股票概览
19.42
+2.05%
+0.39
19.04
开盘价
19.48
最高价
18.91
最低价
85,897
成交量
数据更新至: 2025-03-25
技术指标
19.50
MA5 (5日均线)
20.05
MA10 (10日均线)
19.92
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 | 19.04 | 19.48 | 18.91 | 19.42 | +2.05% | 85,897 | 166,018,124 |
| 2025-03-24 | 19.47 | 19.49 | 18.74 | 19.03 | -2.26% | 127,003 | 242,242,139 |
| 2025-03-21 | 19.62 | 19.7 | 19.23 | 19.47 | -1.12% | 118,399 | 230,230,995 |
| 2025-03-20 | 19.78 | 19.98 | 19.6 | 19.69 | -0.96% | 103,074 | 203,908,502 |
| 2025-03-19 | 20.42 | 20.42 | 19.8 | 19.88 | -2.64% | 142,789 | 284,904,531 |
| 2025-03-18 | 20.45 | 20.7 | 20.28 | 20.42 | +0.2% | 132,401 | 271,051,360 |
| 2025-03-17 | 20.84 | 20.96 | 20.25 | 20.38 | -1.97% | 150,615 | 308,158,112 |
| 2025-03-14 | 20.66 | 20.86 | 20.19 | 20.79 | +0.48% | 165,104 | 339,900,620 |
| 2025-03-13 | 20.69 | 21 | 20.38 | 20.69 | +0.05% | 212,108 | 438,469,292 |
| 2025-03-12 | 20.34 | 21.15 | 20.11 | 20.68 | +1.92% | 267,414 | 551,988,695 |
| 2025-03-11 | 19 | 20.32 | 18.93 | 20.29 | +5.24% | 238,525 | 473,405,704 |
| 2025-03-10 | 19.84 | 19.89 | 19.09 | 19.28 | -3.12% | 203,400 | 392,797,046 |
| 2025-03-07 | 20.16 | 20.55 | 19.75 | 19.9 | -1.63% | 142,295 | 286,353,401 |
| 2025-03-06 | 19.73 | 20.35 | 19.73 | 20.23 | +2.79% | 196,264 | 395,135,367 |
| 2025-03-05 | 19.61 | 19.7 | 19.27 | 19.68 | +0.97% | 96,926 | 188,903,710 |
| 2025-03-04 | 19 | 19.55 | 18.92 | 19.49 | +1.72% | 106,326 | 205,784,820 |
| 2025-03-03 | 19.2 | 19.42 | 18.8 | 19.16 | 0% | 136,399 | 261,094,874 |
| 2025-02-28 | 19.79 | 19.79 | 19.07 | 19.16 | -3.72% | 179,676 | 348,741,040 |
| 2025-02-27 | 20.84 | 20.9 | 19.7 | 19.9 | -4.83% | 292,568 | 588,143,618 |
| 2025-02-26 | 20.97 | 21.33 | 20.61 | 20.91 | -0.14% | 201,368 | 421,748,680 |
| 2025-02-25 | 20.7 | 21.55 | 20.27 | 20.94 | -0.9% | 295,826 | 618,651,578 |
| 2025-02-24 | 20.95 | 21.62 | 20.74 | 21.13 | +2.92% | 367,278 | 779,990,993 |
| 2025-02-21 | 19.47 | 20.65 | 19.47 | 20.53 | +5.99% | 314,867 | 633,991,337 |
| 2025-02-20 | 19.69 | 19.69 | 19.1 | 19.37 | -1.42% | 161,623 | 312,086,795 |
| 2025-02-19 | 19.47 | 19.71 | 19.3 | 19.65 | +1.18% | 137,660 | 268,731,803 |
| 2025-02-18 | 19.89 | 20.18 | 19.38 | 19.42 | -3.14% | 156,663 | 309,019,798 |
| 2025-02-17 | 21.06 | 21.11 | 19.81 | 20.05 | -2.58% | 271,781 | 550,489,846 |
| 2025-02-14 | 18.86 | 20.65 | 18.86 | 20.58 | +7.81% | 318,503 | 638,229,252 |
| 2025-02-13 | 19.65 | 19.69 | 19.08 | 19.09 | -2.85% | 123,873 | 238,229,592 |
| 2025-02-12 | 19.19 | 19.73 | 19.17 | 19.65 | +2.24% | 121,995 | 238,035,328 |
| 2025-02-11 | 19.6 | 19.6 | 19.13 | 19.22 | -2.58% | 123,411 | 237,542,633 |
| 2025-02-10 | 19.49 | 19.98 | 19.25 | 19.73 | +4.28% | 228,358 | 450,455,490 |
| 2025-02-07 | 18.85 | 19.19 | 18.6 | 18.92 | +0.42% | 132,379 | 250,735,781 |
| 2025-02-06 | 18.26 | 18.9 | 18.03 | 18.84 | +3.23% | 120,610 | 224,201,291 |
| 2025-02-05 | 18.12 | 18.3 | 17.93 | 18.25 | +2.53% | 80,317 | 145,831,969 |
| 2025-01-27 | 18.2 | 18.3 | 17.8 | 17.8 | -1.93% | 55,643 | 100,264,619 |
| 2025-01-24 | 17.58 | 18.2 | 17.58 | 18.15 | +2.77% | 88,616 | 159,690,160 |
| 2025-01-23 | 18.15 | 18.3 | 17.6 | 17.66 | -1.89% | 118,461 | 212,482,617 |
| 2025-01-22 | 17.95 | 18.08 | 17.7 | 18 | -0.94% | 67,147 | 119,999,963 |
| 2025-01-21 | 18.3 | 18.34 | 18.01 | 18.17 | -0.22% | 56,278 | 102,108,995 |
| 2025-01-20 | 18.39 | 18.58 | 18.11 | 18.21 | -0.16% | 61,905 | 113,277,426 |
| 2025-01-17 | 18.02 | 18.39 | 17.85 | 18.24 | +0.55% | 71,318 | 129,847,867 |
| 2025-01-16 | 18.15 | 18.47 | 17.9 | 18.14 | +0.44% | 88,229 | 160,392,322 |
| 2025-01-15 | 18.13 | 18.2 | 17.91 | 18.06 | -0.66% | 86,141 | 155,484,254 |
| 2025-01-14 | 17.59 | 18.26 | 17.45 | 18.18 | +3.95% | 117,547 | 211,563,621 |
| 2025-01-13 | 17.5 | 17.73 | 17.27 | 17.49 | -0.46% | 73,871 | 128,899,765 |
| 2025-01-10 | 17.65 | 18.02 | 17.56 | 17.57 | -0.23% | 84,338 | 150,131,042 |
| 2025-01-09 | 17.42 | 17.88 | 17.4 | 17.61 | +0.28% | 88,081 | 155,096,247 |
| 2025-01-08 | 17.72 | 17.88 | 17.17 | 17.56 | -1.35% | 93,599 | 163,811,540 |
| 2025-01-07 | 17.68 | 18 | 17.56 | 17.8 | +0.28% | 74,419 | 132,168,011 |
| 2025-01-06 | 17.87 | 17.94 | 17.51 | 17.75 | -0.67% | 67,683 | 120,013,373 |
| 2025-01-03 | 18.53 | 18.65 | 17.78 | 17.87 | -3.3% | 122,403 | 221,984,084 |
| 2025-01-02 | 18.9 | 19.01 | 18.31 | 18.48 | -2.27% | 129,420 | 242,018,257 |
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：