股票概览
16.9
-0.18%
-0.03
17
开盘价
17.06
最高价
16.76
最低价
172,210
成交量
数据更新至: 2025-03-25
技术指标
17.37
MA5 (5日均线)
18.03
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 | 17.06 | 16.76 | 16.9 | -0.18% | 172,210 | 291,148,608 |
| 2025-03-24 | 17.27 | 17.32 | 16.48 | 16.93 | -1.34% | 397,705 | 670,023,201 |
| 2025-03-21 | 17.8 | 17.83 | 17.15 | 17.16 | -3.81% | 448,821 | 781,620,120 |
| 2025-03-20 | 17.98 | 18.14 | 17.8 | 17.84 | -1.11% | 353,642 | 634,170,607 |
| 2025-03-19 | 18.58 | 18.58 | 18 | 18.04 | -3.17% | 509,500 | 924,411,508 |
| 2025-03-18 | 18.58 | 18.95 | 18.58 | 18.63 | +0.27% | 474,766 | 890,817,104 |
| 2025-03-17 | 18.41 | 18.66 | 18.3 | 18.58 | +1.03% | 453,944 | 840,242,706 |
| 2025-03-14 | 18.3 | 18.43 | 17.75 | 18.39 | +0.38% | 644,483 | 1,170,173,663 |
| 2025-03-13 | 19.5 | 19.5 | 18.3 | 18.32 | -6.29% | 849,511 | 1,592,365,330 |
| 2025-03-12 | 19.65 | 19.87 | 19.28 | 19.55 | +0.36% | 744,241 | 1,453,915,885 |
| 2025-03-11 | 19.32 | 19.65 | 19.04 | 19.48 | -1.47% | 685,574 | 1,325,093,665 |
| 2025-03-10 | 19.22 | 19.99 | 19.03 | 19.77 | +1.49% | 827,748 | 1,625,153,279 |
| 2025-03-07 | 19.85 | 20.32 | 18.99 | 19.48 | -3.8% | 1,121,405 | 2,207,070,176 |
| 2025-03-06 | 19.61 | 20.6 | 19.56 | 20.25 | +3.63% | 1,442,512 | 2,909,552,179 |
| 2025-03-05 | 19.52 | 20.03 | 19.13 | 19.54 | -3.41% | 1,277,144 | 2,500,350,278 |
| 2025-03-04 | 19.5 | 21.88 | 18.82 | 20.23 | -3.25% | 1,961,704 | 3,819,534,770 |
| 2025-03-03 | 20.8 | 22.67 | 20.11 | 20.91 | +0.53% | 2,651,836 | 5,709,257,912 |
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：