股票概览
17.79
+0.4%
+0.07
17.72
开盘价
17.82
最高价
17.61
最低价
258,968
成交量
数据更新至: 2025-03-25
技术指标
17.84
MA5 (5日均线)
17.87
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 | 17.72 | 17.82 | 17.61 | 17.79 | +0.4% | 258,968 | 459,953,901 |
| 2025-03-24 | 17.6 | 17.83 | 17.57 | 17.72 | +0.62% | 449,869 | 795,508,678 |
| 2025-03-21 | 17.85 | 17.95 | 17.58 | 17.61 | -1.68% | 564,238 | 1,001,501,787 |
| 2025-03-20 | 18.15 | 18.18 | 17.81 | 17.91 | -1.43% | 500,007 | 899,350,586 |
| 2025-03-19 | 18.13 | 18.25 | 18.1 | 18.17 | +0.06% | 447,551 | 813,470,990 |
| 2025-03-18 | 18.08 | 18.26 | 18.08 | 18.16 | +0.83% | 625,101 | 1,135,012,098 |
| 2025-03-17 | 18.14 | 18.21 | 17.98 | 18.01 | -0.39% | 649,352 | 1,173,417,379 |
| 2025-03-14 | 17.65 | 18.22 | 17.61 | 18.08 | +2.73% | 1,368,963 | 2,469,603,424 |
| 2025-03-13 | 17.58 | 17.73 | 17.47 | 17.6 | -0.11% | 388,606 | 683,940,009 |
| 2025-03-12 | 17.64 | 17.89 | 17.53 | 17.62 | -0.17% | 500,079 | 884,308,539 |
| 2025-03-11 | 17.33 | 17.65 | 17.3 | 17.65 | +1.03% | 416,161 | 726,701,022 |
| 2025-03-10 | 17.65 | 17.7 | 17.41 | 17.47 | -1.19% | 452,673 | 792,382,244 |
| 2025-03-07 | 17.95 | 17.95 | 17.64 | 17.68 | -1.78% | 539,519 | 958,909,305 |
| 2025-03-06 | 17.85 | 18.08 | 17.79 | 18 | +1.64% | 823,493 | 1,480,117,837 |
| 2025-03-05 | 17.67 | 17.82 | 17.56 | 17.71 | +0.23% | 361,720 | 639,849,615 |
| 2025-03-04 | 17.45 | 17.89 | 17.41 | 17.67 | +0.8% | 481,592 | 852,043,232 |
| 2025-03-03 | 17.48 | 17.69 | 17.42 | 17.53 | +0.29% | 490,531 | 861,939,619 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832