股票概览
18.1
+0.44%
+0.08
18.05
开盘价
18.16
最高价
17.92
最低价
76,312
成交量
数据更新至: 2025-03-25
技术指标
18.11
MA5 (5日均线)
18.13
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 | 18.05 | 18.16 | 17.92 | 18.1 | +0.44% | 76,312 | 137,763,733 |
| 2025-03-24 | 17.95 | 18.08 | 17.9 | 18.02 | +0.56% | 152,222 | 273,826,017 |
| 2025-03-21 | 18.2 | 18.28 | 17.89 | 17.92 | -1.54% | 175,843 | 317,358,693 |
| 2025-03-20 | 18.32 | 18.35 | 18.16 | 18.2 | -0.55% | 129,439 | 236,379,593 |
| 2025-03-19 | 18.27 | 18.36 | 18.2 | 18.3 | +0.16% | 127,061 | 232,169,968 |
| 2025-03-18 | 18.35 | 18.4 | 18.23 | 18.27 | 0% | 145,882 | 266,842,055 |
| 2025-03-17 | 18.48 | 18.49 | 18.23 | 18.27 | -0.54% | 188,117 | 344,402,848 |
| 2025-03-14 | 17.89 | 18.53 | 17.86 | 18.37 | +2.91% | 456,485 | 833,266,940 |
| 2025-03-13 | 17.93 | 18.12 | 17.8 | 17.85 | -0.89% | 164,720 | 295,121,331 |
| 2025-03-12 | 17.97 | 18.19 | 17.88 | 18.01 | +0.22% | 200,532 | 361,264,617 |
| 2025-03-11 | 17.82 | 17.97 | 17.79 | 17.97 | -0.06% | 174,976 | 312,527,786 |
| 2025-03-10 | 18.06 | 18.17 | 17.87 | 17.98 | -0.77% | 192,054 | 344,680,649 |
| 2025-03-07 | 18.44 | 18.45 | 18.11 | 18.12 | -2.21% | 236,085 | 430,136,297 |
| 2025-03-06 | 18.35 | 18.57 | 18.2 | 18.53 | +2.04% | 314,655 | 580,546,933 |
| 2025-03-05 | 18.17 | 18.28 | 18.02 | 18.16 | 0% | 165,803 | 300,949,417 |
| 2025-03-04 | 18.16 | 18.28 | 18.07 | 18.16 | -0.33% | 150,000 | 272,886,022 |
| 2025-03-03 | 18.25 | 18.45 | 18.06 | 18.22 | +0.66% | 242,269 | 442,803,509 |
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：