股票概览
19.37
-0.82%
-0.16
19.43
开盘价
19.7
最高价
19.17
最低价
31,843
成交量
数据更新至: 2025-03-25
技术指标
19.69
MA5 (5日均线)
19.54
MA10 (10日均线)
19.52
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 | 19.43 | 19.7 | 19.17 | 19.37 | -0.82% | 31,843 | 61,881,167 |
| 2025-03-24 | 19.57 | 19.75 | 19.02 | 19.53 | -0.46% | 56,840 | 110,381,947 |
| 2025-03-21 | 20.08 | 20.08 | 19.5 | 19.62 | -2.63% | 62,857 | 124,204,524 |
| 2025-03-20 | 19.88 | 20.38 | 19.71 | 20.15 | +1.97% | 85,736 | 172,081,237 |
| 2025-03-19 | 19.68 | 20.19 | 19.64 | 19.76 | -0.45% | 55,716 | 110,373,651 |
| 2025-03-18 | 19.38 | 19.92 | 19.33 | 19.85 | +2.53% | 69,694 | 136,564,216 |
| 2025-03-17 | 19.5 | 19.52 | 19.25 | 19.36 | +0.05% | 41,758 | 80,726,168 |
| 2025-03-14 | 18.96 | 19.49 | 18.75 | 19.35 | +1.84% | 59,497 | 113,760,118 |
| 2025-03-13 | 19.38 | 19.46 | 18.8 | 19 | -2.31% | 60,804 | 115,913,061 |
| 2025-03-12 | 19.44 | 19.59 | 19.29 | 19.45 | +0.05% | 58,602 | 113,935,919 |
| 2025-03-11 | 19.37 | 19.53 | 19.19 | 19.44 | -1.02% | 48,860 | 94,632,219 |
| 2025-03-10 | 19.75 | 19.91 | 19.5 | 19.64 | -0.66% | 49,628 | 97,490,476 |
| 2025-03-07 | 19.65 | 19.95 | 19.54 | 19.77 | +0.56% | 62,414 | 123,488,455 |
| 2025-03-06 | 19.77 | 19.98 | 19.61 | 19.66 | -0.3% | 96,299 | 190,111,551 |
| 2025-03-05 | 19.35 | 19.84 | 19.27 | 19.72 | +2.55% | 92,465 | 181,295,099 |
| 2025-03-04 | 19.05 | 19.4 | 18.93 | 19.23 | +0.68% | 45,635 | 87,756,491 |
| 2025-03-03 | 19.01 | 19.5 | 18.88 | 19.1 | +1.22% | 72,169 | 138,645,122 |
| 2025-02-28 | 19.53 | 19.56 | 18.82 | 18.87 | -3.58% | 76,070 | 145,328,125 |
| 2025-02-27 | 19.84 | 19.97 | 19.3 | 19.57 | -1.61% | 73,900 | 144,651,083 |
| 2025-02-26 | 19.21 | 20.03 | 19.17 | 19.89 | +3.54% | 103,653 | 205,213,614 |
| 2025-02-25 | 19.1 | 19.44 | 18.97 | 19.21 | -0.47% | 55,335 | 106,551,985 |
| 2025-02-24 | 19.42 | 19.45 | 19.16 | 19.3 | -0.41% | 69,663 | 134,332,170 |
| 2025-02-21 | 19.14 | 19.45 | 18.77 | 19.38 | +2.11% | 113,370 | 217,494,186 |
| 2025-02-20 | 18.35 | 19.05 | 18.31 | 18.98 | +2.82% | 95,223 | 178,170,624 |
| 2025-02-19 | 18 | 18.46 | 17.97 | 18.46 | +2.33% | 61,485 | 112,606,753 |
| 2025-02-18 | 18.45 | 18.47 | 17.96 | 18.04 | -1.8% | 41,726 | 76,134,693 |
| 2025-02-17 | 18.51 | 18.6 | 18.11 | 18.37 | +0.22% | 53,341 | 97,760,780 |
| 2025-02-14 | 18.33 | 18.5 | 18.25 | 18.33 | -0.43% | 42,682 | 78,377,640 |
| 2025-02-13 | 18.91 | 18.91 | 18.39 | 18.41 | -2.18% | 52,906 | 98,354,479 |
| 2025-02-12 | 18.68 | 18.94 | 18.59 | 18.82 | +0.91% | 70,360 | 131,813,455 |
| 2025-02-11 | 18.2 | 18.77 | 18.18 | 18.65 | +2.14% | 70,622 | 130,301,958 |
| 2025-02-10 | 18.46 | 18.49 | 18.1 | 18.26 | -1.08% | 66,437 | 121,150,062 |
| 2025-02-07 | 18.54 | 18.57 | 18.22 | 18.46 | -0.11% | 68,340 | 125,959,717 |
| 2025-02-06 | 17.61 | 18.5 | 17.61 | 18.48 | +4.52% | 67,663 | 122,612,346 |
| 2025-02-05 | 17.96 | 17.97 | 17.57 | 17.68 | -0.95% | 35,924 | 63,695,793 |
| 2025-01-27 | 18.05 | 18.18 | 17.79 | 17.85 | -0.89% | 43,829 | 78,864,449 |
| 2025-01-24 | 17.9 | 18.12 | 17.76 | 18.01 | +0.17% | 44,456 | 79,835,180 |
| 2025-01-23 | 18.28 | 18.34 | 17.94 | 17.98 | -1.05% | 42,420 | 76,995,253 |
| 2025-01-22 | 18.05 | 18.3 | 17.94 | 18.17 | +0.55% | 38,027 | 69,021,080 |
| 2025-01-21 | 18.13 | 18.17 | 17.85 | 18.07 | -0.33% | 32,907 | 59,223,142 |
| 2025-01-20 | 18.07 | 18.25 | 18.01 | 18.13 | +0.61% | 39,925 | 72,347,392 |
| 2025-01-17 | 17.75 | 18.08 | 17.64 | 18.02 | +1.52% | 42,893 | 76,767,730 |
| 2025-01-16 | 17.6 | 17.95 | 17.55 | 17.75 | +1.66% | 44,472 | 78,867,238 |
| 2025-01-15 | 17.54 | 17.65 | 17.39 | 17.46 | -0.11% | 34,994 | 61,288,460 |
| 2025-01-14 | 16.75 | 17.5 | 16.7 | 17.48 | +4.42% | 59,624 | 103,015,465 |
| 2025-01-13 | 16.9 | 16.99 | 16.65 | 16.74 | -1.65% | 32,184 | 54,009,791 |
| 2025-01-10 | 17.13 | 17.47 | 17.01 | 17.02 | -0.64% | 45,245 | 78,025,593 |
| 2025-01-09 | 17.08 | 17.3 | 17.04 | 17.13 | -0.7% | 29,783 | 51,158,405 |
| 2025-01-08 | 17.2 | 17.42 | 16.72 | 17.25 | -0.29% | 53,358 | 91,088,075 |
| 2025-01-07 | 17.27 | 17.37 | 16.97 | 17.3 | +0.17% | 52,330 | 89,936,111 |
| 2025-01-06 | 17.2 | 17.45 | 16.77 | 17.27 | +1.47% | 44,624 | 76,621,660 |
| 2025-01-03 | 17.5 | 17.65 | 16.99 | 17.02 | -2.69% | 56,817 | 98,384,825 |
| 2025-01-02 | 17.99 | 18.07 | 17.32 | 17.49 | -2.56% | 55,253 | 97,830,476 |
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：