股票概览
19.03
+7.15%
+1.27
17.63
开盘价
19.37
最高价
17.44
最低价
30,479
成交量
数据更新至: 2025-03-25
技术指标
18.71
MA5 (5日均线)
18.84
MA10 (10日均线)
18.41
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 | 17.63 | 19.37 | 17.44 | 19.03 | +7.15% | 30,479 | 55,626,862 |
| 2025-03-24 | 18.41 | 18.92 | 17.31 | 17.76 | -4.36% | 27,949 | 50,405,858 |
| 2025-03-21 | 19.1 | 19.16 | 18.4 | 18.57 | -3.23% | 26,229 | 48,993,214 |
| 2025-03-20 | 19.01 | 19.4 | 18.8 | 19.19 | +1.05% | 27,986 | 53,607,150 |
| 2025-03-19 | 19.03 | 19.49 | 18.81 | 18.99 | -0.42% | 22,340 | 42,529,595 |
| 2025-03-18 | 18.91 | 19.14 | 18.8 | 19.07 | +0.74% | 25,975 | 49,276,814 |
| 2025-03-17 | 19.3 | 19.49 | 18.66 | 18.93 | -3.71% | 43,203 | 81,825,206 |
| 2025-03-14 | 18.57 | 19.66 | 18.18 | 19.66 | +6.56% | 40,282 | 76,426,174 |
| 2025-03-13 | 18.69 | 18.8 | 18.07 | 18.45 | -1.76% | 15,704 | 28,873,107 |
| 2025-03-12 | 18.93 | 19.09 | 18.64 | 18.78 | 0% | 22,131 | 41,580,451 |
| 2025-03-11 | 18.27 | 18.82 | 18 | 18.78 | +2.62% | 26,230 | 48,528,694 |
| 2025-03-10 | 18.16 | 18.48 | 18.09 | 18.3 | +0.77% | 15,830 | 28,914,254 |
| 2025-03-07 | 18.06 | 18.34 | 17.95 | 18.16 | +0.55% | 17,780 | 32,235,154 |
| 2025-03-06 | 17.83 | 18.19 | 17.73 | 18.06 | +1.75% | 15,391 | 27,721,506 |
| 2025-03-05 | 17.65 | 17.87 | 17.41 | 17.75 | +0.28% | 15,748 | 27,730,145 |
| 2025-03-04 | 17.42 | 17.82 | 17.25 | 17.7 | +1.26% | 19,500 | 34,375,249 |
| 2025-03-03 | 17.58 | 18.05 | 17.4 | 17.48 | +0.06% | 32,872 | 58,171,159 |
| 2025-02-28 | 17.93 | 19.78 | 17.44 | 17.47 | -2.57% | 42,806 | 78,723,746 |
| 2025-02-27 | 18.11 | 18.24 | 17.41 | 17.93 | -1.05% | 17,876 | 31,838,618 |
| 2025-02-26 | 17.6 | 18.2 | 17.6 | 18.12 | +2.95% | 19,447 | 34,902,074 |
| 2025-02-25 | 17.55 | 17.98 | 17.52 | 17.6 | -0.73% | 12,814 | 22,654,822 |
| 2025-02-24 | 17.56 | 17.94 | 17.32 | 17.73 | +1.55% | 16,572 | 29,356,227 |
| 2025-02-21 | 17.52 | 17.69 | 17.18 | 17.46 | -0.85% | 11,840 | 20,528,630 |
| 2025-02-20 | 17.24 | 17.71 | 17.19 | 17.61 | +2.56% | 12,089 | 21,120,400 |
| 2025-02-19 | 16.83 | 17.27 | 16.75 | 17.17 | +2.02% | 8,195 | 14,029,215 |
| 2025-02-18 | 17.29 | 17.5 | 16.72 | 16.83 | -3.05% | 10,756 | 18,331,781 |
| 2025-02-17 | 17.13 | 17.45 | 16.71 | 17.36 | +1.88% | 9,834 | 16,979,546 |
| 2025-02-14 | 16.92 | 17.27 | 16.88 | 17.04 | 0% | 7,115 | 12,135,452 |
| 2025-02-13 | 17.36 | 17.39 | 16.97 | 17.04 | -1.84% | 11,067 | 18,955,089 |
| 2025-02-12 | 17.28 | 17.36 | 17.13 | 17.36 | +0.64% | 10,215 | 17,640,592 |
| 2025-02-11 | 17.34 | 17.37 | 17.12 | 17.25 | -0.69% | 10,134 | 17,464,717 |
| 2025-02-10 | 17.26 | 17.44 | 17 | 17.37 | +1.34% | 10,275 | 17,731,236 |
| 2025-02-07 | 17.17 | 17.54 | 17.05 | 17.14 | +0.76% | 18,438 | 31,887,453 |
| 2025-02-06 | 16.82 | 17.05 | 16.61 | 17.01 | +1.13% | 14,651 | 24,750,304 |
| 2025-02-05 | 16.51 | 17.05 | 16.31 | 16.82 | +4.08% | 17,420 | 29,164,238 |
| 2025-01-27 | 16.32 | 16.6 | 16.12 | 16.16 | +0.37% | 13,448 | 21,964,538 |
| 2025-01-24 | 15.95 | 16.17 | 15.7 | 16.1 | +0.69% | 11,665 | 18,547,183 |
| 2025-01-23 | 15.89 | 16.27 | 15.84 | 15.99 | +1.65% | 13,490 | 21,723,264 |
| 2025-01-22 | 15.8 | 15.95 | 15.61 | 15.73 | -0.69% | 8,318 | 13,117,660 |
| 2025-01-21 | 16.15 | 16.23 | 15.64 | 15.84 | -1.92% | 12,900 | 20,453,286 |
| 2025-01-20 | 15.72 | 16.15 | 15.68 | 16.15 | +3.06% | 13,885 | 22,178,521 |
| 2025-01-17 | 15.67 | 15.72 | 15.41 | 15.67 | +0.51% | 8,864 | 13,799,549 |
| 2025-01-16 | 15.63 | 15.9 | 15.41 | 15.59 | +0.19% | 10,618 | 16,636,580 |
| 2025-01-15 | 15.94 | 15.99 | 15.42 | 15.56 | -1.58% | 12,696 | 19,927,782 |
| 2025-01-14 | 14.93 | 15.83 | 14.93 | 15.81 | +6.32% | 16,169 | 25,108,258 |
| 2025-01-13 | 14.88 | 15.07 | 14.22 | 14.87 | +0.47% | 14,705 | 21,557,376 |
| 2025-01-10 | 15.3 | 15.68 | 14.77 | 14.8 | -3.27% | 12,120 | 18,389,128 |
| 2025-01-09 | 15.28 | 15.56 | 15.1 | 15.3 | +0.07% | 8,986 | 13,851,256 |
| 2025-01-08 | 15.33 | 15.59 | 14.81 | 15.29 | -0.71% | 12,880 | 19,610,605 |
| 2025-01-07 | 14.71 | 15.47 | 14.71 | 15.4 | +4.69% | 12,409 | 18,736,217 |
| 2025-01-06 | 14.78 | 14.87 | 13.81 | 14.71 | -0.07% | 15,514 | 22,527,093 |
| 2025-01-03 | 15.67 | 15.89 | 14.72 | 14.72 | -6% | 17,626 | 26,707,149 |
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：