股票概览
18.1
-1.15%
-0.21
18.35
开盘价
18.61
最高价
17.97
最低价
111,823
成交量
数据更新至: 2025-03-25
技术指标
18.54
MA5 (5日均线)
18.85
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 | 18.61 | 17.97 | 18.1 | -1.15% | 111,823 | 203,711,884 |
| 2025-03-24 | 18.11 | 18.45 | 17.98 | 18.31 | +0.49% | 209,207 | 381,117,277 |
| 2025-03-21 | 18.87 | 18.88 | 18.2 | 18.22 | -3.85% | 277,451 | 511,377,093 |
| 2025-03-20 | 19.01 | 19.25 | 18.84 | 18.95 | -0.84% | 202,764 | 385,966,836 |
| 2025-03-19 | 18.95 | 19.49 | 18.5 | 19.11 | +0.16% | 394,481 | 750,455,740 |
| 2025-03-18 | 19.32 | 19.45 | 18.95 | 19.08 | -0.47% | 275,251 | 526,866,367 |
| 2025-03-17 | 19.4 | 19.44 | 18.98 | 19.17 | -0.62% | 218,332 | 418,303,875 |
| 2025-03-14 | 18.9 | 19.43 | 18.72 | 19.29 | +2.17% | 260,265 | 499,120,615 |
| 2025-03-13 | 19.43 | 19.82 | 18.72 | 18.88 | -2.53% | 378,892 | 725,109,932 |
| 2025-03-12 | 19.26 | 19.6 | 19.26 | 19.37 | +2.38% | 429,066 | 833,275,548 |
| 2025-03-11 | 18.55 | 19.24 | 18.55 | 18.92 | -0.53% | 288,480 | 544,747,125 |
| 2025-03-10 | 19.3 | 19.6 | 18.98 | 19.02 | +0.11% | 275,860 | 529,222,213 |
| 2025-03-07 | 19.04 | 19.28 | 18.81 | 19 | -0.42% | 295,242 | 563,716,266 |
| 2025-03-06 | 19.24 | 19.35 | 18.86 | 19.08 | 0% | 518,976 | 990,660,976 |
| 2025-03-05 | 18.98 | 19.28 | 18.85 | 19.08 | +0.42% | 191,393 | 364,284,607 |
| 2025-03-04 | 18.29 | 19.25 | 18.25 | 19 | +2.87% | 300,628 | 567,747,225 |
| 2025-03-03 | 19 | 19.13 | 18.3 | 18.47 | -2.33% | 466,487 | 869,610,462 |
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：