股票概览
17.92
+1.41%
+0.25
17.78
开盘价
18.6
最高价
17.37
最低价
285,381
成交量
数据更新至: 2025-03-25
技术指标
18.14
MA5 (5日均线)
17.35
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 | 17.78 | 18.6 | 17.37 | 17.92 | +1.41% | 285,381 | 513,795,602 |
| 2025-03-24 | 17.69 | 17.9 | 17.09 | 17.67 | -1.83% | 355,566 | 622,277,115 |
| 2025-03-21 | 18.68 | 19.08 | 17.97 | 18 | -5.66% | 469,026 | 862,806,303 |
| 2025-03-20 | 17.82 | 19.68 | 17.22 | 19.08 | +5.76% | 679,087 | 1,262,646,642 |
| 2025-03-19 | 16.7 | 18.48 | 16.45 | 18.04 | +6.43% | 532,297 | 936,152,699 |
| 2025-03-18 | 16.28 | 17.28 | 16 | 16.95 | +3.86% | 387,952 | 646,738,848 |
| 2025-03-17 | 16.4 | 16.51 | 15.71 | 16.32 | -0.97% | 284,899 | 460,536,365 |
| 2025-03-14 | 15.88 | 16.65 | 15.6 | 16.48 | +3.65% | 334,755 | 541,814,707 |
| 2025-03-13 | 17.26 | 17.26 | 15.61 | 15.9 | -7.13% | 466,180 | 750,212,946 |
| 2025-03-12 | 17.15 | 17.82 | 16.9 | 17.12 | +0.41% | 307,810 | 535,030,892 |
| 2025-03-11 | 16.6 | 17.14 | 16.46 | 17.05 | -0.12% | 322,391 | 541,696,776 |
| 2025-03-10 | 18.01 | 18.08 | 16.96 | 17.07 | -3.83% | 428,847 | 741,718,487 |
| 2025-03-07 | 16.9 | 18.58 | 16.86 | 17.75 | +4.47% | 518,711 | 930,224,605 |
| 2025-03-06 | 16.88 | 17.58 | 16.72 | 16.99 | +0.71% | 452,267 | 772,099,600 |
| 2025-03-05 | 15.91 | 16.96 | 15.87 | 16.87 | +6.03% | 496,148 | 826,078,618 |
| 2025-03-04 | 14.78 | 16.18 | 14.78 | 15.91 | +6.64% | 606,914 | 954,222,758 |
| 2025-03-03 | 15.24 | 15.45 | 14.75 | 14.92 | -1.84% | 336,871 | 506,367,199 |
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：