股票概览
22.73
+10.99%
+2.25
21.38
开盘价
23.65
最高价
20.25
最低价
125,702
成交量
数据更新至: 2025-03-25
技术指标
18.42
MA5 (5日均线)
16.97
MA10 (10日均线)
16.25
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 | 21.38 | 23.65 | 20.25 | 22.73 | +10.99% | 125,702 | 275,835,505 |
| 2025-03-24 | 20.48 | 20.48 | 20.48 | 20.48 | +19.98% | 16,241 | 33,261,609 |
| 2025-03-14 | 16.31 | 17.15 | 15.99 | 17.07 | +4.53% | 29,597 | 49,810,317 |
| 2025-03-13 | 15.55 | 16.33 | 15.02 | 16.33 | +5.56% | 22,571 | 35,546,915 |
| 2025-03-12 | 15.52 | 15.68 | 15.36 | 15.47 | -0.39% | 7,858 | 12,205,395 |
| 2025-03-11 | 15.45 | 15.59 | 15.2 | 15.53 | +0.71% | 8,826 | 13,578,800 |
| 2025-03-10 | 15.51 | 15.67 | 15.33 | 15.42 | -0.13% | 6,277 | 9,744,251 |
| 2025-03-07 | 15.72 | 15.77 | 15.38 | 15.44 | -1.78% | 5,261 | 8,164,940 |
| 2025-03-06 | 15.51 | 15.78 | 15.51 | 15.72 | +1.35% | 7,179 | 11,254,443 |
| 2025-03-05 | 15.45 | 15.53 | 15 | 15.51 | -0.32% | 9,817 | 14,994,031 |
| 2025-03-04 | 15.08 | 15.58 | 15.08 | 15.56 | +2.44% | 8,221 | 12,690,292 |
| 2025-03-03 | 15.3 | 15.55 | 15.09 | 15.19 | +0.6% | 7,972 | 12,251,507 |
| 2025-02-28 | 15.99 | 15.99 | 15.1 | 15.1 | -5.63% | 9,704 | 14,916,415 |
| 2025-02-27 | 15.83 | 16.07 | 15.41 | 16 | +1.14% | 16,585 | 26,196,536 |
| 2025-02-26 | 15.46 | 15.96 | 15.45 | 15.82 | +2.99% | 13,681 | 21,590,587 |
| 2025-02-25 | 15.46 | 15.59 | 15.31 | 15.36 | -1.85% | 5,762 | 8,896,394 |
| 2025-02-24 | 15.56 | 15.75 | 15.26 | 15.65 | +1.1% | 7,217 | 11,204,296 |
| 2025-02-21 | 15.62 | 15.62 | 15.18 | 15.48 | -0.32% | 7,811 | 11,991,362 |
| 2025-02-20 | 15.72 | 15.75 | 15.36 | 15.53 | -0.7% | 5,517 | 8,567,530 |
| 2025-02-19 | 15.5 | 15.64 | 15.2 | 15.64 | +0.9% | 7,303 | 11,267,101 |
| 2025-02-18 | 15.78 | 15.98 | 15.25 | 15.5 | -2.27% | 10,072 | 15,644,414 |
| 2025-02-17 | 16 | 16.03 | 15.56 | 15.86 | +1.34% | 11,215 | 17,754,068 |
| 2025-02-14 | 15.92 | 15.96 | 15.56 | 15.65 | -1.39% | 13,597 | 21,348,868 |
| 2025-02-13 | 17.25 | 17.3 | 15.81 | 15.87 | -8.21% | 29,200 | 47,640,197 |
| 2025-02-12 | 15.39 | 17.85 | 15.39 | 17.29 | +12.64% | 69,223 | 118,616,795 |
| 2025-02-11 | 15.07 | 15.6 | 15.02 | 15.35 | +1.86% | 13,473 | 20,715,192 |
| 2025-02-10 | 14.97 | 15.19 | 14.89 | 15.07 | +0.6% | 7,947 | 11,923,178 |
| 2025-02-07 | 15.14 | 15.23 | 14.86 | 14.98 | -1.12% | 10,856 | 16,355,869 |
| 2025-02-06 | 14.99 | 15.21 | 14.82 | 15.15 | +1% | 13,809 | 20,768,977 |
| 2025-02-05 | 13.84 | 15.09 | 13.83 | 15 | +8.62% | 23,921 | 35,087,213 |
| 2025-01-27 | 13.37 | 13.97 | 13.37 | 13.81 | +2.3% | 10,412 | 14,309,678 |
| 2025-01-24 | 13.12 | 13.52 | 12.94 | 13.5 | +3.45% | 9,846 | 13,022,737 |
| 2025-01-23 | 13.14 | 13.41 | 12.99 | 13.05 | 0% | 7,473 | 9,878,537 |
| 2025-01-22 | 12.97 | 13.13 | 12.89 | 13.05 | -0.68% | 7,516 | 9,786,145 |
| 2025-01-21 | 13.3 | 13.54 | 13.02 | 13.14 | -1.2% | 6,316 | 8,351,166 |
| 2025-01-20 | 13 | 13.64 | 12.83 | 13.3 | +2.94% | 11,898 | 15,858,997 |
| 2025-01-17 | 12.9 | 13.04 | 12.79 | 12.92 | -0.62% | 5,068 | 6,553,889 |
| 2025-01-16 | 12.97 | 13.2 | 12.91 | 13 | +0.23% | 6,660 | 8,689,204 |
| 2025-01-15 | 12.76 | 13.13 | 12.51 | 12.97 | +2.13% | 8,767 | 11,331,752 |
| 2025-01-14 | 12.13 | 12.76 | 12.01 | 12.7 | +5.75% | 6,549 | 8,183,344 |
| 2025-01-13 | 11.95 | 12.24 | 11.61 | 12.01 | +0.5% | 5,477 | 6,532,479 |
| 2025-01-10 | 12.42 | 12.51 | 11.95 | 11.95 | -3.24% | 5,747 | 7,042,817 |
| 2025-01-09 | 12.19 | 12.4 | 12.19 | 12.35 | +0.65% | 3,995 | 4,922,290 |
| 2025-01-08 | 12.42 | 12.5 | 11.86 | 12.27 | -1.21% | 6,954 | 8,501,930 |
| 2025-01-07 | 12.16 | 12.43 | 12.02 | 12.42 | +2.14% | 4,880 | 5,993,104 |
| 2025-01-06 | 12.08 | 12.25 | 11.56 | 12.16 | +0.16% | 7,404 | 8,879,960 |
| 2025-01-03 | 12.59 | 12.59 | 12.02 | 12.14 | -2.96% | 7,458 | 9,161,044 |
| 2025-01-02 | 12.49 | 13.24 | 12.29 | 12.51 | +0.16% | 11,199 | 14,336,718 |
| 2024-12-31 | 12.65 | 12.97 | 12.49 | 12.49 | -2.27% | 5,242 | 6,656,534 |
| 2024-12-30 | 13.07 | 13.08 | 12.51 | 12.78 | -2.22% | 7,515 | 9,609,324 |
| 2024-12-27 | 13.13 | 13.36 | 12.85 | 13.07 | +0.08% | 5,377 | 7,070,580 |
| 2024-12-26 | 12.66 | 13.19 | 12.5 | 13.06 | +4.82% | 7,650 | 9,905,375 |
| 2024-12-25 | 13.18 | 13.18 | 12.28 | 12.46 | -4.96% | 9,541 | 11,971,788 |
| 2024-12-24 | 13.12 | 13.29 | 12.73 | 13.11 | -0.08% | 10,107 | 13,174,335 |
| 2024-12-23 | 14.33 | 14.4 | 13.1 | 13.12 | -8.51% | 12,290 | 16,653,946 |
| 2024-12-20 | 13.81 | 14.53 | 13.7 | 14.34 | +3.99% | 11,295 | 16,039,238 |
| 2024-12-19 | 14.11 | 14.11 | 13.61 | 13.79 | -2.27% | 10,232 | 14,174,774 |
| 2024-12-18 | 14.18 | 14.35 | 13.89 | 14.11 | -1.05% | 9,947 | 14,071,342 |
| 2024-12-17 | 15 | 15.1 | 14.26 | 14.26 | -5.56% | 15,073 | 21,925,847 |
| 2024-12-16 | 14.51 | 15.16 | 14.51 | 15.1 | +3.99% | 18,946 | 28,314,159 |
| 2024-12-13 | 14.48 | 14.63 | 14.32 | 14.52 | -0.21% | 9,250 | 13,406,073 |
| 2024-12-12 | 14.22 | 14.58 | 14.05 | 14.55 | +2.75% | 11,669 | 16,697,619 |
| 2024-12-11 | 14.33 | 14.51 | 14.05 | 14.16 | -1.19% | 8,763 | 12,492,529 |
| 2024-12-10 | 14.66 | 14.98 | 14.33 | 14.33 | -0.28% | 9,257 | 13,530,163 |
| 2024-12-09 | 14.5 | 14.72 | 14.29 | 14.37 | -0.96% | 9,975 | 14,469,382 |
| 2024-12-06 | 14.37 | 14.64 | 14.2 | 14.51 | +1.33% | 9,281 | 13,378,921 |
| 2024-12-05 | 13.86 | 14.37 | 13.8 | 14.32 | +3.32% | 11,965 | 16,964,283 |
| 2024-12-04 | 14.24 | 14.26 | 13.86 | 13.86 | -2.67% | 8,599 | 12,095,026 |
| 2024-12-03 | 14.26 | 14.26 | 13.84 | 14.24 | -0.14% | 9,274 | 13,051,101 |
| 2024-12-02 | 13.77 | 14.26 | 13.73 | 14.26 | +4.24% | 13,170 | 18,435,170 |
| 2024-11-29 | 13.53 | 13.76 | 13.31 | 13.68 | +1.11% | 10,820 | 14,682,854 |
| 2024-11-28 | 13.19 | 13.65 | 13.14 | 13.53 | +2.73% | 11,528 | 15,502,455 |
| 2024-11-27 | 13.16 | 13.19 | 12.53 | 13.17 | +0.3% | 10,452 | 13,432,602 |
| 2024-11-26 | 13.23 | 13.4 | 13.04 | 13.13 | -2.01% | 9,505 | 12,572,320 |
| 2024-11-25 | 12.66 | 13.4 | 12.66 | 13.4 | +5.85% | 16,555 | 21,759,390 |
| 2024-11-22 | 13.41 | 13.49 | 12.66 | 12.66 | -6.08% | 13,291 | 17,436,236 |
| 2024-11-21 | 13.21 | 13.54 | 13.13 | 13.48 | +1.81% | 10,091 | 13,526,498 |
| 2024-11-20 | 12.91 | 13.29 | 12.7 | 13.24 | +2.95% | 12,208 | 15,991,896 |
| 2024-11-19 | 12.65 | 12.93 | 12.5 | 12.86 | +1.66% | 11,337 | 14,422,933 |
| 2024-11-18 | 13.02 | 13.03 | 12.52 | 12.65 | -1.71% | 15,793 | 20,136,332 |
| 2024-11-15 | 12.98 | 13.3 | 12.8 | 12.87 | -1.15% | 11,578 | 15,183,487 |
| 2024-11-14 | 13.41 | 13.48 | 12.94 | 13.02 | -3.91% | 14,647 | 19,347,738 |
| 2024-11-13 | 13.66 | 13.99 | 13.16 | 13.55 | -1.17% | 21,117 | 28,381,547 |
| 2024-11-12 | 13.97 | 14.11 | 13.51 | 13.71 | -1.51% | 19,168 | 26,566,580 |
| 2024-11-11 | 13.4 | 13.96 | 13.3 | 13.92 | +4.35% | 18,060 | 24,538,272 |
| 2024-11-08 | 13.51 | 13.55 | 13.12 | 13.34 | -1.04% | 14,845 | 19,834,811 |
| 2024-11-07 | 13.03 | 13.49 | 13.01 | 13.48 | +3.45% | 12,005 | 15,992,568 |
| 2024-11-06 | 12.82 | 13.25 | 12.76 | 13.03 | +1.32% | 10,404 | 13,526,821 |
| 2024-11-05 | 12.37 | 12.89 | 12.35 | 12.86 | +3.29% | 14,639 | 18,526,863 |
| 2024-11-04 | 12.45 | 12.56 | 11.92 | 12.45 | +1.55% | 17,265 | 21,122,434 |
| 2024-11-01 | 12.7 | 13.55 | 12.21 | 12.26 | -0.57% | 32,193 | 41,697,036 |
| 2024-10-31 | 11.96 | 12.33 | 11.96 | 12.33 | +2.15% | 12,191 | 14,852,856 |
| 2024-10-30 | 11.85 | 12.16 | 11.73 | 12.07 | +1.17% | 10,775 | 12,856,772 |
| 2024-10-29 | 12.43 | 12.65 | 11.92 | 11.93 | -3.95% | 13,665 | 16,739,323 |
| 2024-10-28 | 12.09 | 12.49 | 12.03 | 12.42 | +4.19% | 14,218 | 17,446,583 |
| 2024-10-25 | 11.4 | 12.1 | 11.37 | 11.92 | +4.47% | 15,521 | 18,353,902 |
| 2024-10-24 | 11.61 | 11.62 | 11.27 | 11.41 | -2.31% | 10,966 | 12,513,204 |
| 2024-10-23 | 11.43 | 11.9 | 11.3 | 11.68 | +2.37% | 15,560 | 18,102,899 |
| 2024-10-22 | 11.28 | 11.45 | 11.15 | 11.41 | +1.33% | 8,084 | 9,142,318 |
| 2024-10-21 | 11.18 | 11.29 | 11 | 11.26 | +1.26% | 12,790 | 14,277,913 |
| 2024-10-18 | 10.83 | 11.29 | 10.64 | 11.12 | +3.54% | 10,301 | 11,305,219 |
| 2024-10-17 | 10.71 | 11.06 | 10.69 | 10.74 | +0.47% | 8,072 | 8,790,179 |
| 2024-10-16 | 10.56 | 10.82 | 10.49 | 10.69 | +0.19% | 6,890 | 7,328,925 |
| 2024-10-15 | 10.64 | 10.98 | 10.56 | 10.67 | -0.84% | 8,149 | 8,797,124 |
| 2024-10-14 | 10.46 | 10.8 | 10.35 | 10.76 | +3.96% | 9,235 | 9,804,152 |
| 2024-10-11 | 10.68 | 10.73 | 10.24 | 10.35 | -3.9% | 12,626 | 13,201,108 |
| 2024-10-10 | 10.57 | 11.25 | 10.48 | 10.77 | +3.36% | 13,554 | 14,655,587 |
| 2024-10-09 | 11.73 | 11.78 | 10.42 | 10.42 | -14.24% | 23,193 | 25,799,487 |
| 2024-10-08 | 12.71 | 12.8 | 11.6 | 12.15 | +10.05% | 28,526 | 34,605,561 |
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：