股票概览
18.71
-1.27%
-0.24
18.91
开盘价
19.19
最高价
18.62
最低价
31,140
成交量
数据更新至: 2025-03-25
技术指标
19.10
MA5 (5日均线)
18.95
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 | 18.91 | 19.19 | 18.62 | 18.71 | -1.27% | 31,140 | 58,549,305 |
| 2025-03-24 | 18.86 | 19.05 | 18.68 | 18.95 | +0.16% | 54,325 | 102,693,596 |
| 2025-03-21 | 19.43 | 19.46 | 18.77 | 18.92 | -2.87% | 81,073 | 153,957,091 |
| 2025-03-20 | 19.34 | 19.64 | 19.25 | 19.48 | +0.31% | 51,688 | 100,594,060 |
| 2025-03-19 | 19 | 19.67 | 18.94 | 19.42 | +1.89% | 124,645 | 242,249,726 |
| 2025-03-18 | 19.07 | 19.25 | 18.9 | 19.06 | 0% | 45,588 | 86,798,261 |
| 2025-03-17 | 19.07 | 19.1 | 18.64 | 19.06 | +0.79% | 61,847 | 117,416,158 |
| 2025-03-14 | 18.43 | 18.95 | 18.42 | 18.91 | +2.22% | 54,333 | 101,925,456 |
| 2025-03-13 | 18.53 | 18.66 | 18.38 | 18.5 | -0.16% | 55,370 | 102,277,503 |
| 2025-03-12 | 18.44 | 18.95 | 18.34 | 18.53 | +1.31% | 78,117 | 145,660,361 |
| 2025-03-11 | 18.21 | 18.48 | 18.03 | 18.29 | -1.08% | 54,752 | 99,785,564 |
| 2025-03-10 | 18.4 | 18.64 | 18.24 | 18.49 | +0.82% | 50,859 | 93,627,974 |
| 2025-03-07 | 18.23 | 18.52 | 18.16 | 18.34 | -0.11% | 58,586 | 107,372,792 |
| 2025-03-06 | 18.42 | 18.55 | 18.2 | 18.36 | +0.38% | 65,369 | 120,076,270 |
| 2025-03-05 | 18.47 | 18.65 | 18.18 | 18.29 | -0.97% | 48,638 | 89,050,993 |
| 2025-03-04 | 18.24 | 18.89 | 18.2 | 18.47 | +0.76% | 78,974 | 147,116,920 |
| 2025-03-03 | 18.42 | 18.59 | 18.24 | 18.33 | -0.11% | 77,616 | 143,084,363 |
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：