股票概览
18.9
-0.63%
-0.12
19.02
开盘价
19.08
最高价
18.66
最低价
25,788
成交量
数据更新至: 2025-03-25
技术指标
19.09
MA5 (5日均线)
19.25
MA10 (10日均线)
18.98
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 | 19.02 | 19.08 | 18.66 | 18.9 | -0.63% | 25,788 | 48,458,197 |
| 2025-03-24 | 19.1 | 19.11 | 18.65 | 19.02 | 0% | 42,991 | 81,247,282 |
| 2025-03-21 | 19.1 | 19.37 | 18.9 | 19.02 | -0.73% | 35,637 | 67,998,749 |
| 2025-03-20 | 19.35 | 19.39 | 19.11 | 19.16 | -0.88% | 27,444 | 52,665,427 |
| 2025-03-19 | 19.43 | 19.56 | 19.25 | 19.33 | -0.46% | 34,053 | 65,896,598 |
| 2025-03-18 | 19.66 | 19.67 | 19.35 | 19.42 | -0.61% | 36,344 | 70,611,463 |
| 2025-03-17 | 19.9 | 19.94 | 19.46 | 19.54 | -1.51% | 70,823 | 138,977,946 |
| 2025-03-14 | 19.16 | 20.01 | 19.12 | 19.84 | +3.87% | 113,348 | 223,664,833 |
| 2025-03-13 | 19.1 | 19.35 | 19 | 19.1 | -0.21% | 32,243 | 61,734,372 |
| 2025-03-12 | 19.56 | 19.65 | 19.11 | 19.14 | -1.8% | 52,518 | 101,464,850 |
| 2025-03-11 | 18.88 | 19.5 | 18.76 | 19.49 | +2.42% | 65,611 | 126,563,200 |
| 2025-03-10 | 18.56 | 19.07 | 18.47 | 19.03 | +2.09% | 57,397 | 108,218,032 |
| 2025-03-07 | 18.32 | 18.75 | 18.32 | 18.64 | +1.19% | 38,647 | 71,645,340 |
| 2025-03-06 | 18.43 | 18.49 | 18.24 | 18.42 | -0.11% | 31,941 | 58,633,240 |
| 2025-03-05 | 18.35 | 18.45 | 18.09 | 18.44 | +0.55% | 26,085 | 47,630,313 |
| 2025-03-04 | 18.26 | 18.53 | 18.22 | 18.34 | -1.03% | 25,806 | 47,238,829 |
| 2025-03-03 | 18.73 | 18.99 | 18.46 | 18.53 | -0.86% | 40,484 | 75,854,420 |
| 2025-02-28 | 18.85 | 19.15 | 18.6 | 18.69 | -1.01% | 52,754 | 99,688,775 |
| 2025-02-27 | 18.51 | 19.04 | 18.5 | 18.88 | +1.34% | 57,346 | 108,273,245 |
| 2025-02-26 | 18.25 | 18.65 | 18.25 | 18.63 | +2.31% | 42,580 | 78,775,776 |
| 2025-02-25 | 18.35 | 18.36 | 18.16 | 18.21 | -1.09% | 30,155 | 55,006,657 |
| 2025-02-24 | 18.38 | 18.72 | 18.21 | 18.41 | 0% | 44,100 | 81,636,636 |
| 2025-02-21 | 18.35 | 18.58 | 18.12 | 18.41 | +0.77% | 34,299 | 63,078,481 |
| 2025-02-20 | 18.33 | 18.47 | 18.19 | 18.27 | -0.54% | 25,836 | 47,319,745 |
| 2025-02-19 | 18.2 | 18.4 | 17.98 | 18.37 | +0.77% | 29,891 | 54,359,358 |
| 2025-02-18 | 18.53 | 18.53 | 18.18 | 18.23 | -1.62% | 37,345 | 68,468,037 |
| 2025-02-17 | 18.6 | 18.75 | 18.49 | 18.53 | -0.48% | 36,266 | 67,431,418 |
| 2025-02-14 | 18.7 | 18.87 | 18.54 | 18.62 | -1.64% | 48,005 | 89,664,593 |
| 2025-02-13 | 18.55 | 19.03 | 18.5 | 18.93 | +2.05% | 70,699 | 133,225,528 |
| 2025-02-12 | 18.42 | 18.55 | 18.32 | 18.55 | +0.71% | 28,888 | 53,178,587 |
| 2025-02-11 | 18.59 | 18.74 | 18.25 | 18.42 | -0.81% | 31,240 | 57,475,480 |
| 2025-02-10 | 18.7 | 18.79 | 18.46 | 18.57 | -0.64% | 32,711 | 60,783,862 |
| 2025-02-07 | 18.55 | 18.85 | 18.4 | 18.69 | +0.75% | 35,917 | 67,171,882 |
| 2025-02-06 | 18.41 | 18.63 | 18.36 | 18.55 | +0.6% | 28,516 | 52,783,276 |
| 2025-02-05 | 18.92 | 18.98 | 18.42 | 18.44 | -2.07% | 27,164 | 50,490,524 |
| 2025-01-27 | 18.88 | 19.13 | 18.75 | 18.83 | -0.21% | 20,187 | 38,211,510 |
| 2025-01-24 | 18.92 | 19.09 | 18.8 | 18.87 | -0.53% | 24,986 | 47,215,013 |
| 2025-01-23 | 18.85 | 19.17 | 18.82 | 18.97 | +1.39% | 34,315 | 65,285,867 |
| 2025-01-22 | 18.93 | 18.99 | 18.56 | 18.71 | -1.53% | 20,001 | 37,412,038 |
| 2025-01-21 | 19.19 | 19.19 | 18.79 | 19 | -0.42% | 19,875 | 37,636,846 |
| 2025-01-20 | 19 | 19.24 | 18.98 | 19.08 | +0.58% | 24,821 | 47,455,401 |
| 2025-01-17 | 18.69 | 19.09 | 18.69 | 18.97 | +1.23% | 25,098 | 47,530,345 |
| 2025-01-16 | 18.73 | 19.08 | 18.6 | 18.74 | +0.11% | 31,664 | 59,624,961 |
| 2025-01-15 | 18.45 | 18.79 | 18.41 | 18.72 | +1.13% | 33,473 | 62,441,964 |
| 2025-01-14 | 18.02 | 18.56 | 18.02 | 18.51 | +2.72% | 41,938 | 76,959,976 |
| 2025-01-13 | 17.7 | 18.03 | 17.61 | 18.02 | +1.35% | 23,053 | 41,153,357 |
| 2025-01-10 | 18.05 | 18.16 | 17.75 | 17.78 | -1.6% | 24,116 | 43,287,765 |
| 2025-01-09 | 18.09 | 18.37 | 17.91 | 18.07 | -0.61% | 29,444 | 53,418,198 |
| 2025-01-08 | 18.3 | 18.34 | 17.78 | 18.18 | -0.98% | 32,834 | 59,455,764 |
| 2025-01-07 | 18.2 | 18.37 | 18.09 | 18.36 | +0.99% | 25,135 | 45,876,219 |
| 2025-01-06 | 18.19 | 18.5 | 17.71 | 18.18 | -2.42% | 41,742 | 75,906,989 |
| 2025-01-03 | 19.16 | 19.3 | 18.52 | 18.63 | -2.77% | 41,932 | 79,318,665 |
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：