股票概览
19.65
-0.15%
-0.03
19.63
开盘价
19.71
最高价
19.49
最低价
56,065
成交量
数据更新至: 2025-03-18
技术指标
19.47
MA5 (5日均线)
19.43
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-18 | 19.63 | 19.71 | 19.49 | 19.65 | -0.15% | 56,065 | 109,921,006 |
| 2025-03-17 | 19.31 | 19.78 | 19.31 | 19.68 | +1.71% | 92,715 | 181,394,435 |
| 2025-03-14 | 19.36 | 19.58 | 19.26 | 19.35 | -0.15% | 100,723 | 195,054,144 |
| 2025-03-13 | 19.23 | 19.58 | 19.22 | 19.38 | +0.52% | 68,236 | 132,702,326 |
| 2025-03-12 | 19.67 | 19.69 | 19.22 | 19.28 | -2.08% | 70,164 | 135,632,647 |
| 2025-03-11 | 19.19 | 19.69 | 19.08 | 19.69 | +2.23% | 98,400 | 191,039,863 |
| 2025-03-10 | 19.19 | 19.34 | 19.04 | 19.26 | +0.47% | 65,342 | 125,265,956 |
| 2025-03-07 | 19.22 | 19.28 | 19.06 | 19.17 | -0.52% | 64,946 | 124,519,021 |
| 2025-03-06 | 19.47 | 19.66 | 19.22 | 19.27 | -1.58% | 103,227 | 199,346,731 |
| 2025-03-05 | 19.6 | 19.67 | 19.3 | 19.58 | +0.31% | 52,900 | 103,004,985 |
| 2025-03-04 | 19.7 | 19.89 | 19.46 | 19.52 | -0.81% | 77,288 | 151,768,810 |
| 2025-03-03 | 20.02 | 20.02 | 19.58 | 19.68 | -2.91% | 84,773 | 167,382,612 |
| 2025-02-28 | 19.8 | 20.27 | 19.62 | 20.27 | +2.27% | 112,138 | 224,170,952 |
| 2025-02-27 | 19.4 | 19.88 | 19.26 | 19.82 | +2.16% | 104,532 | 204,807,616 |
| 2025-02-26 | 19.3 | 19.5 | 19.08 | 19.4 | +1.25% | 92,935 | 179,913,503 |
| 2025-02-25 | 19.06 | 19.35 | 19 | 19.16 | -0.26% | 74,451 | 142,969,176 |
| 2025-02-24 | 18.88 | 19.52 | 18.88 | 19.21 | +1.27% | 163,747 | 314,827,680 |
| 2025-02-21 | 19.23 | 19.25 | 18.84 | 18.97 | -0.84% | 106,981 | 202,946,212 |
| 2025-02-20 | 19.37 | 19.42 | 19.13 | 19.13 | -1.75% | 93,180 | 179,492,872 |
| 2025-02-19 | 19.72 | 19.91 | 19.07 | 19.47 | -1.77% | 158,607 | 307,877,771 |
| 2025-02-18 | 19.2 | 19.97 | 19.15 | 19.82 | +4.1% | 260,274 | 510,387,577 |
| 2025-02-17 | 19.03 | 19.07 | 18.59 | 19.04 | +0.05% | 124,415 | 234,115,903 |
| 2025-02-14 | 18.88 | 19.07 | 18.85 | 19.03 | +0.79% | 63,636 | 120,596,817 |
| 2025-02-13 | 19.01 | 19.1 | 18.88 | 18.88 | -0.74% | 76,672 | 145,410,937 |
| 2025-02-12 | 19.09 | 19.34 | 18.9 | 19.02 | -0.63% | 79,602 | 151,788,409 |
| 2025-02-11 | 19.06 | 19.3 | 19.04 | 19.14 | +0.42% | 68,994 | 132,133,160 |
| 2025-02-10 | 19.28 | 19.33 | 18.97 | 19.06 | -1.29% | 96,281 | 184,167,105 |
| 2025-02-07 | 19.27 | 19.52 | 19.17 | 19.31 | +0.42% | 106,326 | 206,056,874 |
| 2025-02-06 | 19.33 | 19.5 | 19.06 | 19.23 | -1.18% | 119,903 | 230,799,014 |
| 2025-02-05 | 20.23 | 20.37 | 18.88 | 19.46 | -4.79% | 232,112 | 448,251,783 |
| 2025-01-27 | 20.3 | 20.74 | 20.07 | 20.44 | +0.84% | 113,000 | 231,960,673 |
| 2025-01-24 | 20.93 | 21.1 | 20.11 | 20.27 | -3.29% | 130,116 | 265,768,004 |
| 2025-01-23 | 20.6 | 21.22 | 20.6 | 20.96 | +1.75% | 119,876 | 251,124,983 |
| 2025-01-22 | 19.76 | 20.68 | 19.75 | 20.6 | +5.1% | 196,520 | 399,149,926 |
| 2025-01-21 | 19.75 | 19.78 | 19.46 | 19.6 | -0.51% | 48,999 | 95,924,621 |
| 2025-01-20 | 19.83 | 20.05 | 19.62 | 19.7 | -0.35% | 71,994 | 142,747,681 |
| 2025-01-17 | 19.53 | 19.89 | 19.48 | 19.77 | +0.05% | 62,034 | 122,476,564 |
| 2025-01-16 | 20.12 | 20.15 | 19.71 | 19.76 | -1.05% | 70,041 | 139,231,613 |
| 2025-01-15 | 19.83 | 20.41 | 19.65 | 19.97 | 0% | 98,558 | 198,714,884 |
| 2025-01-14 | 19.75 | 19.99 | 19.57 | 19.97 | +0.96% | 65,517 | 129,929,841 |
| 2025-01-13 | 19.73 | 20.09 | 19.68 | 19.78 | -0.2% | 71,249 | 141,564,768 |
| 2025-01-10 | 20 | 20.01 | 19.46 | 19.82 | +0.71% | 69,508 | 137,495,586 |
| 2025-01-09 | 20.01 | 20.05 | 19.56 | 19.68 | -2.09% | 75,488 | 148,980,208 |
| 2025-01-08 | 20.09 | 20.27 | 19.9 | 20.1 | 0% | 70,382 | 141,515,022 |
| 2025-01-07 | 20.72 | 20.78 | 19.98 | 20.1 | -2.95% | 110,358 | 222,882,196 |
| 2025-01-06 | 21.01 | 21.35 | 20.51 | 20.71 | -1.38% | 128,640 | 266,848,893 |
| 2025-01-03 | 21.23 | 21.4 | 20.85 | 21 | -0.28% | 102,281 | 216,053,767 |
| 2025-01-02 | 21.67 | 21.82 | 20.93 | 21.06 | -2.86% | 146,633 | 312,017,564 |
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：