股票概览
19.39
+1.36%
+0.26
19.13
开盘价
19.39
最高价
18.98
最低价
8,884
成交量
数据更新至: 2025-03-25
技术指标
19.47
MA5 (5日均线)
19.52
MA10 (10日均线)
19.51
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 | 19.13 | 19.39 | 18.98 | 19.39 | +1.36% | 8,884 | 17,052,240 |
| 2025-03-24 | 19.37 | 19.4 | 18.8 | 19.13 | -1.34% | 17,672 | 33,752,308 |
| 2025-03-21 | 19.58 | 19.69 | 19.28 | 19.39 | -1.37% | 14,696 | 28,624,609 |
| 2025-03-20 | 19.77 | 19.83 | 19.63 | 19.66 | -0.51% | 12,415 | 24,465,461 |
| 2025-03-19 | 19.9 | 19.93 | 19.68 | 19.76 | -0.45% | 12,180 | 24,112,151 |
| 2025-03-18 | 20.05 | 20.1 | 19.8 | 19.85 | -0.4% | 16,668 | 33,196,944 |
| 2025-03-17 | 19.71 | 20.13 | 19.67 | 19.93 | +1.74% | 27,589 | 54,865,279 |
| 2025-03-14 | 19.2 | 19.77 | 19.15 | 19.59 | +1.93% | 21,230 | 41,300,587 |
| 2025-03-13 | 19.18 | 19.3 | 19.07 | 19.22 | -0.16% | 15,253 | 29,255,300 |
| 2025-03-12 | 19.34 | 19.5 | 19.13 | 19.25 | -0.47% | 13,923 | 26,777,255 |
| 2025-03-11 | 19.18 | 19.34 | 19.03 | 19.34 | -0.15% | 13,887 | 26,638,980 |
| 2025-03-10 | 19.4 | 19.62 | 19.33 | 19.37 | -0.31% | 12,460 | 24,233,517 |
| 2025-03-07 | 19.41 | 19.59 | 19.33 | 19.43 | -0.56% | 13,966 | 27,158,231 |
| 2025-03-06 | 19.55 | 19.74 | 19.5 | 19.54 | +0.21% | 18,052 | 35,414,457 |
| 2025-03-05 | 19.62 | 19.73 | 19.4 | 19.5 | -0.91% | 14,301 | 27,917,615 |
| 2025-03-04 | 19.5 | 19.76 | 19.39 | 19.68 | +0.56% | 16,721 | 32,854,117 |
| 2025-03-03 | 19.33 | 19.64 | 19.28 | 19.57 | +1.98% | 19,301 | 37,683,820 |
| 2025-02-28 | 19.58 | 19.62 | 19.17 | 19.19 | -2.19% | 19,274 | 37,244,301 |
| 2025-02-27 | 19.78 | 19.88 | 19.37 | 19.62 | -1.21% | 19,336 | 37,836,414 |
| 2025-02-26 | 19.59 | 19.96 | 19.5 | 19.86 | +1.43% | 22,550 | 44,641,603 |
| 2025-02-25 | 19.45 | 19.83 | 19.33 | 19.58 | +0.1% | 20,334 | 39,873,143 |
| 2025-02-24 | 19.55 | 19.62 | 19.41 | 19.56 | +0.05% | 16,844 | 32,892,820 |
| 2025-02-21 | 19.55 | 19.6 | 19.34 | 19.55 | -0.2% | 20,780 | 40,422,255 |
| 2025-02-20 | 19.15 | 19.59 | 19.07 | 19.59 | +2.3% | 24,396 | 47,306,909 |
| 2025-02-19 | 18.68 | 19.15 | 18.66 | 19.15 | +2.52% | 15,485 | 29,399,643 |
| 2025-02-18 | 19.23 | 19.32 | 18.6 | 18.68 | -2.76% | 16,450 | 31,234,295 |
| 2025-02-17 | 19.38 | 19.38 | 19.06 | 19.21 | +0.1% | 16,219 | 31,125,042 |
| 2025-02-14 | 19.34 | 19.49 | 19.13 | 19.19 | -0.83% | 15,119 | 29,137,974 |
| 2025-02-13 | 19.63 | 19.77 | 19.31 | 19.35 | -1.58% | 24,117 | 47,116,403 |
| 2025-02-12 | 19.67 | 19.69 | 19.49 | 19.66 | +0.36% | 15,029 | 29,431,661 |
| 2025-02-11 | 19.62 | 19.65 | 19.42 | 19.59 | -0.1% | 12,652 | 24,697,769 |
| 2025-02-10 | 19.41 | 19.62 | 19.28 | 19.61 | +1.08% | 20,287 | 39,482,855 |
| 2025-02-07 | 19.25 | 19.52 | 19.2 | 19.4 | +0.78% | 21,061 | 40,788,923 |
| 2025-02-06 | 18.95 | 19.31 | 18.83 | 19.25 | +1.48% | 17,355 | 33,236,084 |
| 2025-02-05 | 18.9 | 19.14 | 18.86 | 18.97 | 0% | 12,247 | 23,258,830 |
| 2025-01-27 | 19.25 | 19.36 | 18.93 | 18.97 | -0.99% | 11,282 | 21,585,787 |
| 2025-01-24 | 19.08 | 19.65 | 18.99 | 19.16 | +0.68% | 22,876 | 44,296,529 |
| 2025-01-23 | 19.1 | 19.33 | 18.98 | 19.03 | +0.48% | 15,562 | 29,752,862 |
| 2025-01-22 | 19.1 | 19.16 | 18.88 | 18.94 | -0.63% | 8,702 | 16,507,019 |
| 2025-01-21 | 19 | 19.17 | 18.86 | 19.06 | +0.53% | 12,593 | 23,923,750 |
| 2025-01-20 | 18.97 | 19.1 | 18.85 | 18.96 | +0.69% | 11,376 | 21,549,966 |
| 2025-01-17 | 18.8 | 19.05 | 18.66 | 18.83 | 0% | 9,204 | 17,344,608 |
| 2025-01-16 | 18.84 | 19.13 | 18.6 | 18.83 | -0.11% | 13,911 | 26,229,958 |
| 2025-01-15 | 18.75 | 19.09 | 18.6 | 18.85 | +0.53% | 16,577 | 31,307,562 |
| 2025-01-14 | 18.39 | 18.81 | 18.34 | 18.75 | +2.52% | 14,736 | 27,439,559 |
| 2025-01-13 | 18 | 18.4 | 17.7 | 18.29 | +0.88% | 12,830 | 23,181,775 |
| 2025-01-10 | 18.6 | 18.74 | 18.07 | 18.13 | -2.58% | 11,209 | 20,651,232 |
| 2025-01-09 | 18.59 | 18.8 | 18.44 | 18.61 | +0.32% | 11,603 | 21,638,233 |
| 2025-01-08 | 18.53 | 18.67 | 17.9 | 18.55 | -0.64% | 16,206 | 29,804,646 |
| 2025-01-07 | 18.45 | 18.67 | 18 | 18.67 | +1.19% | 13,617 | 24,992,254 |
| 2025-01-06 | 18.1 | 18.79 | 17.73 | 18.45 | +1.93% | 23,850 | 43,880,700 |
| 2025-01-03 | 18.88 | 19 | 18.08 | 18.1 | -3.93% | 20,384 | 37,678,338 |
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：