股票概览
19.14
+1.22%
+0.23
18.91
开盘价
19.55
最高价
18.89
最低价
162,373
成交量
数据更新至: 2025-03-25
技术指标
19.36
MA5 (5日均线)
19.14
MA10 (10日均线)
17.63
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 | 18.91 | 19.55 | 18.89 | 19.14 | +1.22% | 162,373 | 311,890,617 |
| 2025-03-24 | 19.12 | 19.32 | 18.5 | 18.91 | -2.22% | 267,845 | 504,473,475 |
| 2025-03-21 | 19.51 | 19.7 | 19.24 | 19.34 | -1.98% | 238,990 | 463,827,452 |
| 2025-03-20 | 19.66 | 20.2 | 19.02 | 19.73 | +0.36% | 350,249 | 689,888,269 |
| 2025-03-19 | 20.22 | 20.44 | 19.43 | 19.66 | -3.82% | 446,326 | 887,572,460 |
| 2025-03-18 | 19.22 | 20.6 | 18.9 | 20.44 | +6.18% | 586,792 | 1,170,474,735 |
| 2025-03-17 | 19.47 | 19.56 | 18.84 | 19.25 | +0.05% | 466,901 | 900,035,053 |
| 2025-03-14 | 18.35 | 19.71 | 17.9 | 19.24 | +6.59% | 750,584 | 1,412,248,579 |
| 2025-03-13 | 17.61 | 18.2 | 17.61 | 18.05 | +2.56% | 451,023 | 808,807,819 |
| 2025-03-12 | 17.35 | 17.88 | 17.35 | 17.6 | +2.44% | 484,810 | 854,869,118 |
| 2025-03-11 | 17.28 | 17.38 | 16.83 | 17.18 | -0.58% | 521,212 | 887,850,264 |
| 2025-03-10 | 15.74 | 17.28 | 15.74 | 17.28 | +9.99% | 725,377 | 1,219,563,040 |
| 2025-03-07 | 15.9 | 15.92 | 15.66 | 15.71 | -1.63% | 160,810 | 253,662,930 |
| 2025-03-06 | 15.87 | 16.05 | 15.8 | 15.97 | +1.08% | 160,658 | 256,240,565 |
| 2025-03-05 | 15.86 | 15.9 | 15.58 | 15.8 | -0.38% | 105,087 | 165,074,074 |
| 2025-03-04 | 15.7 | 15.88 | 15.63 | 15.86 | +0.38% | 81,513 | 128,628,940 |
| 2025-03-03 | 15.72 | 16.02 | 15.64 | 15.8 | +1.09% | 135,302 | 214,483,119 |
| 2025-02-28 | 15.89 | 15.99 | 15.57 | 15.63 | -2.07% | 141,076 | 222,680,169 |
| 2025-02-27 | 16.01 | 16.15 | 15.76 | 15.96 | -0.44% | 160,259 | 255,315,071 |
| 2025-02-26 | 15.98 | 16.07 | 15.83 | 16.03 | +0.25% | 185,279 | 295,192,224 |
| 2025-02-25 | 16.34 | 16.35 | 15.96 | 15.99 | -2.74% | 170,940 | 276,249,185 |
| 2025-02-24 | 16.45 | 16.6 | 16.34 | 16.44 | -0.66% | 143,534 | 236,124,055 |
| 2025-02-21 | 16.69 | 16.9 | 16.41 | 16.55 | -1.02% | 181,022 | 299,226,587 |
| 2025-02-20 | 16.48 | 17.1 | 16.44 | 16.72 | +1.27% | 209,407 | 352,436,056 |
| 2025-02-19 | 16.41 | 16.54 | 16.31 | 16.51 | +0.06% | 132,911 | 218,530,357 |
| 2025-02-18 | 16.92 | 16.97 | 16.4 | 16.5 | -2.48% | 186,490 | 310,336,144 |
| 2025-02-17 | 17.18 | 17.31 | 16.84 | 16.92 | -1.23% | 240,975 | 411,442,870 |
| 2025-02-14 | 16.78 | 17.3 | 16.77 | 17.13 | +0.88% | 270,011 | 462,401,538 |
| 2025-02-13 | 16.43 | 17.32 | 16.33 | 16.98 | +3.47% | 326,421 | 549,113,166 |
| 2025-02-12 | 16.36 | 16.43 | 16.24 | 16.41 | 0% | 132,461 | 216,405,795 |
| 2025-02-11 | 16.7 | 16.73 | 16.36 | 16.41 | -1.97% | 151,752 | 249,620,057 |
| 2025-02-10 | 16.35 | 16.78 | 16.25 | 16.74 | +2.45% | 267,123 | 442,764,108 |
| 2025-02-07 | 16.17 | 16.49 | 16.06 | 16.34 | +0.93% | 190,497 | 310,512,917 |
| 2025-02-06 | 15.86 | 16.2 | 15.67 | 16.19 | +2.08% | 185,367 | 296,309,072 |
| 2025-02-05 | 15.99 | 16.01 | 15.76 | 15.86 | +0.25% | 96,149 | 152,425,512 |
| 2025-01-27 | 16 | 16.29 | 15.68 | 15.82 | +0.13% | 171,397 | 273,985,648 |
| 2025-01-24 | 15.6 | 15.84 | 15.53 | 15.8 | +0.19% | 112,281 | 176,456,583 |
| 2025-01-23 | 15.92 | 16.12 | 15.76 | 15.77 | 0% | 113,833 | 181,429,102 |
| 2025-01-22 | 15.93 | 15.98 | 15.72 | 15.77 | -1.62% | 81,070 | 128,188,725 |
| 2025-01-21 | 16.02 | 16.08 | 15.75 | 16.03 | +0.19% | 102,157 | 162,769,145 |
| 2025-01-20 | 16.01 | 16.21 | 15.92 | 16 | +0.57% | 116,626 | 187,415,618 |
| 2025-01-17 | 15.73 | 16.08 | 15.59 | 15.91 | +0.44% | 101,213 | 160,763,939 |
| 2025-01-16 | 15.86 | 16.09 | 15.7 | 15.84 | +0.32% | 120,555 | 191,693,181 |
| 2025-01-15 | 15.98 | 16.16 | 15.76 | 15.79 | -1.62% | 122,948 | 195,415,172 |
| 2025-01-14 | 15.44 | 16.07 | 15.42 | 16.05 | +4.02% | 170,477 | 269,674,924 |
| 2025-01-13 | 15.16 | 15.51 | 15.16 | 15.43 | +0.46% | 92,144 | 141,736,839 |
| 2025-01-10 | 15.6 | 15.73 | 15.34 | 15.36 | -2.04% | 120,217 | 186,981,392 |
| 2025-01-09 | 15.56 | 15.91 | 15.55 | 15.68 | -0.38% | 127,058 | 199,972,312 |
| 2025-01-08 | 15.64 | 15.85 | 15.42 | 15.74 | -0.25% | 150,774 | 235,964,925 |
| 2025-01-07 | 15.87 | 15.9 | 15.4 | 15.78 | -0.06% | 181,980 | 283,634,384 |
| 2025-01-06 | 15.3 | 15.97 | 15.23 | 15.79 | +3.95% | 285,444 | 447,555,345 |
| 2025-01-03 | 16.09 | 16.13 | 15.14 | 15.19 | -5.12% | 224,380 | 348,400,789 |
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：