115,737 | 159,525,939 |
| 2025-02-10 | 13.1 | 13.48 | 13.05 | 13.46 | +2.51% | 83,712 | 111,685,025 |
| 2025-02-07 | 12.91 | 13.26 | 12.87 | 13.13 | +1.63% | 68,814 | 89,836,046 |
| 2025-02-06 | 12.58 | 12.93 | 12.52 | 12.92 | +1.89% | 49,509 | 63,084,706 |
| 2025-02-05 | 12.71 | 12.71 | 12.45 | 12.68 | +0.63% | 42,591 | 53,574,761 |
| 2025-01-27 | 12.88 | 13.08 | 12.6 | 12.6 | -2.1% | 47,669 | 61,053,299 |
| 2025-01-24 | 12.71 | 12.92 | 12.55 | 12.87 | +0.08% | 69,788 | 89,099,030 |
| 2025-01-23 | 12.85 | 13.28 | 12.75 | 12.86 | +0.86% | 106,752 | 138,084,241 |
| 2025-01-22 | 13.39 | 13.45 | 12.7 | 12.75 | -4.92% | 95,694 | 124,273,329 |
| 2025-01-21 | 13.66 | 13.76 | 13.24 | 13.41 | -1.4% | 98,023 | 131,193,491 |
| 2025-01-20 | 13.83 | 13.88 | 13.42 | 13.6 | -2.02% | 160,926 | 219,028,488 |
| 2025-01-17 | 14.05 | 15.04 | 13.62 | 13.88 | -1.07% | 287,192 | 405,877,753 |
| 2025-01-16 | 12.7 | 14.03 | 12.65 | 14.03 | +10.04% | 140,410 | 191,133,502 |
| 2025-01-15 | 12.65 | 12.85 | 12.54 | 12.75 | +0.55% | 51,045 | 64,947,383 |
| 2025-01-14 | 12.05 | 12.68 | 12.05 | 12.68 | +5.23% | 55,316 | 68,818,617 |
| 2025-01-13 | 12.01 | 12.12 | 11.68 | 12.05 | -0.58% | 44,850 | 53,466,586 |
| 2025-01-10 | 12.77 | 12.84 | 12.11 | 12.12 | -5.61% | 60,279 | 75,031,212 |
| 2025-01-09 | 12.73 | 13.05 | 12.71 | 12.84 | -0.39% | 67,265 | 86,544,703 |
| 2025-01-08 | 12.62 | 12.94 | 12.3 | 12.89 | +1.26% | 73,076 | 92,577,336 |
| 2025-01-07 | 12.43 | 12.78 | 12.26 | 12.73 | +2.5% | 65,769 | 82,340,134 |
| 2025-01-06 | 12.61 | 12.74 | 12.03 | 12.42 | -2.36% | 71,342 | 88,607,570 |
| 2025-01-03 | 13.23 | 13.43 | 12.63 | 12.72 | -2% | 102,132 | 132,706,461 |
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：