股票概览
18.21
-0.11%
-0.02
18.22
开盘价
18.54
最高价
18.11
最低价
277,455
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
17.88
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 | 18.22 | 18.54 | 18.11 | 18.21 | -0.11% | 277,455 | 507,806,538 |
| 2025-03-24 | 17.72 | 18.44 | 17.64 | 18.23 | +3.46% | 583,704 | 1,060,690,647 |
| 2025-03-21 | 17.95 | 18.11 | 17.57 | 17.62 | -2.17% | 368,933 | 657,759,658 |
| 2025-03-20 | 18.3 | 18.43 | 17.95 | 18.01 | -0.11% | 340,873 | 619,222,564 |
| 2025-03-19 | 17.92 | 18.04 | 17.75 | 18.03 | +0.73% | 276,978 | 496,211,986 |
| 2025-03-18 | 17.97 | 18.16 | 17.76 | 17.9 | +0.79% | 383,112 | 689,061,468 |
| 2025-03-17 | 17.8 | 18 | 17.72 | 17.76 | -0.62% | 320,681 | 572,019,106 |
| 2025-03-14 | 18.07 | 18.18 | 17.7 | 17.87 | +0.68% | 496,571 | 888,180,460 |
| 2025-03-13 | 17.54 | 17.93 | 17.41 | 17.75 | +2.01% | 424,439 | 750,572,297 |
| 2025-03-12 | 17.33 | 17.52 | 17.13 | 17.4 | +1.34% | 351,932 | 609,931,344 |
| 2025-03-11 | 17.06 | 17.21 | 16.9 | 17.17 | -0.87% | 276,187 | 470,999,012 |
| 2025-03-10 | 16.99 | 17.45 | 16.84 | 17.32 | +2% | 428,679 | 735,932,517 |
| 2025-03-07 | 16.8 | 17.28 | 16.79 | 16.98 | +1.13% | 496,349 | 849,177,018 |
| 2025-03-06 | 16.8 | 17.14 | 16.68 | 16.79 | +2.69% | 576,845 | 975,221,386 |
| 2025-03-05 | 16.11 | 16.4 | 15.88 | 16.35 | +1.18% | 303,868 | 491,189,649 |
| 2025-03-04 | 16.08 | 16.22 | 15.97 | 16.16 | +0.44% | 208,022 | 335,247,355 |
| 2025-03-03 | 15.96 | 16.28 | 15.96 | 16.09 | +1% | 270,871 | 436,756,956 |
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：