股票概览
18.91
+0.75%
+0.14
18.77
开盘价
18.98
最高价
18.7
最低价
68,495
成交量
数据更新至: 2025-03-25
技术指标
19.06
MA5 (5日均线)
19.22
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 | 18.77 | 18.98 | 18.7 | 18.91 | +0.75% | 68,495 | 129,259,158 |
| 2025-03-24 | 18.8 | 18.88 | 18.61 | 18.77 | -0.42% | 118,455 | 222,202,950 |
| 2025-03-21 | 19 | 19.06 | 18.76 | 18.85 | -0.68% | 168,490 | 318,051,038 |
| 2025-03-20 | 19.5 | 19.5 | 18.96 | 18.98 | -4% | 353,953 | 677,919,155 |
| 2025-03-19 | 19.58 | 19.77 | 19.53 | 19.77 | +0.82% | 131,137 | 258,115,073 |
| 2025-03-18 | 19.53 | 19.65 | 19.43 | 19.61 | +0.67% | 116,834 | 228,331,995 |
| 2025-03-17 | 19.49 | 19.62 | 19.41 | 19.48 | +0.15% | 126,592 | 247,017,812 |
| 2025-03-14 | 19.24 | 19.45 | 19.16 | 19.45 | +1.04% | 162,757 | 314,534,678 |
| 2025-03-13 | 19.08 | 19.3 | 19.02 | 19.25 | +0.84% | 126,268 | 242,373,749 |
| 2025-03-12 | 19.15 | 19.32 | 19.02 | 19.09 | -0.31% | 101,165 | 193,443,086 |
| 2025-03-11 | 18.85 | 19.17 | 18.71 | 19.15 | +0.74% | 124,308 | 236,141,795 |
| 2025-03-10 | 18.76 | 19.01 | 18.74 | 19.01 | +1.06% | 96,457 | 182,213,872 |
| 2025-03-07 | 18.95 | 18.99 | 18.74 | 18.81 | -1.05% | 113,117 | 213,288,487 |
| 2025-03-06 | 18.99 | 19.13 | 18.87 | 19.01 | +0.26% | 106,784 | 202,594,922 |
| 2025-03-05 | 19.18 | 19.19 | 18.9 | 18.96 | -1.2% | 107,634 | 204,431,961 |
| 2025-03-04 | 18.84 | 19.21 | 18.74 | 19.19 | +1.59% | 147,422 | 280,699,409 |
| 2025-03-03 | 18.47 | 18.98 | 18.46 | 18.89 | +1.94% | 197,456 | 372,557,080 |
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：