股票概览
17.43
-0.8%
-0.14
17.72
开盘价
17.77
最高价
17
最低价
8,521
成交量
数据更新至: 2025-03-25
技术指标
18.13
MA5 (5日均线)
18.56
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 | 17.72 | 17.77 | 17 | 17.43 | -0.8% | 8,521 | 14,893,654 |
| 2025-03-24 | 18.21 | 18.47 | 17.21 | 17.57 | -3.51% | 21,690 | 38,534,483 |
| 2025-03-21 | 18.51 | 18.75 | 18.12 | 18.21 | -2.1% | 21,381 | 39,359,266 |
| 2025-03-20 | 18.76 | 18.96 | 18.6 | 18.6 | -1.22% | 12,820 | 24,056,469 |
| 2025-03-19 | 19.11 | 19.29 | 18.71 | 18.83 | -1.47% | 24,918 | 47,270,431 |
| 2025-03-18 | 18.93 | 19.14 | 18.85 | 19.11 | +0.42% | 17,285 | 32,856,274 |
| 2025-03-17 | 19.18 | 19.35 | 18.84 | 19.03 | -0.16% | 22,975 | 43,804,277 |
| 2025-03-14 | 18.75 | 19.17 | 18.43 | 19.06 | +1.65% | 19,670 | 37,070,386 |
| 2025-03-13 | 19 | 19.01 | 18.37 | 18.75 | -1.42% | 19,710 | 36,671,234 |
| 2025-03-12 | 19.24 | 19.25 | 18.85 | 19.02 | -0.21% | 20,873 | 39,684,465 |
| 2025-03-11 | 19.35 | 19.46 | 18.79 | 19.06 | -2.46% | 30,073 | 57,377,305 |
| 2025-03-10 | 19.24 | 19.92 | 19.24 | 19.54 | +1.56% | 34,712 | 67,922,726 |
| 2025-03-07 | 19.98 | 20.1 | 19.21 | 19.24 | -3.61% | 31,260 | 61,541,015 |
| 2025-03-06 | 19.4 | 20.17 | 19.25 | 19.96 | +2.73% | 35,922 | 71,044,241 |
| 2025-03-05 | 19.56 | 19.64 | 19.18 | 19.43 | -1.12% | 26,678 | 51,756,718 |
| 2025-03-04 | 19.5 | 20.2 | 19.3 | 19.65 | -0.71% | 38,950 | 76,579,452 |
| 2025-03-03 | 19.45 | 20.42 | 19.45 | 19.79 | +1.75% | 57,686 | 115,042,632 |
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：