股票概览
19.19
+1.53%
+0.29
18.79
开盘价
19.23
最高价
18.6
最低价
17,059
成交量
数据更新至: 2025-03-25
技术指标
19.82
MA5 (5日均线)
20.15
MA10 (10日均线)
20.23
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 | 18.79 | 19.23 | 18.6 | 19.19 | +1.53% | 17,059 | 32,428,659 |
| 2025-03-24 | 19.9 | 19.96 | 18.45 | 18.9 | -4.88% | 26,481 | 50,492,114 |
| 2025-03-21 | 20.62 | 20.78 | 19.75 | 19.87 | -4.38% | 33,608 | 67,721,276 |
| 2025-03-20 | 20.36 | 21.66 | 20.21 | 20.78 | +2.11% | 36,319 | 76,799,974 |
| 2025-03-19 | 20.88 | 20.89 | 20.24 | 20.35 | -1.69% | 14,697 | 30,069,545 |
| 2025-03-18 | 21.15 | 21.4 | 20.6 | 20.7 | -2.13% | 23,053 | 48,057,391 |
| 2025-03-17 | 19.9 | 21.75 | 19.73 | 21.15 | +5.64% | 53,340 | 111,865,529 |
| 2025-03-14 | 19.92 | 20.17 | 19.47 | 20.02 | -0.45% | 22,135 | 43,928,390 |
| 2025-03-13 | 20.3 | 20.47 | 19.67 | 20.11 | -1.52% | 25,030 | 49,994,508 |
| 2025-03-12 | 20.68 | 20.96 | 20.36 | 20.42 | -0.87% | 25,777 | 52,979,728 |
| 2025-03-11 | 20.15 | 20.9 | 20.15 | 20.6 | +0.24% | 23,494 | 48,277,072 |
| 2025-03-10 | 20.74 | 21.11 | 20.4 | 20.55 | -1.91% | 37,901 | 78,176,344 |
| 2025-03-07 | 21.67 | 22.5 | 20.79 | 20.95 | -1.13% | 68,736 | 148,815,288 |
| 2025-03-06 | 20.07 | 21.99 | 20.04 | 21.19 | +5.74% | 51,597 | 108,830,863 |
| 2025-03-05 | 20.5 | 20.5 | 19.72 | 20.04 | -1.81% | 16,396 | 32,838,176 |
| 2025-03-04 | 19.58 | 20.57 | 19.4 | 20.41 | +4.4% | 27,811 | 56,254,179 |
| 2025-03-03 | 19.36 | 19.88 | 19.21 | 19.55 | +1.88% | 18,851 | 37,000,965 |
| 2025-02-28 | 20.42 | 20.6 | 19.1 | 19.19 | -6.07% | 27,279 | 53,714,873 |
| 2025-02-27 | 20.13 | 20.98 | 19.99 | 20.43 | +0.74% | 44,597 | 91,339,815 |
| 2025-02-26 | 19.62 | 20.34 | 19.47 | 20.28 | +4.16% | 44,439 | 89,164,885 |
| 2025-02-25 | 19.24 | 19.92 | 19.09 | 19.47 | -0.61% | 28,419 | 55,363,531 |
| 2025-02-24 | 19.22 | 20.18 | 19 | 19.59 | +1.14% | 34,904 | 67,900,334 |
| 2025-02-21 | 19.28 | 19.56 | 19.02 | 19.37 | +0.26% | 20,872 | 40,305,574 |
| 2025-02-20 | 19.15 | 19.35 | 19.01 | 19.32 | +1.1% | 15,982 | 30,686,194 |
| 2025-02-19 | 18.71 | 19.34 | 18.66 | 19.11 | +2.3% | 24,120 | 45,927,344 |
| 2025-02-18 | 19.18 | 19.35 | 18.6 | 18.68 | -2.96% | 24,509 | 46,492,356 |
| 2025-02-17 | 19.7 | 19.73 | 18.99 | 19.25 | -3.02% | 33,158 | 64,067,761 |
| 2025-02-14 | 19.58 | 20.01 | 19.46 | 19.85 | +1.48% | 26,566 | 52,658,271 |
| 2025-02-13 | 20.2 | 20.23 | 19.47 | 19.56 | -2.44% | 21,572 | 42,487,927 |
| 2025-02-12 | 19.49 | 20.44 | 19.49 | 20.05 | +1.98% | 39,277 | 78,455,057 |
| 2025-02-11 | 20.08 | 20.59 | 19.38 | 19.66 | -3.67% | 46,420 | 91,830,726 |
| 2025-02-10 | 19.28 | 20.6 | 18.9 | 20.41 | +6.69% | 49,900 | 98,233,740 |
| 2025-02-07 | 19 | 19.62 | 18.84 | 19.13 | +3.29% | 42,728 | 82,417,762 |
| 2025-02-06 | 18.04 | 18.58 | 18.04 | 18.52 | +1.87% | 23,591 | 43,304,727 |
| 2025-02-05 | 18.5 | 18.6 | 17.93 | 18.18 | +2.02% | 24,049 | 43,737,897 |
| 2025-01-27 | 18.29 | 18.6 | 17.45 | 17.82 | -1% | 24,149 | 43,148,100 |
| 2025-01-24 | 16.84 | 18.31 | 16.84 | 18 | +5.94% | 26,740 | 47,584,631 |
| 2025-01-23 | 16.75 | 17.42 | 16.75 | 16.99 | +1.55% | 17,842 | 30,532,590 |
| 2025-01-22 | 16.68 | 16.92 | 16.6 | 16.73 | -1.06% | 11,792 | 19,784,932 |
| 2025-01-21 | 17.08 | 17.19 | 16.79 | 16.91 | -0.35% | 9,500 | 16,094,024 |
| 2025-01-20 | 16.9 | 17.15 | 16.48 | 16.97 | +2.29% | 11,664 | 19,702,632 |
| 2025-01-17 | 16.43 | 17.11 | 16.4 | 16.59 | +0.12% | 13,044 | 21,775,045 |
| 2025-01-16 | 16.52 | 16.79 | 16.31 | 16.57 | +0.42% | 11,348 | 18,806,640 |
| 2025-01-15 | 16.61 | 16.87 | 16.49 | 16.5 | -1.37% | 10,572 | 17,612,718 |
| 2025-01-14 | 15.69 | 16.8 | 15.42 | 16.73 | +7.52% | 19,482 | 31,887,175 |
| 2025-01-13 | 15.48 | 15.67 | 15.02 | 15.56 | +0.52% | 10,914 | 16,820,512 |
| 2025-01-10 | 15.8 | 16.15 | 15.36 | 15.48 | -2.09% | 15,136 | 23,914,434 |
| 2025-01-09 | 15.67 | 15.94 | 15.52 | 15.81 | +0.51% | 11,428 | 18,087,824 |
| 2025-01-08 | 15.82 | 15.95 | 15.24 | 15.73 | -0.94% | 13,635 | 21,274,881 |
| 2025-01-07 | 15.43 | 15.94 | 15.35 | 15.88 | +3.12% | 10,146 | 15,834,118 |
| 2025-01-06 | 16.01 | 16.01 | 15.22 | 15.4 | -3.75% | 14,936 | 23,147,013 |
| 2025-01-03 | 16.9 | 16.96 | 16 | 16 | -4.82% | 15,948 | 26,159,533 |
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：