股票概览
17.97
-0.06%
-0.01
17.98
开盘价
18.08
最高价
17.7
最低价
39,318
成交量
数据更新至: 2025-03-25
技术指标
18.69
MA5 (5日均线)
19.30
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 | 17.98 | 18.08 | 17.7 | 17.97 | -0.06% | 39,318 | 70,375,944 |
| 2025-03-24 | 18.51 | 18.66 | 17.4 | 17.98 | -3.13% | 74,600 | 133,774,579 |
| 2025-03-21 | 19.3 | 19.32 | 18.5 | 18.56 | -3.73% | 68,623 | 128,851,178 |
| 2025-03-20 | 19.63 | 19.68 | 19.27 | 19.28 | -1.83% | 40,622 | 79,131,921 |
| 2025-03-19 | 19.85 | 19.9 | 19.5 | 19.64 | -1.55% | 46,491 | 91,532,904 |
| 2025-03-18 | 19.92 | 20.18 | 19.81 | 19.95 | -0.05% | 51,260 | 102,297,900 |
| 2025-03-17 | 20.1 | 20.21 | 19.82 | 19.96 | -0.65% | 56,027 | 111,984,401 |
| 2025-03-14 | 19.46 | 20.1 | 19.1 | 20.09 | +3.24% | 94,027 | 185,633,507 |
| 2025-03-13 | 20.04 | 20.04 | 19.22 | 19.46 | -3.09% | 71,761 | 140,204,308 |
| 2025-03-12 | 20.3 | 20.41 | 20.02 | 20.08 | 0% | 55,315 | 112,001,449 |
| 2025-03-11 | 19.99 | 20.15 | 19.77 | 20.08 | -0.79% | 65,370 | 130,281,645 |
| 2025-03-10 | 20.46 | 20.58 | 19.97 | 20.24 | -1.51% | 60,515 | 122,260,860 |
| 2025-03-07 | 21 | 21.1 | 20.34 | 20.55 | -2.88% | 106,362 | 220,305,184 |
| 2025-03-06 | 20.5 | 21.33 | 20.39 | 21.16 | +4.03% | 110,660 | 231,542,746 |
| 2025-03-05 | 20.65 | 20.67 | 20.02 | 20.34 | -0.59% | 68,953 | 139,803,819 |
| 2025-03-04 | 19.9 | 21.08 | 19.8 | 20.46 | +2.81% | 80,971 | 165,850,937 |
| 2025-03-03 | 19.81 | 20.44 | 19.42 | 19.9 | +0.91% | 76,700 | 153,823,128 |
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：