股票概览
19.12
+0.37%
+0.07
19.3
开盘价
19.54
最高价
18.9
最低价
25,719
成交量
数据更新至: 2025-03-25
技术指标
19.68
MA5 (5日均线)
20.22
MA10 (10日均线)
19.45
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 | 19.54 | 18.9 | 19.12 | +0.37% | 25,719 | 49,388,279 |
| 2025-03-24 | 19.94 | 19.94 | 18.6 | 19.05 | -3.45% | 61,885 | 118,234,648 |
| 2025-03-21 | 20.26 | 20.58 | 19.61 | 19.73 | -3.24% | 48,757 | 97,273,254 |
| 2025-03-20 | 20.28 | 20.8 | 20.11 | 20.39 | +1.44% | 71,864 | 146,796,453 |
| 2025-03-19 | 20.5 | 20.6 | 20.04 | 20.1 | -1.71% | 50,567 | 102,231,211 |
| 2025-03-18 | 20.73 | 20.99 | 20.22 | 20.45 | -1.87% | 71,844 | 147,057,631 |
| 2025-03-17 | 21.13 | 22.1 | 20.51 | 20.84 | -0.24% | 87,161 | 183,346,465 |
| 2025-03-14 | 20.6 | 21.47 | 19.95 | 20.89 | +1.7% | 87,689 | 181,486,345 |
| 2025-03-13 | 21.03 | 21.17 | 20.3 | 20.54 | -2.42% | 77,888 | 161,004,700 |
| 2025-03-12 | 20.22 | 21.5 | 20.12 | 21.05 | +6.58% | 117,561 | 245,283,932 |
| 2025-03-11 | 20.1 | 20.3 | 19.5 | 19.75 | -2.95% | 54,437 | 107,911,144 |
| 2025-03-10 | 20.14 | 20.75 | 19.97 | 20.35 | +1.14% | 76,415 | 155,453,529 |
| 2025-03-07 | 19.97 | 20.5 | 19.5 | 20.12 | -0.3% | 113,069 | 225,490,164 |
| 2025-03-06 | 18.6 | 21 | 18.35 | 20.18 | +9.97% | 182,299 | 357,039,276 |
| 2025-03-05 | 17.67 | 18.78 | 17.3 | 18.35 | +3.91% | 82,637 | 148,465,628 |
| 2025-03-04 | 17.24 | 17.96 | 17.02 | 17.66 | +2.44% | 40,599 | 71,424,607 |
| 2025-03-03 | 17.17 | 17.65 | 16.9 | 17.24 | +1.35% | 37,248 | 64,325,395 |
| 2025-02-28 | 17.71 | 17.85 | 16.92 | 17.01 | -5.03% | 49,937 | 86,820,785 |
| 2025-02-27 | 18.17 | 18.24 | 17.5 | 17.91 | -1.43% | 55,251 | 98,714,103 |
| 2025-02-26 | 18.2 | 18.41 | 18.05 | 18.17 | -0.22% | 49,404 | 90,023,184 |
| 2025-02-25 | 18 | 18.35 | 17.92 | 18.21 | +0.05% | 39,768 | 72,313,139 |
| 2025-02-24 | 18.35 | 18.42 | 17.98 | 18.2 | -1.36% | 58,167 | 105,601,566 |
| 2025-02-21 | 18.33 | 18.71 | 18.33 | 18.45 | -0.27% | 48,476 | 89,516,015 |
| 2025-02-20 | 18.62 | 18.66 | 18.15 | 18.5 | -0.59% | 47,070 | 86,517,124 |
| 2025-02-19 | 18.53 | 18.82 | 18.11 | 18.61 | +0.32% | 69,327 | 128,217,331 |
| 2025-02-18 | 18.65 | 19.07 | 18.25 | 18.55 | +1.64% | 91,084 | 170,401,224 |
| 2025-02-17 | 18 | 18.37 | 17.99 | 18.25 | +1.39% | 48,149 | 87,427,411 |
| 2025-02-14 | 18.13 | 18.28 | 17.82 | 18 | -0.72% | 38,812 | 69,781,037 |
| 2025-02-13 | 18.3 | 18.69 | 18.08 | 18.13 | -0.55% | 57,930 | 106,634,947 |
| 2025-02-12 | 17.98 | 18.37 | 17.88 | 18.23 | +1.17% | 48,092 | 87,165,085 |
| 2025-02-11 | 18.28 | 18.29 | 17.89 | 18.02 | -1.53% | 41,585 | 74,823,117 |
| 2025-02-10 | 18.08 | 18.3 | 17.78 | 18.3 | +1.44% | 59,289 | 107,100,840 |
| 2025-02-07 | 17.98 | 18.5 | 17.71 | 18.04 | +0.22% | 64,973 | 118,345,882 |
| 2025-02-06 | 17.5 | 18.17 | 17.27 | 18 | +2.45% | 50,633 | 90,068,734 |
| 2025-02-05 | 17.13 | 17.66 | 17.08 | 17.57 | +3.05% | 48,788 | 84,914,615 |
| 2025-01-27 | 17.66 | 17.82 | 17.03 | 17.05 | -3.45% | 51,366 | 89,082,980 |
| 2025-01-24 | 17.69 | 17.88 | 17.52 | 17.66 | -1.06% | 66,418 | 117,564,325 |
| 2025-01-23 | 18.55 | 18.57 | 17.68 | 17.85 | -1.82% | 97,117 | 175,596,124 |
| 2025-01-22 | 19.12 | 19.58 | 17.96 | 18.18 | -8% | 148,695 | 275,160,996 |
| 2025-01-21 | 25.1 | 25.18 | 19.76 | 19.76 | -20% | 197,905 | 424,755,814 |
| 2025-01-20 | 23.68 | 24.9 | 23.45 | 24.7 | +3.69% | 82,012 | 199,140,578 |
| 2025-01-17 | 23.09 | 24.09 | 22.71 | 23.82 | +4.2% | 62,079 | 146,527,541 |
| 2025-01-16 | 22.98 | 23.32 | 22.6 | 22.86 | -0.82% | 39,328 | 90,226,187 |
| 2025-01-15 | 22.75 | 23.36 | 22.61 | 23.05 | +0.74% | 40,974 | 94,324,386 |
| 2025-01-14 | 21.65 | 23.15 | 21.37 | 22.88 | +6.97% | 42,068 | 93,956,918 |
| 2025-01-13 | 21.64 | 22.01 | 21.02 | 21.39 | -3.04% | 26,212 | 56,240,896 |
| 2025-01-10 | 22.3 | 23.15 | 22 | 22.06 | -0.54% | 47,356 | 107,054,095 |
| 2025-01-09 | 21.42 | 22.53 | 21.03 | 22.18 | +2.83% | 39,094 | 85,427,392 |
| 2025-01-08 | 22.54 | 22.55 | 21.21 | 21.57 | -4.77% | 38,477 | 83,472,803 |
| 2025-01-07 | 22.98 | 22.98 | 21.44 | 22.65 | +1.57% | 29,270 | 65,083,630 |
| 2025-01-06 | 21.49 | 22.98 | 20.36 | 22.3 | +4.5% | 46,666 | 103,570,326 |
| 2025-01-03 | 22.6 | 23.04 | 21.15 | 21.34 | -5.58% | 32,515 | 71,010,633 |
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：