股票概览
19.02
-1.86%
-0.36
19.3
开盘价
19.43
最高价
18.62
最低价
90,084
成交量
数据更新至: 2025-03-25
技术指标
19.44
MA5 (5日均线)
18.23
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 | 19.3 | 19.43 | 18.62 | 19.02 | -1.86% | 90,084 | 171,017,048 |
| 2025-03-24 | 19.85 | 19.94 | 18.77 | 19.38 | -2.56% | 212,066 | 408,923,238 |
| 2025-03-21 | 20.5 | 20.89 | 19.62 | 19.89 | -6.27% | 380,915 | 771,577,800 |
| 2025-03-20 | 17.57 | 21.22 | 17.55 | 21.22 | +20.02% | 409,906 | 816,865,673 |
| 2025-03-19 | 17.45 | 17.8 | 17.32 | 17.68 | +0.45% | 75,103 | 131,869,855 |
| 2025-03-18 | 16.9 | 17.72 | 16.82 | 17.6 | +3.96% | 93,404 | 162,039,605 |
| 2025-03-17 | 16.98 | 17.17 | 16.9 | 16.93 | -0.24% | 38,534 | 65,481,596 |
| 2025-03-14 | 16.62 | 16.98 | 16.44 | 16.97 | +1.98% | 41,843 | 70,131,750 |
| 2025-03-13 | 16.91 | 16.99 | 16.47 | 16.64 | -1.83% | 54,128 | 90,112,986 |
| 2025-03-12 | 16.93 | 17.18 | 16.81 | 16.95 | +0.3% | 53,475 | 90,998,392 |
| 2025-03-11 | 16.9 | 17.08 | 16.66 | 16.9 | -1.74% | 66,855 | 112,684,423 |
| 2025-03-10 | 17.4 | 17.41 | 17.02 | 17.2 | -1.15% | 59,211 | 101,701,675 |
| 2025-03-07 | 17.42 | 17.77 | 17.26 | 17.4 | -0.85% | 67,939 | 118,748,089 |
| 2025-03-06 | 17.7 | 17.72 | 17.4 | 17.55 | -0.06% | 81,488 | 143,182,729 |
| 2025-03-05 | 17.2 | 17.78 | 17.1 | 17.56 | +1.86% | 80,618 | 141,007,640 |
| 2025-03-04 | 16.81 | 17.6 | 16.7 | 17.24 | +1.35% | 67,388 | 116,309,568 |
| 2025-03-03 | 17.04 | 17.68 | 16.75 | 17.01 | +0.53% | 83,000 | 143,032,740 |
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：