股票概览
18.48
-0.86%
-0.16
18.53
开盘价
19.44
最高价
18.43
最低价
73,900
成交量
数据更新至: 2025-03-25
技术指标
19.00
MA5 (5日均线)
18.38
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 | 18.53 | 19.44 | 18.43 | 18.48 | -0.86% | 73,900 | 139,770,311 |
| 2025-03-24 | 19.1 | 19.35 | 18.01 | 18.64 | -4.41% | 150,211 | 278,304,210 |
| 2025-03-21 | 19.02 | 19.66 | 18.72 | 19.5 | +2.09% | 164,786 | 316,608,577 |
| 2025-03-20 | 18.8 | 19.6 | 18.8 | 19.1 | -0.83% | 152,924 | 294,489,936 |
| 2025-03-19 | 17.88 | 19.56 | 17.64 | 19.26 | +8.14% | 243,752 | 462,121,323 |
| 2025-03-18 | 18.04 | 18.2 | 17.45 | 17.81 | -2.36% | 127,056 | 225,958,705 |
| 2025-03-17 | 17.86 | 18.3 | 17.26 | 18.24 | +2.99% | 202,011 | 359,981,806 |
| 2025-03-14 | 17.85 | 18.86 | 17.31 | 17.71 | -0.78% | 241,904 | 433,935,829 |
| 2025-03-13 | 17.25 | 18.18 | 17 | 17.85 | +3.48% | 253,693 | 446,744,119 |
| 2025-03-12 | 16.28 | 18.08 | 16.16 | 17.25 | +5.96% | 270,934 | 462,020,928 |
| 2025-03-11 | 15.53 | 16.36 | 15.45 | 16.28 | +3.04% | 157,808 | 252,318,071 |
| 2025-03-10 | 15.14 | 15.94 | 15.14 | 15.8 | +4.29% | 140,650 | 220,316,822 |
| 2025-03-07 | 14.88 | 15.43 | 14.88 | 15.15 | +1.27% | 89,677 | 136,323,927 |
| 2025-03-06 | 15.09 | 15.13 | 14.87 | 14.96 | -0.4% | 62,329 | 93,287,137 |
| 2025-03-05 | 14.86 | 15.17 | 14.7 | 15.02 | +0.13% | 95,511 | 142,403,087 |
| 2025-03-04 | 14.19 | 15.02 | 14.15 | 15 | +6.01% | 120,064 | 177,470,958 |
| 2025-03-03 | 14.13 | 14.39 | 14.05 | 14.15 | +0.21% | 33,016 | 47,061,713 |
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：