股票概览
18.96
+4.23%
+0.77
18.35
开盘价
19.48
最高价
18.14
最低价
174,982
成交量
数据更新至: 2025-03-25
技术指标
18.95
MA5 (5日均线)
18.72
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 | 18.35 | 19.48 | 18.14 | 18.96 | +4.23% | 174,982 | 333,959,937 |
| 2025-03-24 | 18.73 | 19 | 17.7 | 18.19 | -3.81% | 123,326 | 225,419,725 |
| 2025-03-21 | 19.37 | 19.43 | 18.83 | 18.91 | -2.93% | 113,866 | 217,433,748 |
| 2025-03-20 | 19.09 | 19.69 | 19.05 | 19.48 | +1.51% | 140,169 | 272,903,347 |
| 2025-03-19 | 18.7 | 19.32 | 18.7 | 19.19 | +1.8% | 131,847 | 252,058,127 |
| 2025-03-18 | 18.63 | 19.2 | 18.51 | 18.85 | +1.29% | 135,561 | 256,053,242 |
| 2025-03-17 | 18.3 | 19.4 | 18.26 | 18.61 | +1.69% | 190,135 | 358,935,329 |
| 2025-03-14 | 18.19 | 18.51 | 18 | 18.3 | +0.22% | 71,736 | 131,083,955 |
| 2025-03-13 | 18.35 | 18.75 | 18.03 | 18.26 | -1.14% | 70,094 | 128,382,874 |
| 2025-03-12 | 18.4 | 18.96 | 18.3 | 18.47 | +1.21% | 104,878 | 194,843,031 |
| 2025-03-11 | 18.13 | 18.38 | 17.91 | 18.25 | +0.5% | 64,972 | 118,049,150 |
| 2025-03-10 | 18.03 | 18.38 | 18.03 | 18.16 | 0% | 60,731 | 110,303,869 |
| 2025-03-07 | 18.05 | 18.68 | 18.01 | 18.16 | -0.11% | 95,079 | 174,681,562 |
| 2025-03-06 | 18 | 18.2 | 17.88 | 18.18 | +0.55% | 85,349 | 154,274,641 |
| 2025-03-05 | 17.53 | 18.18 | 17.35 | 18.08 | +2.96% | 96,791 | 172,717,729 |
| 2025-03-04 | 17.28 | 17.78 | 17.08 | 17.56 | +2.03% | 75,739 | 132,818,923 |
| 2025-03-03 | 17.18 | 17.36 | 17.03 | 17.21 | +0.12% | 59,197 | 101,951,195 |
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：