股票概览
18.16
-0.77%
-0.14
18.2
开盘价
18.4
最高价
17.96
最低价
10,712
成交量
数据更新至: 2025-03-25
技术指标
19.16
MA5 (5日均线)
19.56
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 | 18.2 | 18.4 | 17.96 | 18.16 | -0.77% | 10,712 | 19,461,639 |
| 2025-03-24 | 19.2 | 19.32 | 17.79 | 18.3 | -4.64% | 36,235 | 66,697,416 |
| 2025-03-21 | 20.11 | 20.21 | 19.19 | 19.19 | -5.09% | 39,983 | 78,141,362 |
| 2025-03-20 | 19.75 | 20.56 | 19.67 | 20.22 | +1.46% | 50,498 | 101,805,672 |
| 2025-03-19 | 19.85 | 20.38 | 19.51 | 19.93 | +0.4% | 37,245 | 74,510,795 |
| 2025-03-18 | 19.75 | 19.95 | 19.71 | 19.85 | +0.05% | 15,288 | 30,332,368 |
| 2025-03-17 | 19.69 | 19.96 | 19.69 | 19.84 | +0.2% | 18,452 | 36,573,458 |
| 2025-03-14 | 19.91 | 20.07 | 19.42 | 19.8 | -1% | 22,330 | 43,893,037 |
| 2025-03-13 | 20.29 | 20.36 | 19.64 | 20 | -1.43% | 26,359 | 52,698,186 |
| 2025-03-12 | 20.08 | 20.44 | 20.01 | 20.29 | +1.35% | 30,284 | 61,334,360 |
| 2025-03-11 | 19.5 | 20.3 | 19.42 | 20.02 | +1.57% | 34,721 | 69,173,418 |
| 2025-03-10 | 19.7 | 19.84 | 19.05 | 19.71 | -2.28% | 47,139 | 92,068,436 |
| 2025-03-07 | 19.48 | 20.81 | 19.39 | 20.17 | +3.12% | 56,883 | 114,586,255 |
| 2025-03-06 | 19.34 | 19.79 | 19.24 | 19.56 | +1.19% | 18,766 | 36,633,818 |
| 2025-03-05 | 19.2 | 19.54 | 19.01 | 19.33 | 0% | 16,540 | 31,803,611 |
| 2025-03-04 | 18.37 | 19.49 | 18.36 | 19.33 | +4.37% | 28,742 | 55,005,632 |
| 2025-03-03 | 18.81 | 19.11 | 18.31 | 18.52 | -2.01% | 18,364 | 34,422,829 |
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：