股票概览
19.37
+1.15%
+0.22
19.22
开盘价
19.49
最高价
18.73
最低价
5,296
成交量
数据更新至: 2025-03-25
技术指标
19.85
MA5 (5日均线)
20.15
MA10 (10日均线)
20.00
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 | 19.22 | 19.49 | 18.73 | 19.37 | +1.15% | 5,296 | 10,171,643 |
| 2025-03-24 | 20.13 | 20.22 | 18.55 | 19.15 | -3.38% | 9,700 | 18,685,407 |
| 2025-03-21 | 20.46 | 20.46 | 19.75 | 19.82 | -2.99% | 10,072 | 20,123,778 |
| 2025-03-20 | 20.57 | 20.64 | 20.11 | 20.43 | -0.34% | 8,509 | 17,319,777 |
| 2025-03-19 | 20.97 | 20.99 | 20.3 | 20.5 | -0.97% | 10,174 | 20,927,847 |
| 2025-03-18 | 20.38 | 20.98 | 20.37 | 20.7 | +1.87% | 11,644 | 24,129,601 |
| 2025-03-17 | 20.39 | 20.73 | 20.22 | 20.32 | -0.88% | 5,674 | 11,550,408 |
| 2025-03-14 | 19.9 | 20.53 | 19.79 | 20.5 | +1.94% | 9,922 | 20,044,935 |
| 2025-03-13 | 20.51 | 20.6 | 19.84 | 20.11 | -2.19% | 11,931 | 24,021,757 |
| 2025-03-12 | 20.04 | 21.41 | 20.04 | 20.56 | +2.59% | 15,999 | 33,041,924 |
| 2025-03-11 | 19.77 | 20.07 | 19.5 | 20.04 | +1.37% | 7,586 | 15,069,217 |
| 2025-03-10 | 19.54 | 19.9 | 19.42 | 19.77 | +1.13% | 5,506 | 10,857,143 |
| 2025-03-07 | 19.9 | 19.9 | 19.44 | 19.55 | -1.66% | 5,645 | 11,053,453 |
| 2025-03-06 | 19.99 | 20.2 | 19.61 | 19.88 | +1.48% | 8,008 | 15,944,536 |
| 2025-03-05 | 20.14 | 20.14 | 19.31 | 19.59 | -2.2% | 7,241 | 14,157,761 |
| 2025-03-04 | 20.1 | 20.17 | 19.62 | 20.03 | +0.65% | 7,344 | 14,615,882 |
| 2025-03-03 | 19.58 | 20.55 | 19.58 | 19.9 | +2.05% | 12,272 | 24,775,882 |
| 2025-02-28 | 20.18 | 20.3 | 19.5 | 19.5 | -3.61% | 9,895 | 19,595,911 |
| 2025-02-27 | 20.02 | 20.75 | 19.81 | 20.23 | +0.45% | 14,328 | 28,978,092 |
| 2025-02-26 | 19.77 | 20.33 | 19.77 | 20.14 | +1.77% | 9,896 | 19,882,486 |
| 2025-02-25 | 19.75 | 20.19 | 19.66 | 19.79 | -0.9% | 9,065 | 18,049,904 |
| 2025-02-24 | 19.7 | 20.3 | 19.1 | 19.97 | +1.73% | 15,052 | 29,902,285 |
| 2025-02-21 | 19.1 | 19.7 | 19.07 | 19.63 | +1.76% | 11,275 | 21,848,958 |
| 2025-02-20 | 19.55 | 19.55 | 19.01 | 19.29 | +0.26% | 6,053 | 11,609,442 |
| 2025-02-19 | 18.73 | 19.34 | 18.33 | 19.24 | +2.72% | 8,308 | 15,859,534 |
| 2025-02-18 | 19.24 | 19.46 | 18.63 | 18.73 | -0.53% | 9,687 | 18,546,509 |
| 2025-02-17 | 18.99 | 19.23 | 18.47 | 18.83 | +0.32% | 6,157 | 11,603,077 |
| 2025-02-14 | 19 | 19.28 | 18.61 | 18.77 | -1.05% | 5,224 | 9,903,668 |
| 2025-02-13 | 19.5 | 19.52 | 18.92 | 18.97 | -1.76% | 5,469 | 10,432,851 |
| 2025-02-12 | 19.22 | 19.43 | 19.11 | 19.31 | +0.57% | 4,632 | 8,921,305 |
| 2025-02-11 | 19.27 | 19.31 | 19 | 19.2 | -0.41% | 6,515 | 12,445,853 |
| 2025-02-10 | 19.57 | 19.65 | 18.82 | 19.28 | -1.53% | 8,956 | 17,144,110 |
| 2025-02-07 | 18.48 | 20.9 | 18.37 | 19.58 | +6.47% | 23,707 | 46,943,808 |
| 2025-02-06 | 17.88 | 18.43 | 17.74 | 18.39 | +2.91% | 4,679 | 8,527,635 |
| 2025-02-05 | 17.98 | 17.98 | 17.53 | 17.87 | +1.19% | 5,528 | 9,835,095 |
| 2025-01-27 | 17.84 | 18.28 | 17.54 | 17.66 | -1.51% | 5,059 | 9,022,492 |
| 2025-01-24 | 17.52 | 17.96 | 17.07 | 17.93 | +3.34% | 5,501 | 9,700,851 |
| 2025-01-23 | 17.58 | 17.88 | 16.9 | 17.35 | -1.31% | 8,646 | 15,090,902 |
| 2025-01-22 | 18.28 | 18.28 | 17.5 | 17.58 | -1.51% | 3,784 | 6,679,188 |
| 2025-01-21 | 18.03 | 18.11 | 17.58 | 17.85 | -1.33% | 3,650 | 6,484,924 |
| 2025-01-20 | 17.48 | 18.19 | 17.4 | 18.09 | +3.08% | 5,262 | 9,462,613 |
| 2025-01-17 | 17.99 | 17.99 | 17.42 | 17.55 | -0.62% | 4,094 | 7,195,244 |
| 2025-01-16 | 17.97 | 18.23 | 17.6 | 17.66 | -1.34% | 4,515 | 8,065,508 |
| 2025-01-15 | 18.36 | 18.36 | 17.66 | 17.9 | -1.38% | 3,838 | 6,879,925 |
| 2025-01-14 | 17.33 | 18.15 | 16.95 | 18.15 | +5.77% | 5,438 | 9,669,327 |
| 2025-01-13 | 16.75 | 17.27 | 16.36 | 17.16 | +1% | 3,227 | 5,442,670 |
| 2025-01-10 | 17.62 | 18.35 | 16.98 | 16.99 | -3.47% | 5,308 | 9,313,318 |
| 2025-01-09 | 17.87 | 18.05 | 17.19 | 17.6 | +0.11% | 2,949 | 5,237,081 |
| 2025-01-08 | 17.82 | 18.05 | 17.22 | 17.58 | -2.06% | 4,914 | 8,666,889 |
| 2025-01-07 | 17.15 | 17.99 | 16.83 | 17.95 | +5.53% | 6,704 | 11,704,516 |
| 2025-01-06 | 17.03 | 17.2 | 16.38 | 17.01 | +0.18% | 5,034 | 8,527,185 |
| 2025-01-03 | 17.96 | 17.96 | 16.92 | 16.98 | -4.5% | 5,790 | 10,061,885 |
| 2025-01-02 | 18.55 | 18.55 | 17.55 | 17.78 | -2.15% | 6,927 | 12,572,502 |
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：