股票概览
19.13
+1%
+0.19
19
开盘价
19.41
最高价
18.81
最低价
39,980
成交量
数据更新至: 2025-03-25
技术指标
19.84
MA5 (5日均线)
21.08
MA10 (10日均线)
20.68
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 | 19.41 | 18.81 | 19.13 | +1% | 39,980 | 76,577,317 |
| 2025-03-24 | 19.23 | 19.44 | 18.43 | 18.94 | -1.51% | 48,363 | 91,282,990 |
| 2025-03-21 | 20.8 | 20.85 | 19.1 | 19.23 | -8.03% | 83,725 | 165,997,416 |
| 2025-03-20 | 20.98 | 21.39 | 20.49 | 20.91 | -0.33% | 49,177 | 103,524,325 |
| 2025-03-19 | 21.2 | 21.41 | 20.5 | 20.98 | +0.05% | 61,471 | 129,055,910 |
| 2025-03-18 | 22.4 | 22.45 | 20.9 | 20.97 | -7.34% | 117,141 | 251,840,231 |
| 2025-03-17 | 23 | 23 | 21.02 | 22.63 | -1.27% | 148,014 | 326,164,349 |
| 2025-02-28 | 22.65 | 23.5 | 22.23 | 22.92 | -1.08% | 101,339 | 232,958,328 |
| 2025-02-27 | 22.05 | 23.28 | 20.8 | 23.17 | +5.51% | 155,439 | 342,610,605 |
| 2025-02-26 | 20.55 | 22.55 | 20.01 | 21.96 | +6.86% | 115,081 | 245,673,440 |
| 2025-02-25 | 20.2 | 20.88 | 20.2 | 20.55 | +0.05% | 36,467 | 74,950,443 |
| 2025-02-24 | 20.71 | 20.84 | 20.2 | 20.54 | -1.49% | 39,300 | 80,743,946 |
| 2025-02-21 | 20.66 | 20.94 | 20.02 | 20.85 | +0.92% | 49,921 | 102,656,748 |
| 2025-02-20 | 20.44 | 20.82 | 20.21 | 20.66 | +0.54% | 45,960 | 94,578,986 |
| 2025-02-19 | 19.6 | 20.65 | 19.53 | 20.55 | +5.22% | 55,685 | 113,345,806 |
| 2025-02-18 | 20.1 | 20.24 | 19.36 | 19.53 | -2.93% | 34,317 | 67,992,761 |
| 2025-02-17 | 19.88 | 20.41 | 19.86 | 20.12 | +1.21% | 37,328 | 75,054,145 |
| 2025-02-14 | 20.18 | 20.18 | 19.64 | 19.88 | +0.1% | 39,877 | 78,975,682 |
| 2025-02-13 | 20.26 | 20.39 | 19.74 | 19.86 | -1.97% | 40,904 | 81,724,729 |
| 2025-02-12 | 20.6 | 21.1 | 19.8 | 20.26 | -1.65% | 67,257 | 135,884,441 |
| 2025-02-11 | 21.05 | 21.05 | 20.08 | 20.6 | -2.23% | 63,077 | 128,646,145 |
| 2025-02-10 | 20.1 | 21.37 | 19.86 | 21.07 | +4.93% | 85,473 | 175,838,940 |
| 2025-02-07 | 20.35 | 20.64 | 19.78 | 20.08 | -1.33% | 64,709 | 130,446,984 |
| 2025-02-06 | 20.08 | 20.97 | 19.87 | 20.35 | +1.65% | 50,261 | 103,332,874 |
| 2025-02-05 | 20.8 | 21.18 | 19.94 | 20.02 | -2.53% | 39,835 | 81,434,921 |
| 2025-01-27 | 20.51 | 20.73 | 19.88 | 20.54 | +0.15% | 38,405 | 77,782,497 |
| 2025-01-24 | 20.72 | 20.96 | 20.4 | 20.51 | -1.11% | 37,438 | 77,267,476 |
| 2025-01-23 | 21.23 | 21.99 | 20.7 | 20.74 | -1.61% | 54,427 | 116,251,838 |
| 2025-01-22 | 21.8 | 21.8 | 20.81 | 21.08 | -2.68% | 44,875 | 94,548,200 |
| 2025-01-21 | 21.68 | 22.15 | 21.2 | 21.66 | -0.32% | 67,048 | 145,335,857 |
| 2025-01-20 | 21.08 | 22.18 | 20.88 | 21.73 | +3.48% | 117,201 | 252,997,535 |
| 2025-01-17 | 20.96 | 21.6 | 20.63 | 21 | +0.19% | 53,428 | 112,274,128 |
| 2025-01-16 | 21.24 | 21.67 | 20.44 | 20.96 | -2.15% | 90,121 | 187,935,847 |
| 2025-01-15 | 20.53 | 21.8 | 20.33 | 21.42 | +4.03% | 124,384 | 260,995,807 |
| 2025-01-14 | 20.37 | 21.58 | 20.03 | 20.59 | +2.49% | 135,699 | 282,074,887 |
| 2025-01-13 | 19.6 | 20.2 | 18.78 | 20.09 | +1.57% | 68,344 | 133,481,088 |
| 2025-01-10 | 19.53 | 20.39 | 19.19 | 19.78 | +1.23% | 70,491 | 140,811,323 |
| 2025-01-09 | 19.11 | 19.83 | 19.11 | 19.54 | +0.83% | 58,323 | 114,214,634 |
| 2025-01-08 | 19.25 | 19.68 | 18.45 | 19.38 | +0.68% | 62,441 | 119,457,383 |
| 2025-01-07 | 17.72 | 19.65 | 17.61 | 19.25 | +10.13% | 78,312 | 144,959,261 |
| 2025-01-06 | 17.36 | 17.58 | 16.6 | 17.48 | +0.63% | 39,330 | 67,778,766 |
| 2025-01-03 | 17.49 | 18.36 | 17.1 | 17.37 | -0.69% | 59,302 | 104,685,746 |
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：