股票概览
18.97
+1.07%
+0.2
18.76
开盘价
19.05
最高价
18.55
最低价
15,004
成交量
数据更新至: 2025-03-25
技术指标
18.86
MA5 (5日均线)
19.02
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 | 18.76 | 19.05 | 18.55 | 18.97 | +1.07% | 15,004 | 28,153,852 |
| 2025-03-24 | 18.56 | 18.98 | 18.48 | 18.77 | +0.32% | 14,406 | 26,986,618 |
| 2025-03-21 | 18.87 | 19.12 | 18.67 | 18.71 | -1.11% | 9,301 | 17,519,757 |
| 2025-03-20 | 18.91 | 19.08 | 18.82 | 18.92 | +0.05% | 11,127 | 21,082,681 |
| 2025-03-19 | 19.36 | 19.37 | 18.88 | 18.91 | -1.25% | 14,895 | 28,328,754 |
| 2025-03-18 | 19.13 | 19.32 | 19.05 | 19.15 | -0.26% | 12,409 | 23,814,515 |
| 2025-03-17 | 19.67 | 19.99 | 19.12 | 19.2 | -1.34% | 24,981 | 48,594,794 |
| 2025-03-14 | 19 | 19.46 | 18.92 | 19.46 | +1.67% | 17,105 | 32,830,889 |
| 2025-03-13 | 18.98 | 19.37 | 18.81 | 19.14 | +1.16% | 13,660 | 25,983,773 |
| 2025-03-12 | 18.91 | 19.09 | 18.75 | 18.92 | +0.11% | 9,832 | 18,598,062 |
| 2025-03-11 | 18.88 | 18.99 | 18.75 | 18.9 | -0.37% | 10,420 | 19,656,475 |
| 2025-03-10 | 18.46 | 18.98 | 18.45 | 18.97 | +2.76% | 19,023 | 35,810,969 |
| 2025-03-07 | 18.37 | 18.6 | 18.18 | 18.46 | +0.44% | 18,438 | 33,990,073 |
| 2025-03-06 | 18.68 | 18.78 | 18.2 | 18.38 | -1.61% | 19,410 | 35,717,152 |
| 2025-03-05 | 18.63 | 18.89 | 18.48 | 18.68 | -0.11% | 11,344 | 21,156,390 |
| 2025-03-04 | 18.76 | 18.8 | 18.57 | 18.7 | -0.32% | 14,299 | 26,662,848 |
| 2025-03-03 | 18.47 | 18.93 | 18.44 | 18.76 | +1.57% | 21,642 | 40,593,163 |
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：