股票概览
19.09
+0.37%
+0.07
19.02
开盘价
19.38
最高价
18.81
最低价
15,882
成交量
数据更新至: 2025-03-25
技术指标
19.50
MA5 (5日均线)
19.58
MA10 (10日均线)
19.73
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 | 19.02 | 19.38 | 18.81 | 19.09 | +0.37% | 15,882 | 30,324,863 |
| 2025-03-24 | 19.39 | 19.54 | 18.58 | 19.02 | -1.6% | 30,146 | 57,125,993 |
| 2025-03-21 | 19.82 | 19.96 | 19.21 | 19.33 | -3.69% | 46,589 | 90,793,945 |
| 2025-03-20 | 20 | 20.44 | 19.66 | 20.07 | +0.35% | 50,720 | 102,195,065 |
| 2025-03-19 | 20 | 20.15 | 19.67 | 20 | -0.94% | 32,024 | 63,719,159 |
| 2025-03-18 | 19.41 | 20.23 | 19.41 | 20.19 | +3.8% | 46,573 | 92,740,074 |
| 2025-03-17 | 19.48 | 19.53 | 19.15 | 19.45 | +0.05% | 30,800 | 59,717,287 |
| 2025-03-14 | 19 | 19.53 | 18.79 | 19.44 | +2.37% | 42,580 | 81,685,417 |
| 2025-03-13 | 20.18 | 20.18 | 18.73 | 18.99 | -6.08% | 80,115 | 154,034,870 |
| 2025-03-12 | 20.55 | 20.61 | 20.18 | 20.22 | -1.65% | 42,767 | 87,043,705 |
| 2025-03-11 | 20.21 | 21.1 | 20.15 | 20.56 | -1.11% | 56,676 | 116,617,805 |
| 2025-03-10 | 20.3 | 21.21 | 19.98 | 20.79 | +2.62% | 73,230 | 150,425,061 |
| 2025-03-07 | 19.87 | 20.38 | 19.58 | 20.26 | +1.91% | 76,205 | 153,172,494 |
| 2025-03-06 | 20.01 | 20.24 | 19.8 | 19.88 | -0.35% | 63,546 | 126,976,905 |
| 2025-03-05 | 19.49 | 20.6 | 19.17 | 19.95 | +3.31% | 75,822 | 150,111,345 |
| 2025-03-04 | 19.12 | 19.84 | 19.01 | 19.31 | -0.16% | 50,050 | 96,833,361 |
| 2025-03-03 | 18.99 | 19.5 | 18.85 | 19.34 | +2.82% | 64,306 | 123,685,271 |
| 2025-02-28 | 19.87 | 19.97 | 18.73 | 18.81 | -6.42% | 76,854 | 147,391,886 |
| 2025-02-27 | 20.2 | 20.57 | 19.3 | 20.1 | +1.93% | 91,927 | 182,562,901 |
| 2025-02-26 | 19.76 | 20.17 | 19.23 | 19.72 | +0.2% | 97,616 | 193,205,156 |
| 2025-02-25 | 18.12 | 20.05 | 17.98 | 19.68 | +7.54% | 113,866 | 219,702,620 |
| 2025-02-24 | 18.77 | 18.78 | 18 | 18.3 | -2.56% | 63,640 | 116,509,213 |
| 2025-02-21 | 18.61 | 18.8 | 18.46 | 18.78 | +0.97% | 67,939 | 126,585,800 |
| 2025-02-20 | 18.08 | 18.78 | 17.83 | 18.6 | +2.88% | 72,635 | 134,192,718 |
| 2025-02-19 | 17.56 | 18.42 | 17.56 | 18.08 | +2.96% | 78,090 | 141,291,741 |
| 2025-02-18 | 16.99 | 18.13 | 16.91 | 17.56 | +3.05% | 75,105 | 132,397,586 |
| 2025-02-17 | 17.1 | 17.24 | 16.87 | 17.04 | +0.24% | 20,467 | 34,844,494 |
| 2025-02-14 | 16.97 | 17.18 | 16.89 | 17 | 0% | 18,698 | 31,847,347 |
| 2025-02-13 | 17.47 | 17.52 | 16.94 | 17 | -2.35% | 20,797 | 35,659,058 |
| 2025-02-12 | 17.29 | 17.55 | 17.24 | 17.41 | +0.4% | 18,768 | 32,655,787 |
| 2025-02-11 | 17.4 | 17.46 | 17.12 | 17.34 | -0.29% | 17,269 | 29,838,289 |
| 2025-02-10 | 17.5 | 17.55 | 17.19 | 17.39 | -0.63% | 25,365 | 43,945,138 |
| 2025-02-07 | 17.62 | 17.75 | 17.25 | 17.5 | -0.79% | 34,903 | 61,359,516 |
| 2025-02-06 | 17.1 | 17.74 | 17.1 | 17.64 | +2.5% | 32,342 | 56,660,600 |
| 2025-02-05 | 16.88 | 17.32 | 16.86 | 17.21 | +2.38% | 25,519 | 43,691,243 |
| 2025-01-27 | 17.18 | 17.23 | 16.8 | 16.81 | -2.1% | 17,117 | 29,032,200 |
| 2025-01-24 | 16.86 | 17.19 | 16.78 | 17.17 | +1.48% | 18,688 | 31,871,180 |
| 2025-01-23 | 16.85 | 17.27 | 16.75 | 16.92 | +1.01% | 32,195 | 54,809,645 |
| 2025-01-22 | 16.63 | 16.97 | 16.51 | 16.75 | +0.12% | 18,599 | 31,192,604 |
| 2025-01-21 | 16.73 | 16.83 | 16.39 | 16.73 | +1.52% | 19,002 | 31,562,408 |
| 2025-01-20 | 16.67 | 16.67 | 16.41 | 16.48 | +0.18% | 15,481 | 25,545,259 |
| 2025-01-17 | 16.02 | 16.63 | 16.01 | 16.45 | +2.43% | 28,279 | 46,204,122 |
| 2025-01-16 | 16.35 | 16.53 | 15.89 | 16.06 | -1.23% | 20,778 | 33,571,310 |
| 2025-01-15 | 16.48 | 16.48 | 16.22 | 16.26 | -1.33% | 15,152 | 24,738,929 |
| 2025-01-14 | 15.53 | 16.49 | 15.53 | 16.48 | +6.12% | 29,955 | 48,451,878 |
| 2025-01-13 | 15.32 | 15.84 | 15.08 | 15.53 | +1.04% | 17,646 | 27,278,249 |
| 2025-01-10 | 15.76 | 16 | 15.37 | 15.37 | -1.91% | 20,665 | 32,439,620 |
| 2025-01-09 | 15.32 | 15.88 | 15.32 | 15.67 | +1.56% | 26,052 | 40,944,056 |
| 2025-01-08 | 15.62 | 15.65 | 14.99 | 15.43 | -1.28% | 26,723 | 40,989,286 |
| 2025-01-07 | 15.58 | 15.69 | 15.16 | 15.63 | +0.45% | 32,955 | 50,786,385 |
| 2025-01-06 | 15.52 | 15.85 | 15.16 | 15.56 | +0.58% | 22,339 | 34,714,113 |
| 2025-01-03 | 16.2 | 16.26 | 15.45 | 15.47 | -4.27% | 28,851 | 45,637,087 |
| 2025-01-02 | 16.67 | 16.88 | 15.93 | 16.16 | -2.88% | 25,574 | 41,710,630 |
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：