股票概览
17.65
-4.59%
-0.85
18.5
开盘价
18.64
最高价
17.47
最低价
229,280
成交量
数据更新至: 2025-03-25
技术指标
19.03
MA5 (5日均线)
19.59
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 | 18.5 | 18.64 | 17.47 | 17.65 | -4.59% | 229,280 | 411,388,031 |
| 2025-03-24 | 18.81 | 19.12 | 17.96 | 18.5 | -2.43% | 237,485 | 439,337,567 |
| 2025-03-21 | 19.75 | 19.78 | 18.86 | 18.96 | -4.68% | 191,004 | 367,288,037 |
| 2025-03-20 | 20 | 20.3 | 19.71 | 19.89 | -1.34% | 137,739 | 275,241,789 |
| 2025-03-19 | 20.25 | 20.45 | 19.77 | 20.16 | -1.18% | 163,405 | 328,452,126 |
| 2025-03-18 | 20.49 | 20.68 | 19.82 | 20.4 | -1.02% | 209,993 | 424,708,345 |
| 2025-03-17 | 20 | 21.2 | 20 | 20.61 | +2.28% | 332,062 | 687,425,962 |
| 2025-03-14 | 19.47 | 20.33 | 18.9 | 20.15 | +3.44% | 261,202 | 513,642,919 |
| 2025-03-13 | 20 | 20.35 | 19.35 | 19.48 | -3.13% | 250,029 | 495,535,683 |
| 2025-03-12 | 19.61 | 21 | 19.61 | 20.11 | +2.81% | 348,108 | 707,654,145 |
| 2025-03-11 | 19.49 | 19.7 | 18.8 | 19.56 | -0.96% | 280,422 | 538,253,468 |
| 2025-03-10 | 19.85 | 20.34 | 19.41 | 19.75 | +0.1% | 226,202 | 450,002,900 |
| 2025-03-07 | 19.7 | 20.13 | 19.36 | 19.73 | +0.15% | 209,005 | 411,325,219 |
| 2025-03-06 | 19.49 | 19.98 | 19.3 | 19.7 | +2.6% | 230,605 | 455,249,474 |
| 2025-03-05 | 18.9 | 19.26 | 18.81 | 19.2 | +1.59% | 186,107 | 354,722,777 |
| 2025-03-04 | 18.51 | 19.45 | 18.36 | 18.9 | +1.29% | 216,890 | 412,236,355 |
| 2025-03-03 | 19.2 | 19.3 | 18.51 | 18.66 | -1.79% | 209,055 | 393,642,146 |
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：