股票概览
19.1
+2.14%
+0.4
18.66
开盘价
19.24
最高价
18.53
最低价
117,454
成交量
数据更新至: 2025-03-25
技术指标
18.82
MA5 (5日均线)
19.12
MA10 (10日均线)
19.30
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 | 18.66 | 19.24 | 18.53 | 19.1 | +2.14% | 117,454 | 223,611,814 |
| 2025-03-24 | 18.62 | 18.74 | 18.26 | 18.7 | +1.19% | 114,249 | 211,665,744 |
| 2025-03-21 | 18.78 | 19.02 | 18.43 | 18.48 | -1.65% | 127,338 | 238,125,677 |
| 2025-03-20 | 19.02 | 19.07 | 18.74 | 18.79 | -1.21% | 124,934 | 236,085,085 |
| 2025-03-19 | 19.3 | 19.46 | 18.91 | 19.02 | -1.96% | 153,463 | 292,650,301 |
| 2025-03-18 | 19.37 | 19.75 | 19.36 | 19.4 | +0.31% | 125,903 | 245,794,583 |
| 2025-03-17 | 19.5 | 19.55 | 19.26 | 19.34 | -0.97% | 110,713 | 214,550,750 |
| 2025-03-14 | 19.3 | 19.58 | 19.15 | 19.53 | +1.14% | 157,281 | 306,046,426 |
| 2025-03-13 | 19.51 | 19.55 | 19.15 | 19.31 | -1.03% | 136,332 | 262,903,003 |
| 2025-03-12 | 19.8 | 19.98 | 19.46 | 19.51 | -0.86% | 183,200 | 360,071,489 |
| 2025-03-11 | 19.38 | 19.95 | 19.3 | 19.68 | -0.35% | 156,248 | 306,482,376 |
| 2025-03-10 | 20.13 | 20.16 | 19.6 | 19.75 | -0.9% | 174,640 | 345,466,491 |
| 2025-03-07 | 19.89 | 20.29 | 19.7 | 19.93 | -0.45% | 236,534 | 472,740,885 |
| 2025-03-06 | 19.47 | 20.55 | 19.34 | 20.02 | +3.78% | 366,156 | 731,656,636 |
| 2025-03-05 | 19.36 | 19.54 | 19.1 | 19.29 | -0.46% | 150,682 | 290,694,841 |
| 2025-03-04 | 19.2 | 19.52 | 19.14 | 19.38 | +0.05% | 183,100 | 353,765,154 |
| 2025-03-03 | 18.62 | 20.16 | 18.62 | 19.37 | +5.1% | 414,062 | 806,597,287 |
| 2025-02-28 | 19.3 | 19.36 | 18.36 | 18.43 | -4.95% | 278,870 | 525,048,052 |
| 2025-02-27 | 19.55 | 19.82 | 19.12 | 19.39 | -0.46% | 304,725 | 593,613,568 |
| 2025-02-26 | 19.24 | 19.68 | 19.05 | 19.48 | +1.72% | 269,560 | 524,295,948 |
| 2025-02-25 | 19.18 | 19.38 | 19.03 | 19.15 | -1.19% | 194,566 | 373,530,357 |
| 2025-02-24 | 19.34 | 19.78 | 18.9 | 19.38 | +0.41% | 322,040 | 622,927,433 |
| 2025-02-21 | 18.91 | 19.39 | 18.81 | 19.3 | +1.31% | 383,913 | 731,243,017 |
| 2025-02-20 | 17.24 | 19.61 | 17.18 | 19.05 | +10.12% | 621,937 | 1,151,435,655 |
| 2025-02-19 | 17.05 | 17.44 | 16.95 | 17.3 | +0.99% | 130,532 | 224,992,695 |
| 2025-02-18 | 17.45 | 17.59 | 17.04 | 17.13 | -2% | 145,530 | 252,510,423 |
| 2025-02-17 | 17.4 | 17.64 | 17.21 | 17.48 | +0.81% | 154,997 | 270,077,792 |
| 2025-02-14 | 17.34 | 17.62 | 17.2 | 17.34 | -0.06% | 174,756 | 304,234,793 |
| 2025-02-13 | 17.35 | 17.58 | 17.22 | 17.35 | +0.7% | 195,585 | 340,361,235 |
| 2025-02-12 | 17.16 | 17.29 | 16.98 | 17.23 | +0.06% | 138,258 | 236,929,228 |
| 2025-02-11 | 17.53 | 17.55 | 17.15 | 17.22 | -1.77% | 101,973 | 175,957,095 |
| 2025-02-10 | 17.54 | 17.74 | 17.32 | 17.53 | -0.28% | 136,136 | 237,840,151 |
| 2025-02-07 | 17.33 | 17.81 | 17.18 | 17.58 | +1.44% | 216,308 | 378,897,075 |
| 2025-02-06 | 17.2 | 17.36 | 17.11 | 17.33 | +0.41% | 136,635 | 236,068,490 |
| 2025-02-05 | 17.13 | 17.4 | 17.01 | 17.26 | +1.53% | 87,996 | 151,333,762 |
| 2025-01-27 | 17.1 | 17.32 | 16.97 | 17 | -0.47% | 74,699 | 128,012,505 |
| 2025-01-24 | 16.87 | 17.18 | 16.86 | 17.08 | +0.89% | 77,374 | 132,181,825 |
| 2025-01-23 | 17.22 | 17.38 | 16.93 | 16.93 | -0.94% | 90,030 | 154,433,756 |
| 2025-01-22 | 17.11 | 17.19 | 17.02 | 17.09 | -0.81% | 55,233 | 94,457,701 |
| 2025-01-21 | 17.17 | 17.28 | 16.89 | 17.23 | +0.64% | 91,738 | 156,998,834 |
| 2025-01-20 | 17.16 | 17.31 | 16.97 | 17.12 | -0.12% | 86,720 | 148,544,825 |
| 2025-01-17 | 16.66 | 17.24 | 16.65 | 17.14 | +1.96% | 117,238 | 199,854,846 |
| 2025-01-16 | 16.58 | 16.88 | 16.51 | 16.81 | +1.76% | 94,206 | 157,374,213 |
| 2025-01-15 | 16.84 | 16.89 | 16.46 | 16.52 | -1.78% | 75,002 | 124,675,232 |
| 2025-01-14 | 16.24 | 16.85 | 16.14 | 16.82 | +3.32% | 128,962 | 214,065,639 |
| 2025-01-13 | 15.9 | 16.38 | 15.86 | 16.28 | +1.37% | 102,934 | 166,337,553 |
| 2025-01-10 | 16.37 | 16.62 | 16.06 | 16.06 | -2.07% | 92,106 | 149,594,783 |
| 2025-01-09 | 16.12 | 16.7 | 16.01 | 16.4 | +1.23% | 106,204 | 174,649,092 |
| 2025-01-08 | 16.25 | 16.4 | 15.73 | 16.2 | -0.31% | 136,703 | 219,483,029 |
| 2025-01-07 | 16.34 | 16.41 | 16.05 | 16.25 | -0.49% | 85,082 | 137,763,631 |
| 2025-01-06 | 16.31 | 16.52 | 16.18 | 16.33 | +0.06% | 72,419 | 118,248,156 |
| 2025-01-03 | 16.52 | 16.83 | 16.29 | 16.32 | -0.61% | 110,424 | 182,837,239 |
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：