股票概览
18.14
-0.11%
-0.02
18
开盘价
18.33
最高价
17.92
最低价
48,479
成交量
数据更新至: 2025-03-25
技术指标
18.69
MA5 (5日均线)
19.16
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 | 18 | 18.33 | 17.92 | 18.14 | -0.11% | 48,479 | 87,815,617 |
| 2025-03-24 | 18.66 | 18.74 | 17.8 | 18.16 | -3.09% | 121,680 | 221,427,828 |
| 2025-03-21 | 19.05 | 19.19 | 18.63 | 18.74 | -2.65% | 116,250 | 219,263,817 |
| 2025-03-20 | 19.1 | 19.35 | 18.93 | 19.25 | +0.47% | 110,759 | 212,516,106 |
| 2025-03-19 | 19.28 | 19.41 | 19.1 | 19.16 | -0.88% | 82,510 | 158,325,918 |
| 2025-03-18 | 19.39 | 19.57 | 19.21 | 19.33 | -0.15% | 93,309 | 180,877,479 |
| 2025-03-17 | 19.6 | 19.68 | 19.2 | 19.36 | -1.68% | 139,786 | 271,073,846 |
| 2025-03-14 | 19.49 | 19.84 | 19.35 | 19.69 | +0.51% | 118,953 | 233,815,413 |
| 2025-03-13 | 19.93 | 20.03 | 19.38 | 19.59 | -2.68% | 128,017 | 251,761,809 |
| 2025-03-12 | 20.2 | 20.39 | 19.99 | 20.13 | +0.1% | 171,417 | 345,486,007 |
| 2025-03-11 | 19.8 | 20.26 | 19.75 | 20.11 | -1.08% | 115,476 | 231,194,122 |
| 2025-03-10 | 20.42 | 20.71 | 19.93 | 20.33 | -1.83% | 197,923 | 400,750,910 |
| 2025-03-07 | 20.58 | 21 | 20.29 | 20.71 | +0.68% | 337,638 | 697,676,287 |
| 2025-03-06 | 19.6 | 20.6 | 19.41 | 20.57 | +5.43% | 329,208 | 663,830,669 |
| 2025-03-05 | 19 | 19.99 | 18.9 | 19.51 | +2.79% | 244,469 | 475,208,086 |
| 2025-03-04 | 18.39 | 19.29 | 18.33 | 18.98 | +2.15% | 179,943 | 340,554,400 |
| 2025-03-03 | 18.78 | 19.05 | 18.3 | 18.58 | -2.31% | 217,700 | 406,264,585 |
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：