股票概览
19.07
+0.58%
+0.11
19.03
开盘价
19.11
最高价
18.89
最低价
36,255
成交量
数据更新至: 2025-03-25
技术指标
19.12
MA5 (5日均线)
19.16
MA10 (10日均线)
19.17
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 | 19.03 | 19.11 | 18.89 | 19.07 | +0.58% | 36,255 | 68,772,641 |
| 2025-03-24 | 18.9 | 19.09 | 18.88 | 18.96 | -0.68% | 72,554 | 137,590,573 |
| 2025-03-21 | 19.31 | 19.37 | 19.07 | 19.09 | -0.73% | 110,632 | 212,518,597 |
| 2025-03-20 | 19.25 | 19.44 | 19.2 | 19.23 | -0.1% | 96,425 | 185,925,327 |
| 2025-03-19 | 19.23 | 19.3 | 19.2 | 19.25 | +0.1% | 65,849 | 126,789,050 |
| 2025-03-18 | 19.27 | 19.33 | 19.19 | 19.23 | -0.16% | 87,109 | 167,724,278 |
| 2025-03-17 | 19.4 | 19.45 | 19.23 | 19.26 | -0.67% | 96,811 | 186,918,858 |
| 2025-03-14 | 19.12 | 19.49 | 19.04 | 19.39 | +1.47% | 202,181 | 389,743,147 |
| 2025-03-13 | 18.95 | 19.13 | 18.93 | 19.11 | +0.79% | 119,617 | 227,980,746 |
| 2025-03-12 | 19.1 | 19.1 | 18.96 | 18.96 | -0.47% | 98,225 | 186,648,484 |
| 2025-03-11 | 18.96 | 19.05 | 18.88 | 19.05 | -0.31% | 97,886 | 185,817,480 |
| 2025-03-10 | 18.93 | 19.13 | 18.9 | 19.11 | +1% | 133,622 | 254,533,589 |
| 2025-03-07 | 19.11 | 19.11 | 18.91 | 18.92 | -1.1% | 112,605 | 213,908,458 |
| 2025-03-06 | 19.06 | 19.18 | 18.96 | 19.13 | +0.42% | 112,380 | 214,496,946 |
| 2025-03-05 | 19.26 | 19.29 | 18.97 | 19.05 | -1.14% | 106,034 | 202,045,471 |
| 2025-03-04 | 19.25 | 19.38 | 19.2 | 19.27 | -0.31% | 76,460 | 147,180,686 |
| 2025-03-03 | 19.24 | 19.6 | 19.24 | 19.33 | +0.68% | 148,490 | 288,186,438 |
| 2025-02-28 | 19.46 | 19.55 | 19.14 | 19.2 | -1.18% | 136,743 | 264,029,602 |
| 2025-02-27 | 19.37 | 19.47 | 19.32 | 19.43 | +0.1% | 102,966 | 199,774,328 |
| 2025-02-26 | 19.32 | 19.41 | 19.26 | 19.41 | +0.36% | 101,756 | 196,708,502 |
| 2025-02-25 | 19.51 | 19.53 | 19.31 | 19.34 | -1.23% | 100,694 | 195,176,215 |
| 2025-02-24 | 19.65 | 19.79 | 19.57 | 19.58 | -0.41% | 99,871 | 196,363,532 |
| 2025-02-21 | 19.72 | 19.84 | 19.55 | 19.66 | -0.46% | 130,773 | 257,162,120 |
| 2025-02-20 | 19.81 | 19.97 | 19.72 | 19.75 | -0.35% | 84,981 | 168,441,987 |
| 2025-02-19 | 19.8 | 19.85 | 19.66 | 19.82 | 0% | 75,364 | 148,872,744 |
| 2025-02-18 | 20.02 | 20.09 | 19.79 | 19.82 | -1.05% | 84,541 | 168,341,739 |
| 2025-02-17 | 20.21 | 20.3 | 19.98 | 20.03 | -0.84% | 109,430 | 220,283,044 |
| 2025-02-14 | 20.01 | 20.22 | 19.99 | 20.2 | +0.8% | 84,503 | 170,109,469 |
| 2025-02-13 | 20.11 | 20.16 | 20.03 | 20.04 | -0.64% | 59,411 | 119,381,910 |
| 2025-02-12 | 20.09 | 20.19 | 20.01 | 20.17 | +0.1% | 76,168 | 153,101,581 |
| 2025-02-11 | 20.16 | 20.25 | 20.02 | 20.15 | -0.05% | 91,573 | 184,497,841 |
| 2025-02-10 | 20.3 | 20.36 | 20.1 | 20.16 | -0.74% | 126,219 | 254,487,118 |
| 2025-02-07 | 20.22 | 20.37 | 19.98 | 20.31 | +0.05% | 128,065 | 259,234,129 |
| 2025-02-06 | 20.63 | 20.68 | 20.16 | 20.3 | -1.6% | 126,800 | 257,119,432 |
| 2025-02-05 | 20.35 | 20.77 | 20.03 | 20.63 | +2.38% | 169,512 | 347,006,446 |
| 2025-01-27 | 19.83 | 20.32 | 19.81 | 20.15 | +2.03% | 137,128 | 276,268,005 |
| 2025-01-24 | 19.66 | 19.81 | 19.53 | 19.75 | +0.46% | 73,983 | 145,829,711 |
| 2025-01-23 | 19.53 | 19.85 | 19.53 | 19.66 | +0.98% | 103,619 | 204,098,356 |
| 2025-01-22 | 19.42 | 19.48 | 19.23 | 19.47 | -0.05% | 53,147 | 102,901,293 |
| 2025-01-21 | 19.7 | 19.75 | 19.42 | 19.48 | -0.26% | 74,934 | 146,188,527 |
| 2025-01-20 | 19.44 | 19.71 | 19.44 | 19.53 | +0.88% | 106,591 | 208,864,804 |
| 2025-01-17 | 19.59 | 19.61 | 19.25 | 19.36 | -1.12% | 137,296 | 266,808,179 |
| 2025-01-16 | 19.92 | 20.06 | 19.52 | 19.58 | -1.66% | 133,106 | 262,609,181 |
| 2025-01-15 | 20.03 | 20.07 | 19.82 | 19.91 | -0.8% | 71,120 | 141,980,122 |
| 2025-01-14 | 19.85 | 20.09 | 19.71 | 20.07 | +0.96% | 122,229 | 243,818,376 |
| 2025-01-13 | 19.7 | 19.96 | 19.64 | 19.88 | -0.15% | 68,529 | 135,700,610 |
| 2025-01-10 | 20.2 | 20.22 | 19.91 | 19.91 | -0.8% | 56,489 | 113,061,053 |
| 2025-01-09 | 20.17 | 20.26 | 19.91 | 20.07 | -0.84% | 63,443 | 127,479,344 |
| 2025-01-08 | 20.35 | 20.45 | 20.04 | 20.24 | -0.49% | 96,796 | 195,942,817 |
| 2025-01-07 | 20.62 | 20.62 | 20.12 | 20.34 | -1.64% | 120,582 | 244,608,850 |
| 2025-01-06 | 21.01 | 21.2 | 20.51 | 20.68 | +0.98% | 129,690 | 269,792,275 |
| 2025-01-03 | 20.6 | 20.89 | 20.36 | 20.48 | -0.58% | 94,575 | 195,170,682 |
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：