股票概览
18.72
+0.21%
+0.04
18.6
开盘价
19.13
最高价
18.46
最低价
43,576
成交量
数据更新至: 2025-03-25
技术指标
19.20
MA5 (5日均线)
19.68
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 | 18.6 | 19.13 | 18.46 | 18.72 | +0.21% | 43,576 | 81,714,306 |
| 2025-03-24 | 19.03 | 19.19 | 18.3 | 18.68 | -2.1% | 52,113 | 97,512,935 |
| 2025-03-21 | 19.6 | 19.65 | 19.03 | 19.08 | -3% | 52,095 | 100,446,318 |
| 2025-03-20 | 19.81 | 20.02 | 19.62 | 19.67 | -0.86% | 38,663 | 76,602,163 |
| 2025-03-19 | 20.04 | 20.04 | 19.73 | 19.84 | -1.34% | 44,624 | 88,523,048 |
| 2025-03-18 | 20.23 | 20.58 | 19.98 | 20.11 | -0.35% | 54,747 | 110,797,616 |
| 2025-03-17 | 20.31 | 20.66 | 20.15 | 20.18 | -0.05% | 71,098 | 145,082,099 |
| 2025-03-14 | 19.77 | 20.25 | 19.49 | 20.19 | +2.12% | 58,480 | 116,779,024 |
| 2025-03-13 | 20.48 | 20.48 | 19.51 | 19.77 | -3.7% | 68,792 | 136,372,882 |
| 2025-03-12 | 20.56 | 20.9 | 20.33 | 20.53 | +0.93% | 68,922 | 142,053,518 |
| 2025-03-11 | 20.05 | 20.74 | 20.04 | 20.34 | -0.93% | 62,594 | 127,054,665 |
| 2025-03-10 | 21.17 | 21.17 | 20.1 | 20.53 | -3.07% | 78,880 | 161,789,858 |
| 2025-03-07 | 21.66 | 21.85 | 20.92 | 21.18 | -1.81% | 106,344 | 227,890,068 |
| 2025-03-06 | 20.37 | 21.93 | 20.29 | 21.57 | +6.78% | 123,396 | 262,022,295 |
| 2025-03-05 | 20.18 | 20.26 | 19.83 | 20.2 | +0.35% | 55,146 | 110,585,806 |
| 2025-03-04 | 19.52 | 20.17 | 19.31 | 20.13 | +2.65% | 57,255 | 114,344,659 |
| 2025-03-03 | 19.43 | 20.23 | 18.95 | 19.61 | +1.61% | 100,381 | 197,674,590 |
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：