股票概览
19.04
+0.53%
+0.1
18.94
开盘价
19.06
最高价
18.57
最低价
5,186
成交量
数据更新至: 2025-03-25
技术指标
19.29
MA5 (5日均线)
19.31
MA10 (10日均线)
N/A
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 | 18.94 | 19.06 | 18.57 | 19.04 | +0.53% | 5,186 | 9,723,153 |
| 2025-03-24 | 18.99 | 19.45 | 18.62 | 18.94 | -0.26% | 11,482 | 21,797,117 |
| 2025-03-21 | 19.5 | 19.6 | 18.96 | 18.99 | -3.16% | 10,885 | 20,835,932 |
| 2025-03-20 | 19.7 | 19.98 | 19.3 | 19.61 | -1.26% | 8,439 | 16,554,776 |
| 2025-03-19 | 20.2 | 20.23 | 19.66 | 19.86 | -1.68% | 12,289 | 24,422,447 |
| 2025-03-18 | 19.39 | 20.25 | 19.2 | 20.2 | +5.48% | 21,614 | 43,025,884 |
| 2025-03-17 | 19.19 | 19.24 | 18.9 | 19.15 | 0% | 10,545 | 20,075,872 |
| 2025-03-14 | 18.88 | 19.24 | 18.79 | 19.15 | +0.84% | 12,085 | 22,986,373 |
| 2025-03-13 | 19.31 | 19.31 | 18.6 | 18.99 | -1.09% | 14,303 | 26,982,194 |
| 2025-03-12 | 19.65 | 19.65 | 19.16 | 19.2 | -1.44% | 10,484 | 20,310,468 |
| 2025-03-11 | 19.5 | 19.78 | 19.11 | 19.48 | -1.52% | 13,241 | 25,687,858 |
| 2025-03-10 | 20.22 | 20.31 | 19.67 | 19.78 | -1.88% | 18,280 | 36,318,796 |
| 2025-03-07 | 19.96 | 20.56 | 19.52 | 20.16 | +1.31% | 16,635 | 33,465,900 |
| 2025-03-06 | 19.26 | 20.3 | 19.1 | 19.9 | +3.97% | 28,803 | 56,613,924 |
| 2025-03-05 | 19.46 | 19.46 | 18.66 | 19.14 | -0.62% | 14,173 | 26,998,674 |
| 2025-03-04 | 18.84 | 19.3 | 18.84 | 19.26 | +2.23% | 15,814 | 30,254,782 |
| 2025-03-03 | 18.59 | 19.28 | 18.42 | 18.84 | +1.62% | 19,458 | 36,879,458 |
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：