股票概览
19.33
+0.1%
+0.02
19.44
开盘价
19.44
最高价
19.12
最低价
3,247
成交量
数据更新至: 2025-03-25
技术指标
19.73
MA5 (5日均线)
20.02
MA10 (10日均线)
19.98
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 | 19.44 | 19.44 | 19.12 | 19.33 | +0.1% | 3,247 | 6,253,323 |
| 2025-03-24 | 19.82 | 19.91 | 19.06 | 19.31 | -1.93% | 7,016 | 13,623,161 |
| 2025-03-21 | 20.05 | 20.26 | 19.65 | 19.69 | -2.09% | 12,863 | 25,595,405 |
| 2025-03-20 | 20.19 | 20.41 | 20.04 | 20.11 | -0.45% | 6,735 | 13,606,689 |
| 2025-03-19 | 20.49 | 20.49 | 20.17 | 20.2 | -1.17% | 3,923 | 7,963,132 |
| 2025-03-18 | 20.29 | 20.44 | 20.29 | 20.44 | +0.54% | 4,222 | 8,594,879 |
| 2025-03-17 | 20.33 | 20.49 | 20.27 | 20.33 | +0.15% | 3,592 | 7,302,378 |
| 2025-03-14 | 20.29 | 20.38 | 20.05 | 20.3 | +0.74% | 6,934 | 14,061,071 |
| 2025-03-13 | 20.38 | 20.49 | 19.97 | 20.15 | -0.98% | 8,183 | 16,471,337 |
| 2025-03-12 | 20.16 | 20.39 | 20.02 | 20.35 | +0.94% | 5,802 | 11,780,030 |
| 2025-03-11 | 20.1 | 20.3 | 20 | 20.16 | 0% | 4,921 | 9,906,522 |
| 2025-03-10 | 19.96 | 20.26 | 19.95 | 20.16 | +0.65% | 5,899 | 11,881,418 |
| 2025-03-07 | 20.06 | 20.13 | 19.88 | 20.03 | -0.15% | 6,499 | 13,011,378 |
| 2025-03-06 | 19.9 | 20.14 | 19.72 | 20.06 | +1.47% | 8,614 | 17,193,302 |
| 2025-03-05 | 19.84 | 19.94 | 19.68 | 19.77 | -0.95% | 4,930 | 9,750,573 |
| 2025-03-04 | 19.9 | 20.02 | 19.62 | 19.96 | +0.81% | 5,145 | 10,258,332 |
| 2025-03-03 | 19.79 | 20 | 19.51 | 19.8 | +0.81% | 7,671 | 15,196,250 |
| 2025-02-28 | 19.88 | 20.08 | 19.55 | 19.64 | -1.8% | 5,489 | 10,842,139 |
| 2025-02-27 | 19.96 | 20.02 | 19.7 | 20 | +0.55% | 6,531 | 12,998,449 |
| 2025-02-26 | 19.47 | 20.18 | 19.47 | 19.89 | +3.22% | 11,612 | 23,064,020 |
| 2025-02-25 | 19.33 | 19.44 | 19.15 | 19.27 | -1.03% | 5,912 | 11,398,374 |
| 2025-02-24 | 18.91 | 19.48 | 18.91 | 19.47 | +1.88% | 9,858 | 19,018,585 |
| 2025-02-21 | 19.26 | 19.26 | 19 | 19.11 | +0.21% | 5,414 | 10,340,088 |
| 2025-02-20 | 19.02 | 19.13 | 18.98 | 19.07 | +0.26% | 3,106 | 5,913,374 |
| 2025-02-19 | 19.01 | 19.1 | 19 | 19.02 | +0.11% | 3,805 | 7,245,667 |
| 2025-02-18 | 19.28 | 19.28 | 18.9 | 19 | -0.94% | 4,579 | 8,725,937 |
| 2025-02-17 | 19.13 | 19.23 | 19.08 | 19.18 | +0.1% | 3,492 | 6,697,444 |
| 2025-02-14 | 19.18 | 19.18 | 18.98 | 19.16 | +0.52% | 3,539 | 6,751,425 |
| 2025-02-13 | 19.16 | 19.28 | 19 | 19.06 | -0.88% | 4,830 | 9,226,957 |
| 2025-02-12 | 19.21 | 19.27 | 19.13 | 19.23 | +0.1% | 3,737 | 7,179,188 |
| 2025-02-11 | 19.23 | 19.27 | 19.06 | 19.21 | 0% | 2,419 | 4,641,333 |
| 2025-02-10 | 19.15 | 19.24 | 19.11 | 19.21 | +0.1% | 5,261 | 10,092,305 |
| 2025-02-07 | 19.19 | 19.27 | 19.09 | 19.19 | +0.21% | 6,727 | 12,904,987 |
| 2025-02-06 | 18.93 | 19.16 | 18.91 | 19.15 | +0.31% | 3,338 | 6,360,447 |
| 2025-02-05 | 19.1 | 19.2 | 18.82 | 19.09 | -0.05% | 3,236 | 6,163,366 |
| 2025-01-27 | 19.2 | 19.23 | 18.48 | 19.1 | +0.05% | 3,115 | 5,949,015 |
| 2025-01-24 | 18.82 | 19.09 | 18.78 | 19.09 | +0.9% | 1,887 | 3,574,197 |
| 2025-01-23 | 18.85 | 19.19 | 18.85 | 18.92 | +0.53% | 3,574 | 6,821,418 |
| 2025-01-22 | 18.91 | 18.96 | 18.7 | 18.82 | -0.48% | 2,088 | 3,926,818 |
| 2025-01-21 | 19.05 | 19.1 | 18.76 | 18.91 | -0.58% | 2,479 | 4,681,478 |
| 2025-01-20 | 19.14 | 19.18 | 19 | 19.02 | -0.37% | 2,039 | 3,899,340 |
| 2025-01-17 | 19.06 | 19.1 | 18.91 | 19.09 | +0.16% | 2,029 | 3,861,793 |
| 2025-01-16 | 19 | 19.19 | 18.96 | 19.06 | -0.26% | 2,134 | 4,072,192 |
| 2025-01-15 | 19.2 | 19.2 | 18.95 | 19.11 | +0.05% | 1,878 | 3,581,293 |
| 2025-01-14 | 18.95 | 19.15 | 18.53 | 19.1 | +2.25% | 3,993 | 7,616,762 |
| 2025-01-13 | 18.97 | 18.97 | 18.53 | 18.68 | -0.21% | 2,701 | 5,047,111 |
| 2025-01-10 | 19.86 | 19.87 | 18.7 | 18.72 | -0.74% | 2,422 | 4,596,821 |
| 2025-01-09 | 19.29 | 19.29 | 18.78 | 18.86 | -1.05% | 3,170 | 6,000,580 |
| 2025-01-08 | 19.7 | 19.99 | 18.61 | 19.06 | -3.25% | 5,485 | 10,556,604 |
| 2025-01-07 | 19.15 | 19.76 | 18.8 | 19.7 | +2.82% | 6,373 | 12,237,909 |
| 2025-01-06 | 18.76 | 19.23 | 18.56 | 19.16 | +1.38% | 3,245 | 6,120,176 |
| 2025-01-03 | 19.39 | 19.39 | 18.75 | 18.9 | -1.77% | 2,570 | 4,889,070 |
| 2025-01-02 | 19.63 | 19.75 | 19.21 | 19.24 | -1.99% | 2,685 | 5,216,467 |
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：