股票概览
18.87
-1.67%
-0.32
19.25
开盘价
19.36
最高价
18.79
最低价
22,487
成交量
数据更新至: 2025-03-25
技术指标
19.43
MA5 (5日均线)
19.60
MA10 (10日均线)
19.15
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 | 19.25 | 19.36 | 18.79 | 18.87 | -1.67% | 22,487 | 42,625,973 |
| 2025-03-24 | 19.23 | 19.4 | 18.97 | 19.19 | -0.05% | 62,437 | 119,765,495 |
| 2025-03-21 | 19.7 | 19.82 | 19.05 | 19.2 | -3.13% | 67,737 | 130,781,721 |
| 2025-03-20 | 20.05 | 20.09 | 19.75 | 19.82 | -1.25% | 45,339 | 90,167,474 |
| 2025-03-19 | 19.92 | 20.46 | 19.81 | 20.07 | +1.16% | 74,422 | 149,383,025 |
| 2025-03-18 | 19.14 | 20.4 | 19.03 | 19.84 | +3.55% | 146,173 | 290,697,325 |
| 2025-03-17 | 19.72 | 19.96 | 19.14 | 19.16 | -2.44% | 74,658 | 144,850,400 |
| 2025-03-14 | 20.18 | 20.18 | 19.6 | 19.64 | -2.14% | 69,464 | 137,250,214 |
| 2025-03-13 | 20.12 | 20.27 | 19.88 | 20.07 | -0.3% | 54,224 | 108,534,031 |
| 2025-03-12 | 19.98 | 20.57 | 19.77 | 20.13 | +1.26% | 135,483 | 272,911,172 |
| 2025-03-11 | 19.5 | 19.88 | 19.45 | 19.88 | +0.45% | 71,309 | 140,571,452 |
| 2025-03-10 | 18.91 | 19.79 | 18.91 | 19.79 | +4.82% | 127,551 | 249,096,718 |
| 2025-03-07 | 18.7 | 18.94 | 18.65 | 18.88 | +0.75% | 53,534 | 100,600,146 |
| 2025-03-06 | 18.82 | 18.85 | 18.43 | 18.74 | -0.64% | 88,927 | 165,689,225 |
| 2025-03-05 | 18.79 | 19.02 | 18.55 | 18.86 | +0.32% | 88,628 | 166,778,610 |
| 2025-03-04 | 18.4 | 18.99 | 18.33 | 18.8 | +3.35% | 129,392 | 242,291,548 |
| 2025-03-03 | 18.32 | 18.83 | 18.06 | 18.19 | -0.87% | 100,427 | 184,916,541 |
| 2025-02-28 | 18.27 | 18.47 | 18 | 18.35 | -0.49% | 110,133 | 201,167,599 |
| 2025-02-27 | 17.16 | 18.6 | 17.16 | 18.44 | +7.9% | 229,283 | 416,936,165 |
| 2025-02-26 | 17.21 | 17.27 | 16.99 | 17.09 | -0.64% | 54,135 | 92,483,095 |
| 2025-02-25 | 16.98 | 17.57 | 16.9 | 17.2 | +0.06% | 106,596 | 184,570,201 |
| 2025-02-24 | 16.12 | 17.5 | 16.12 | 17.19 | +5.98% | 178,133 | 301,642,942 |
| 2025-02-21 | 16.31 | 16.47 | 16.11 | 16.22 | +0.06% | 42,613 | 69,163,225 |
| 2025-02-20 | 15.84 | 16.37 | 15.77 | 16.21 | +2.14% | 62,699 | 100,602,151 |
| 2025-02-19 | 15.81 | 15.91 | 15.77 | 15.87 | +0.32% | 32,287 | 51,122,939 |
| 2025-02-18 | 16.12 | 16.15 | 15.76 | 15.82 | -1.86% | 43,130 | 68,798,808 |
| 2025-02-17 | 16.28 | 16.39 | 16.06 | 16.12 | -1.16% | 48,741 | 78,991,863 |
| 2025-02-14 | 16.1 | 16.32 | 16.03 | 16.31 | +1.37% | 51,927 | 84,168,917 |
| 2025-02-13 | 16.03 | 16.29 | 16 | 16.09 | +0.31% | 54,388 | 87,651,534 |
| 2025-02-12 | 15.88 | 16.04 | 15.83 | 16.04 | +0.5% | 36,604 | 58,345,927 |
| 2025-02-11 | 16.02 | 16.06 | 15.71 | 15.96 | -0.13% | 49,107 | 77,898,746 |
| 2025-02-10 | 15.94 | 16.05 | 15.66 | 15.98 | +0.25% | 74,956 | 119,173,342 |
| 2025-02-07 | 15.72 | 16.1 | 15.63 | 15.94 | +1.46% | 58,167 | 92,675,779 |
| 2025-02-06 | 15.62 | 15.82 | 15.51 | 15.71 | +0.71% | 46,177 | 72,476,812 |
| 2025-02-05 | 15.59 | 15.69 | 15.35 | 15.6 | +0.13% | 65,864 | 102,206,766 |
| 2025-01-27 | 15.36 | 15.73 | 15.3 | 15.58 | -2.69% | 102,039 | 158,173,380 |
| 2025-01-24 | 15.86 | 16.05 | 15.85 | 16.01 | +0.95% | 31,225 | 49,823,139 |
| 2025-01-23 | 16.05 | 16.23 | 15.86 | 15.86 | -0.44% | 33,110 | 53,117,341 |
| 2025-01-22 | 16.07 | 16.07 | 15.75 | 15.93 | -0.87% | 23,952 | 38,006,451 |
| 2025-01-21 | 16.15 | 16.19 | 15.9 | 16.07 | +0.06% | 24,296 | 38,909,627 |
| 2025-01-20 | 16.24 | 16.31 | 16.04 | 16.06 | -0.12% | 27,121 | 43,839,121 |
| 2025-01-17 | 16.08 | 16.17 | 15.92 | 16.08 | -0.06% | 28,709 | 46,076,069 |
| 2025-01-16 | 16.18 | 16.43 | 16.02 | 16.09 | -0.06% | 29,601 | 47,975,830 |
| 2025-01-15 | 16.1 | 16.27 | 15.99 | 16.1 | -0.06% | 33,923 | 54,604,606 |
| 2025-01-14 | 15.55 | 16.12 | 15.55 | 16.11 | +3.27% | 56,532 | 89,998,844 |
| 2025-01-13 | 15.51 | 15.62 | 15.37 | 15.6 | +0.58% | 34,802 | 53,856,364 |
| 2025-01-10 | 15.9 | 15.96 | 15.5 | 15.51 | -2.33% | 35,328 | 55,437,724 |
| 2025-01-09 | 15.95 | 16.1 | 15.8 | 15.88 | -1.12% | 37,004 | 58,908,094 |
| 2025-01-08 | 16.16 | 16.16 | 15.66 | 16.06 | -0.56% | 57,267 | 91,110,110 |
| 2025-01-07 | 16.37 | 16.39 | 16 | 16.15 | -1.28% | 53,610 | 86,458,084 |
| 2025-01-06 | 16.31 | 16.45 | 16.1 | 16.36 | -0.12% | 43,611 | 70,979,046 |
| 2025-01-03 | 16.82 | 16.95 | 16.31 | 16.38 | -2.38% | 68,653 | 113,911,975 |
| 2025-01-02 | 16.85 | 17.44 | 16.61 | 16.78 | -0.77% | 81,302 | 138,848,194 |
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：