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)
N/A
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 |
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：