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)
N/A
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 |
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：