股票概览
17.03
-1.28%
-0.22
17.81
开盘价
18.08
最高价
16.91
最低价
396,606
成交量
数据更新至: 2025-03-25
技术指标
16.71
MA5 (5日均线)
16.55
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 | 17.81 | 18.08 | 16.91 | 17.03 | -1.28% | 396,606 | 694,047,804 |
| 2025-03-24 | 16.71 | 17.3 | 16.5 | 17.25 | +4.42% | 398,070 | 675,121,734 |
| 2025-03-21 | 16.4 | 16.9 | 16.23 | 16.52 | +0.43% | 268,655 | 448,387,780 |
| 2025-03-20 | 16.25 | 16.8 | 16.13 | 16.45 | +0.98% | 151,489 | 250,103,210 |
| 2025-03-19 | 16.45 | 16.51 | 16.19 | 16.29 | -1.63% | 83,423 | 136,090,922 |
| 2025-03-18 | 16.4 | 16.65 | 16.35 | 16.56 | +1.04% | 91,974 | 151,839,836 |
| 2025-03-17 | 16.42 | 16.5 | 16.26 | 16.39 | 0% | 77,938 | 127,638,485 |
| 2025-03-14 | 16.04 | 16.42 | 15.91 | 16.39 | +1.86% | 108,499 | 176,121,994 |
| 2025-03-13 | 16.5 | 16.55 | 15.93 | 16.09 | -2.84% | 138,523 | 223,887,420 |
| 2025-03-12 | 16.75 | 16.79 | 16.53 | 16.56 | -0.66% | 130,600 | 217,165,817 |
| 2025-03-11 | 16.41 | 16.77 | 16.37 | 16.67 | 0% | 120,344 | 199,336,640 |
| 2025-03-10 | 16.43 | 16.78 | 16.37 | 16.67 | +1.34% | 130,004 | 215,709,221 |
| 2025-03-07 | 16.52 | 16.68 | 16.34 | 16.45 | -1.38% | 123,412 | 203,684,272 |
| 2025-03-06 | 16.58 | 16.76 | 16.52 | 16.68 | +0.91% | 172,279 | 287,038,208 |
| 2025-03-05 | 16.13 | 16.98 | 16.09 | 16.53 | +2.48% | 202,341 | 334,069,270 |
| 2025-03-04 | 15.71 | 16.14 | 15.65 | 16.13 | +2.02% | 107,678 | 172,125,520 |
| 2025-03-03 | 15.65 | 16.27 | 15.51 | 15.81 | +1.02% | 119,917 | 190,521,057 |
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：