股票概览
17.7
+1.09%
+0.19
17.53
开盘价
17.71
最高价
17.41
最低价
119,146
成交量
数据更新至: 2025-03-25
技术指标
17.58
MA5 (5日均线)
17.50
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 | 17.53 | 17.71 | 17.41 | 17.7 | +1.09% | 119,146 | 208,561,326 |
| 2025-03-24 | 17.52 | 17.7 | 17.41 | 17.51 | +0.17% | 173,694 | 304,529,950 |
| 2025-03-21 | 17.52 | 17.72 | 17.4 | 17.48 | 0% | 134,017 | 234,845,359 |
| 2025-03-20 | 17.69 | 17.79 | 17.46 | 17.48 | -1.47% | 120,831 | 212,513,832 |
| 2025-03-19 | 17.7 | 17.98 | 17.64 | 17.74 | +0.17% | 136,847 | 243,510,191 |
| 2025-03-18 | 17.37 | 17.79 | 17.32 | 17.71 | +2.02% | 219,950 | 387,515,977 |
| 2025-03-17 | 17.61 | 17.75 | 17.3 | 17.36 | -0.8% | 234,094 | 409,314,124 |
| 2025-03-14 | 17.53 | 17.67 | 17.27 | 17.5 | +0.06% | 292,589 | 510,850,452 |
| 2025-03-13 | 17.01 | 17.72 | 17.01 | 17.49 | +2.88% | 425,879 | 745,304,686 |
| 2025-03-12 | 17.5 | 17.52 | 16.95 | 17 | -2.47% | 439,240 | 753,446,209 |
| 2025-03-11 | 17.3 | 17.5 | 17.18 | 17.43 | +0.4% | 183,803 | 318,539,040 |
| 2025-03-10 | 17.03 | 17.41 | 16.92 | 17.36 | +2.18% | 289,464 | 498,516,188 |
| 2025-03-07 | 16.87 | 17.25 | 16.77 | 16.99 | +1.01% | 257,659 | 438,932,252 |
| 2025-03-06 | 16.96 | 17.04 | 16.65 | 16.82 | -0.88% | 322,895 | 542,425,512 |
| 2025-03-05 | 16.88 | 17.05 | 16.73 | 16.97 | +1.13% | 222,574 | 377,119,698 |
| 2025-03-04 | 16.95 | 16.95 | 16.65 | 16.78 | -1.18% | 173,790 | 292,035,015 |
| 2025-03-03 | 16.63 | 17.05 | 16.63 | 16.98 | +2.6% | 455,595 | 772,212,904 |
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：