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 |
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：