股票概览
19.02
-1.86%
-0.36
19.3
开盘价
19.43
最高价
18.62
最低价
90,084
成交量
数据更新至: 2025-03-25
技术指标
19.44
MA5 (5日均线)
18.23
MA10 (10日均线)
17.81
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 | 19.3 | 19.43 | 18.62 | 19.02 | -1.86% | 90,084 | 171,017,048 |
| 2025-03-24 | 19.85 | 19.94 | 18.77 | 19.38 | -2.56% | 212,066 | 408,923,238 |
| 2025-03-21 | 20.5 | 20.89 | 19.62 | 19.89 | -6.27% | 380,915 | 771,577,800 |
| 2025-03-20 | 17.57 | 21.22 | 17.55 | 21.22 | +20.02% | 409,906 | 816,865,673 |
| 2025-03-19 | 17.45 | 17.8 | 17.32 | 17.68 | +0.45% | 75,103 | 131,869,855 |
| 2025-03-18 | 16.9 | 17.72 | 16.82 | 17.6 | +3.96% | 93,404 | 162,039,605 |
| 2025-03-17 | 16.98 | 17.17 | 16.9 | 16.93 | -0.24% | 38,534 | 65,481,596 |
| 2025-03-14 | 16.62 | 16.98 | 16.44 | 16.97 | +1.98% | 41,843 | 70,131,750 |
| 2025-03-13 | 16.91 | 16.99 | 16.47 | 16.64 | -1.83% | 54,128 | 90,112,986 |
| 2025-03-12 | 16.93 | 17.18 | 16.81 | 16.95 | +0.3% | 53,475 | 90,998,392 |
| 2025-03-11 | 16.9 | 17.08 | 16.66 | 16.9 | -1.74% | 66,855 | 112,684,423 |
| 2025-03-10 | 17.4 | 17.41 | 17.02 | 17.2 | -1.15% | 59,211 | 101,701,675 |
| 2025-03-07 | 17.42 | 17.77 | 17.26 | 17.4 | -0.85% | 67,939 | 118,748,089 |
| 2025-03-06 | 17.7 | 17.72 | 17.4 | 17.55 | -0.06% | 81,488 | 143,182,729 |
| 2025-03-05 | 17.2 | 17.78 | 17.1 | 17.56 | +1.86% | 80,618 | 141,007,640 |
| 2025-03-04 | 16.81 | 17.6 | 16.7 | 17.24 | +1.35% | 67,388 | 116,309,568 |
| 2025-03-03 | 17.04 | 17.68 | 16.75 | 17.01 | +0.53% | 83,000 | 143,032,740 |
| 2025-02-28 | 18.03 | 18.17 | 16.9 | 16.92 | -6.67% | 110,900 | 193,466,434 |
| 2025-02-27 | 18 | 18.18 | 17.53 | 18.13 | +0.22% | 128,083 | 229,235,093 |
| 2025-02-26 | 17.4 | 18.49 | 17.28 | 18.09 | +5.11% | 187,102 | 335,584,343 |
| 2025-02-25 | 17.11 | 17.71 | 16.82 | 17.21 | -0.46% | 113,085 | 194,912,341 |
| 2025-02-24 | 17.47 | 17.88 | 17.09 | 17.29 | +1.29% | 134,257 | 233,180,583 |
| 2025-02-21 | 16.98 | 17.12 | 16.79 | 17.07 | 0% | 93,016 | 157,670,755 |
| 2025-02-20 | 16.53 | 17.28 | 16.45 | 17.07 | +3.45% | 152,888 | 260,548,442 |
| 2025-02-19 | 16.02 | 16.66 | 15.96 | 16.5 | +2.68% | 78,797 | 129,333,101 |
| 2025-02-18 | 16.5 | 16.86 | 16.02 | 16.07 | -2.67% | 90,649 | 148,641,498 |
| 2025-02-17 | 16.1 | 16.78 | 16.01 | 16.51 | +2.1% | 117,364 | 193,072,888 |
| 2025-02-14 | 16.82 | 17 | 16.07 | 16.17 | -4.71% | 156,573 | 256,761,590 |
| 2025-02-13 | 17.28 | 18.5 | 16.95 | 16.97 | +2.17% | 245,471 | 432,631,621 |
| 2025-02-12 | 16.58 | 16.7 | 16.31 | 16.61 | -0.3% | 74,603 | 122,927,899 |
| 2025-02-11 | 16.74 | 16.75 | 16.46 | 16.66 | -0.3% | 66,198 | 109,787,668 |
| 2025-02-10 | 16.63 | 16.76 | 16.36 | 16.71 | +0.12% | 82,358 | 136,547,747 |
| 2025-02-07 | 16.81 | 16.85 | 16.37 | 16.69 | -0.3% | 111,362 | 185,350,342 |
| 2025-02-06 | 16.1 | 16.74 | 16 | 16.74 | +3.4% | 107,779 | 177,008,653 |
| 2025-02-05 | 15.98 | 16.45 | 15.63 | 16.19 | +2.73% | 89,063 | 142,532,161 |
| 2025-01-27 | 16.46 | 16.6 | 15.73 | 15.76 | -4.25% | 79,983 | 128,954,333 |
| 2025-01-24 | 16.31 | 16.73 | 16.3 | 16.46 | -1.02% | 110,204 | 181,075,540 |
| 2025-01-23 | 15.38 | 16.8 | 15.38 | 16.63 | +8.98% | 176,485 | 287,021,389 |
| 2025-01-22 | 16.02 | 16.03 | 15.15 | 15.26 | -5.69% | 79,367 | 122,573,837 |
| 2025-01-21 | 16.09 | 16.36 | 16 | 16.18 | +0.5% | 68,095 | 110,119,857 |
| 2025-01-20 | 15.85 | 16.15 | 15.72 | 16.1 | +1.77% | 65,561 | 104,724,513 |
| 2025-01-17 | 16.1 | 16.29 | 15.78 | 15.82 | -2.47% | 67,772 | 108,117,192 |
| 2025-01-16 | 16.06 | 16.31 | 15.68 | 16.22 | +1.25% | 100,870 | 162,113,520 |
| 2025-01-15 | 15.97 | 16.63 | 15.85 | 16.02 | -0.68% | 119,542 | 194,775,172 |
| 2025-01-14 | 15.37 | 16.14 | 15.37 | 16.13 | +3.4% | 124,590 | 197,756,268 |
| 2025-01-13 | 15.52 | 15.81 | 14.9 | 15.6 | +0.58% | 118,466 | 182,252,105 |
| 2025-01-10 | 14.57 | 17.1 | 14.54 | 15.51 | +6.45% | 195,201 | 310,645,922 |
| 2025-01-09 | 14.44 | 14.73 | 14.44 | 14.57 | -0.14% | 44,696 | 65,311,450 |
| 2025-01-08 | 14.85 | 14.96 | 14.21 | 14.59 | -2.73% | 64,195 | 93,418,006 |
| 2025-01-07 | 14.7 | 15.05 | 14.7 | 15 | +1.83% | 49,308 | 73,460,831 |
| 2025-01-06 | 15.01 | 15.15 | 14.52 | 14.73 | -2.32% | 53,852 | 79,589,998 |
| 2025-01-03 | 15.23 | 15.58 | 14.68 | 15.08 | -0.4% | 82,154 | 124,268,943 |
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：