股票概览
16.8
-0.59%
-0.1
16.96
开盘价
17.05
最高价
16.65
最低价
46,147
成交量
数据更新至: 2025-03-25
技术指标
17.37
MA5 (5日均线)
17.61
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 | 16.96 | 17.05 | 16.65 | 16.8 | -0.59% | 46,147 | 77,849,460 |
| 2025-03-24 | 17.35 | 17.35 | 16.5 | 16.9 | -2.71% | 111,892 | 188,447,753 |
| 2025-03-21 | 17.73 | 17.81 | 17.3 | 17.37 | -3.12% | 112,147 | 196,429,479 |
| 2025-03-20 | 17.9 | 18.07 | 17.75 | 17.93 | +0.5% | 111,522 | 199,860,827 |
| 2025-03-19 | 18.25 | 18.27 | 17.74 | 17.84 | -3.04% | 162,318 | 291,443,447 |
| 2025-03-18 | 18.2 | 18.88 | 18.1 | 18.4 | -1.02% | 273,642 | 501,236,024 |
| 2025-03-17 | 17.43 | 19.1 | 17.3 | 18.59 | +7.09% | 419,932 | 777,747,127 |
| 2025-03-14 | 17.09 | 17.44 | 17 | 17.36 | +1.58% | 127,357 | 219,701,653 |
| 2025-03-13 | 17.77 | 17.78 | 16.9 | 17.09 | -4.1% | 178,256 | 307,175,601 |
| 2025-03-12 | 17.81 | 17.98 | 17.78 | 17.82 | -0.28% | 120,282 | 215,089,919 |
| 2025-03-11 | 17.78 | 18.04 | 17.71 | 17.87 | -0.94% | 113,214 | 202,026,409 |
| 2025-03-10 | 18 | 18.2 | 17.66 | 18.04 | +0.33% | 120,213 | 216,002,677 |
| 2025-03-07 | 18.15 | 18.43 | 17.95 | 17.98 | -1.37% | 164,018 | 297,968,843 |
| 2025-03-06 | 18.3 | 18.44 | 18.1 | 18.23 | +0.44% | 190,805 | 348,776,206 |
| 2025-03-05 | 18.01 | 18.17 | 17.71 | 18.15 | +0.61% | 159,432 | 286,299,844 |
| 2025-03-04 | 17.68 | 18.23 | 17.67 | 18.04 | +0.61% | 138,160 | 249,572,996 |
| 2025-03-03 | 18.05 | 18.24 | 17.71 | 17.93 | -0.55% | 170,805 | 306,777,318 |
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：