股票概览
18.33
-8.76%
-1.76
19.95
开盘价
20.38
最高价
18.26
最低价
253,657
成交量
数据更新至: 2025-03-25
技术指标
20.58
MA5 (5日均线)
19.25
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 | 19.95 | 20.38 | 18.26 | 18.33 | -8.76% | 253,657 | 484,572,957 |
| 2025-03-24 | 20.72 | 20.86 | 19.5 | 20.09 | -1.08% | 326,581 | 657,447,904 |
| 2025-03-21 | 21.61 | 21.61 | 19.8 | 20.31 | -7.89% | 480,926 | 986,762,236 |
| 2025-03-20 | 23 | 23.13 | 21.15 | 22.05 | -0.23% | 545,603 | 1,204,742,610 |
| 2025-03-19 | 21.79 | 22.32 | 20.71 | 22.1 | +3.56% | 613,825 | 1,320,607,354 |
| 2025-03-18 | 19 | 21.34 | 18.99 | 21.34 | +20.02% | 602,434 | 1,206,354,044 |
| 2025-03-17 | 16.82 | 17.85 | 16.73 | 17.78 | +5.52% | 297,612 | 515,947,596 |
| 2025-03-14 | 15.99 | 16.92 | 15.68 | 16.85 | +5.38% | 267,213 | 437,615,581 |
| 2025-03-13 | 17.46 | 17.47 | 15.65 | 15.99 | -9.3% | 373,522 | 607,989,102 |
| 2025-03-12 | 17.88 | 18 | 17.5 | 17.63 | -1.51% | 175,138 | 310,348,022 |
| 2025-03-11 | 17.51 | 18.17 | 17.4 | 17.9 | -0.39% | 189,056 | 335,264,462 |
| 2025-03-10 | 18.21 | 18.5 | 17.59 | 17.97 | -1.86% | 226,803 | 406,547,129 |
| 2025-03-07 | 18.55 | 19.14 | 18.06 | 18.31 | -3.17% | 306,084 | 570,195,450 |
| 2025-03-06 | 18.6 | 19.86 | 18.4 | 18.91 | +1.67% | 388,865 | 746,044,961 |
| 2025-03-05 | 18.36 | 18.85 | 17.69 | 18.6 | +0.27% | 298,092 | 545,511,568 |
| 2025-03-04 | 17.66 | 19.21 | 17.66 | 18.55 | +3.86% | 286,679 | 533,074,216 |
| 2025-03-03 | 18.06 | 18.69 | 17.4 | 17.86 | -1.6% | 309,403 | 555,805,240 |
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：