股票概览
17.88
-0.5%
-0.09
17.93
开盘价
18
最高价
17.8
最低价
45,423
成交量
数据更新至: 2025-03-25
技术指标
17.92
MA5 (5日均线)
17.74
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 | 17.93 | 18 | 17.8 | 17.88 | -0.5% | 45,423 | 81,259,756 |
| 2025-03-24 | 17.84 | 18.04 | 17.76 | 17.97 | +0.73% | 121,902 | 218,308,189 |
| 2025-03-21 | 17.92 | 18.18 | 17.75 | 17.84 | -0.34% | 190,236 | 341,490,631 |
| 2025-03-20 | 17.99 | 18.01 | 17.79 | 17.9 | -0.5% | 109,661 | 196,319,497 |
| 2025-03-19 | 17.92 | 18.1 | 17.75 | 17.99 | +0.67% | 126,048 | 226,363,147 |
| 2025-03-18 | 17.8 | 17.91 | 17.68 | 17.87 | +0.28% | 96,890 | 172,728,736 |
| 2025-03-17 | 17.59 | 18.03 | 17.5 | 17.82 | +1.65% | 150,971 | 268,416,275 |
| 2025-03-14 | 17.22 | 17.61 | 17.16 | 17.53 | +1.74% | 139,284 | 243,721,160 |
| 2025-03-13 | 17.37 | 17.5 | 17.2 | 17.23 | -0.52% | 124,897 | 216,524,658 |
| 2025-03-12 | 17.59 | 17.64 | 17.31 | 17.32 | -1.53% | 175,534 | 306,248,272 |
| 2025-03-11 | 17.59 | 17.67 | 17.37 | 17.59 | -0.73% | 132,684 | 231,930,969 |
| 2025-03-10 | 17.89 | 17.96 | 17.5 | 17.72 | -0.56% | 92,546 | 163,739,065 |
| 2025-03-07 | 17.85 | 18.03 | 17.6 | 17.82 | -0.45% | 116,843 | 208,459,266 |
| 2025-03-06 | 17.81 | 18.12 | 17.71 | 17.9 | +0.79% | 155,891 | 279,139,561 |
| 2025-03-05 | 17.83 | 17.95 | 17.62 | 17.76 | -0.39% | 89,835 | 159,504,104 |
| 2025-03-04 | 17.54 | 18.07 | 17.46 | 17.83 | +1.08% | 129,573 | 230,898,658 |
| 2025-03-03 | 18.3 | 18.31 | 17.59 | 17.64 | -3.08% | 169,031 | 301,644,393 |
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：