股票概览
19.15
0%
0
19.15
开盘价
19.24
最高价
18.86
最低价
5,860
成交量
数据更新至: 2025-03-25
技术指标
19.43
MA5 (5日均线)
19.59
MA10 (10日均线)
19.41
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 | 19.15 | 19.24 | 18.86 | 19.15 | 0% | 5,860 | 11,154,416 |
| 2025-03-24 | 19.4 | 19.53 | 18.88 | 19.15 | -1.29% | 11,271 | 21,625,409 |
| 2025-03-21 | 19.55 | 19.68 | 19.3 | 19.4 | -0.97% | 8,644 | 16,810,412 |
| 2025-03-20 | 19.78 | 19.93 | 19.51 | 19.59 | -1.36% | 10,658 | 20,929,256 |
| 2025-03-19 | 20.28 | 20.5 | 19.67 | 19.86 | -2.31% | 14,701 | 29,344,201 |
| 2025-03-18 | 19.89 | 20.41 | 19.7 | 20.33 | +2.26% | 19,646 | 39,448,535 |
| 2025-03-17 | 20 | 20.05 | 19.78 | 19.88 | +0.51% | 13,436 | 26,709,357 |
| 2025-03-14 | 19.31 | 19.79 | 19.31 | 19.78 | +2.17% | 16,570 | 32,513,343 |
| 2025-03-13 | 19.32 | 19.52 | 19.2 | 19.36 | -0.36% | 10,998 | 21,238,789 |
| 2025-03-12 | 19.56 | 19.61 | 19.3 | 19.43 | -0.36% | 9,099 | 17,694,498 |
| 2025-03-11 | 19.25 | 19.5 | 19.21 | 19.5 | +0.41% | 7,218 | 13,976,376 |
| 2025-03-10 | 19.25 | 19.55 | 19.19 | 19.42 | +1.36% | 11,791 | 22,873,225 |
| 2025-03-07 | 19.15 | 19.22 | 19.01 | 19.16 | +0.05% | 7,158 | 13,684,210 |
| 2025-03-06 | 18.94 | 19.32 | 18.88 | 19.15 | +0.9% | 13,074 | 24,978,325 |
| 2025-03-05 | 19.8 | 19.8 | 18.96 | 18.98 | -1.09% | 16,890 | 32,224,418 |
| 2025-03-04 | 19.22 | 19.22 | 19 | 19.19 | +0.31% | 7,561 | 14,439,317 |
| 2025-03-03 | 19.09 | 19.48 | 18.95 | 19.13 | +0.1% | 12,754 | 24,555,876 |
| 2025-02-28 | 19.48 | 19.84 | 19.01 | 19.11 | -2.35% | 17,558 | 34,152,385 |
| 2025-02-27 | 19.26 | 19.6 | 19.09 | 19.57 | +2.25% | 21,672 | 41,874,495 |
| 2025-02-26 | 18.95 | 19.29 | 18.95 | 19.14 | +1.11% | 11,377 | 21,793,715 |
| 2025-02-25 | 19.17 | 19.23 | 18.85 | 18.93 | -1.56% | 9,972 | 18,952,154 |
| 2025-02-24 | 18.9 | 19.29 | 18.82 | 19.23 | +1.75% | 13,872 | 26,441,153 |
| 2025-02-21 | 19.06 | 19.13 | 18.78 | 18.9 | -1.31% | 14,050 | 26,573,387 |
| 2025-02-20 | 18.99 | 19.27 | 18.85 | 19.15 | +1% | 10,852 | 20,674,991 |
| 2025-02-19 | 19.04 | 19.04 | 18.71 | 18.96 | +0.53% | 8,683 | 16,367,167 |
| 2025-02-18 | 19.23 | 19.25 | 18.73 | 18.86 | -2.23% | 16,191 | 30,757,885 |
| 2025-02-17 | 19 | 19.3 | 18.81 | 19.29 | +2.12% | 17,284 | 33,074,994 |
| 2025-02-14 | 19.04 | 19.27 | 18.85 | 18.89 | -1% | 19,498 | 36,983,665 |
| 2025-02-13 | 19 | 19.69 | 18.98 | 19.08 | -0.31% | 36,214 | 69,840,415 |
| 2025-02-12 | 19.88 | 19.88 | 18.84 | 19.14 | -1.95% | 34,635 | 66,089,530 |
| 2025-02-11 | 20.26 | 20.26 | 19.4 | 19.52 | -2.89% | 18,863 | 37,038,236 |
| 2025-02-10 | 19.86 | 20.14 | 19.6 | 20.1 | +1.21% | 14,317 | 28,445,852 |
| 2025-02-07 | 20.1 | 20.22 | 19.71 | 19.86 | +0.4% | 15,729 | 31,407,579 |
| 2025-02-06 | 19.92 | 19.96 | 19.58 | 19.78 | -0.7% | 12,726 | 25,130,579 |
| 2025-02-05 | 19.95 | 20.17 | 19.52 | 19.92 | -0.1% | 8,578 | 16,990,781 |
| 2025-01-27 | 20.15 | 20.38 | 19.82 | 19.94 | -0.45% | 12,955 | 25,942,357 |
| 2025-01-24 | 19.87 | 20.17 | 19.8 | 20.03 | +0.81% | 10,160 | 20,329,602 |
| 2025-01-23 | 20.3 | 20.35 | 19.85 | 19.87 | +0.15% | 11,584 | 23,304,970 |
| 2025-01-22 | 20.18 | 20.22 | 19.79 | 19.84 | -2.31% | 7,654 | 15,218,740 |
| 2025-01-21 | 20.78 | 20.78 | 20.18 | 20.31 | +0.05% | 9,632 | 19,596,482 |
| 2025-01-20 | 20.11 | 20.6 | 20.11 | 20.3 | +0.94% | 10,479 | 21,334,215 |
| 2025-01-17 | 20.01 | 20.22 | 19.66 | 20.11 | +0.5% | 9,256 | 18,514,661 |
| 2025-01-16 | 19.7 | 20.1 | 19.45 | 20.01 | +0.96% | 12,439 | 24,666,974 |
| 2025-01-15 | 19.75 | 20.4 | 19.5 | 19.82 | +0.05% | 12,888 | 25,704,244 |
| 2025-01-14 | 19.08 | 20.1 | 18.89 | 19.81 | +4.54% | 14,133 | 27,469,268 |
| 2025-01-13 | 18.72 | 19.08 | 18.5 | 18.95 | +0.26% | 6,579 | 12,413,850 |
| 2025-01-10 | 19.19 | 19.32 | 18.81 | 18.9 | -1.51% | 9,042 | 17,186,442 |
| 2025-01-09 | 19 | 19.3 | 18.84 | 19.19 | +0.42% | 7,857 | 15,048,928 |
| 2025-01-08 | 19.41 | 19.42 | 18.72 | 19.11 | -1.49% | 7,837 | 14,894,086 |
| 2025-01-07 | 19.19 | 19.55 | 19 | 19.4 | +2.86% | 8,376 | 16,172,212 |
| 2025-01-06 | 19.26 | 19.47 | 18.71 | 18.86 | -2.73% | 7,572 | 14,434,232 |
| 2025-01-03 | 20.55 | 20.58 | 19.39 | 19.39 | -5.18% | 16,894 | 33,562,060 |
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：