股票概览
18.5
-2.37%
-0.45
18.77
开盘价
18.91
最高价
18.25
最低价
34,794
成交量
数据更新至: 2025-03-25
技术指标
19.27
MA5 (5日均线)
19.28
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 | 18.91 | 18.25 | 18.5 | -2.37% | 34,794 | 64,394,675 |
| 2025-03-24 | 19.71 | 19.94 | 18.54 | 18.95 | -4% | 48,666 | 92,864,878 |
| 2025-03-21 | 19.7 | 19.97 | 19.44 | 19.74 | -0.05% | 42,396 | 83,525,805 |
| 2025-03-20 | 19.3 | 20.05 | 19.3 | 19.75 | +1.8% | 49,522 | 97,931,243 |
| 2025-03-19 | 19.6 | 19.6 | 19.2 | 19.4 | -0.87% | 24,199 | 46,887,657 |
| 2025-03-18 | 19.14 | 19.67 | 19.11 | 19.57 | +2.25% | 43,273 | 84,135,947 |
| 2025-03-17 | 19.14 | 19.21 | 19.02 | 19.14 | +0.1% | 28,028 | 53,602,211 |
| 2025-03-14 | 19.27 | 19.28 | 18.84 | 19.12 | -0.42% | 36,941 | 70,294,134 |
| 2025-03-13 | 19.35 | 19.52 | 18.96 | 19.2 | -1.03% | 30,342 | 58,096,701 |
| 2025-03-12 | 19.47 | 19.79 | 19.34 | 19.4 | -0.46% | 31,844 | 62,115,611 |
| 2025-03-11 | 19.27 | 19.49 | 19.14 | 19.49 | +0.46% | 28,466 | 54,921,741 |
| 2025-03-10 | 19.44 | 19.71 | 19.22 | 19.4 | -0.15% | 38,993 | 75,729,856 |
| 2025-03-07 | 19.18 | 19.8 | 19.08 | 19.43 | +0.62% | 55,070 | 107,403,118 |
| 2025-03-06 | 18.94 | 19.75 | 18.89 | 19.31 | +1.9% | 52,461 | 101,289,642 |
| 2025-03-05 | 18.75 | 19 | 18.51 | 18.95 | +1.61% | 31,492 | 59,071,235 |
| 2025-03-04 | 18.4 | 18.72 | 18.21 | 18.65 | +1.63% | 19,960 | 37,097,372 |
| 2025-03-03 | 18.34 | 18.69 | 18.22 | 18.35 | +0.05% | 21,066 | 38,973,011 |
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：