股票概览
17.78
+1.08%
+0.19
17.62
开盘价
18.22
最高价
17.5
最低价
145,268
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
18.47
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 | 17.62 | 18.22 | 17.5 | 17.78 | +1.08% | 145,268 | 259,508,540 |
| 2025-03-24 | 17.62 | 17.78 | 17.12 | 17.59 | -1.07% | 219,345 | 383,874,551 |
| 2025-03-21 | 18.28 | 18.29 | 17.51 | 17.78 | -3% | 303,010 | 541,147,329 |
| 2025-03-20 | 18.58 | 18.75 | 18.3 | 18.33 | -1.5% | 181,082 | 334,891,330 |
| 2025-03-19 | 18.65 | 18.88 | 18.15 | 18.61 | -0.16% | 247,638 | 456,729,646 |
| 2025-03-18 | 18.82 | 18.95 | 18.53 | 18.64 | -0.96% | 241,197 | 451,741,211 |
| 2025-03-17 | 19.47 | 19.5 | 18.65 | 18.82 | -3.39% | 376,673 | 711,154,153 |
| 2025-03-14 | 18.5 | 19.8 | 18.31 | 19.48 | +5.07% | 578,872 | 1,108,485,375 |
| 2025-03-13 | 19.09 | 19.38 | 18.4 | 18.54 | -3.19% | 342,036 | 641,055,036 |
| 2025-03-12 | 19 | 19.93 | 18.92 | 19.15 | +0.52% | 716,103 | 1,392,082,775 |
| 2025-03-11 | 17.89 | 19.28 | 17.81 | 19.05 | +5.48% | 557,392 | 1,042,294,163 |
| 2025-03-10 | 18.53 | 18.59 | 17.75 | 18.06 | -3.37% | 378,093 | 681,309,805 |
| 2025-03-07 | 18.7 | 19.29 | 18.47 | 18.69 | -0.27% | 388,439 | 732,749,502 |
| 2025-03-06 | 18.75 | 19.1 | 18.51 | 18.74 | +0.37% | 426,499 | 802,842,627 |
| 2025-03-05 | 18.53 | 18.82 | 18.44 | 18.67 | +0.81% | 318,857 | 594,420,985 |
| 2025-03-04 | 17.79 | 18.95 | 17.68 | 18.52 | +2.49% | 387,171 | 717,029,661 |
| 2025-03-03 | 18.2 | 18.5 | 17.64 | 18.07 | -0.39% | 427,348 | 771,340,090 |
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：