股票概览
19.38
+0.68%
+0.13
19.18
开盘价
19.7
最高价
19.01
最低价
69,247
成交量
数据更新至: 2025-03-25
技术指标
19.86
MA5 (5日均线)
19.42
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 | 19.18 | 19.7 | 19.01 | 19.38 | +0.68% | 69,247 | 134,589,582 |
| 2025-03-24 | 19.88 | 19.94 | 18.92 | 19.25 | -3.51% | 161,174 | 312,412,847 |
| 2025-03-21 | 20 | 20.26 | 18.9 | 19.95 | -0.25% | 220,252 | 429,991,453 |
| 2025-03-20 | 20.42 | 20.95 | 19.9 | 20 | -3.57% | 273,378 | 554,841,523 |
| 2025-03-19 | 19.8 | 21.47 | 19.55 | 20.74 | +6.25% | 409,196 | 847,625,537 |
| 2025-03-18 | 19.2 | 19.63 | 18.71 | 19.52 | +2.31% | 133,532 | 256,887,443 |
| 2025-03-17 | 19.2 | 19.37 | 18.8 | 19.08 | +0.47% | 105,382 | 200,562,885 |
| 2025-03-14 | 18.63 | 19.19 | 18.29 | 18.99 | +1.88% | 143,927 | 270,216,339 |
| 2025-03-13 | 18.5 | 18.64 | 17.5 | 18.64 | +0.11% | 172,901 | 309,885,675 |
| 2025-03-12 | 18.93 | 18.93 | 18.5 | 18.62 | -1.01% | 134,125 | 250,331,529 |
| 2025-03-11 | 19.08 | 19.2 | 18.5 | 18.81 | -2.49% | 129,481 | 243,129,389 |
| 2025-03-10 | 19.09 | 19.59 | 18.88 | 19.29 | +0.26% | 158,159 | 303,966,238 |
| 2025-03-07 | 18.86 | 19.83 | 18.78 | 19.24 | +2.61% | 251,137 | 484,989,147 |
| 2025-03-06 | 18.97 | 19.18 | 18.52 | 18.75 | 0% | 204,843 | 386,358,559 |
| 2025-03-05 | 17.8 | 19 | 17.62 | 18.75 | +5.04% | 262,139 | 487,512,989 |
| 2025-03-04 | 17.2 | 18.12 | 17.19 | 17.85 | +2% | 160,500 | 284,973,473 |
| 2025-03-03 | 18 | 18.25 | 17.18 | 17.5 | -2.78% | 262,973 | 461,879,836 |
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：