股票概览
18.02
-0.17%
-0.03
18.03
开盘价
18.08
最高价
17.93
最低价
48,253
成交量
数据更新至: 2025-03-25
技术指标
18.05
MA5 (5日均线)
18.05
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 | 18.03 | 18.08 | 17.93 | 18.02 | -0.17% | 48,253 | 86,816,339 |
| 2025-03-24 | 17.92 | 18.14 | 17.86 | 18.05 | +0.73% | 104,612 | 188,137,711 |
| 2025-03-21 | 18.08 | 18.28 | 17.84 | 17.92 | -0.99% | 114,643 | 206,910,300 |
| 2025-03-20 | 18.17 | 18.28 | 18.09 | 18.1 | -0.44% | 89,316 | 162,346,802 |
| 2025-03-19 | 18.15 | 18.21 | 18.08 | 18.18 | +0.06% | 85,375 | 154,983,601 |
| 2025-03-18 | 18.23 | 18.35 | 18.12 | 18.17 | -0.33% | 106,002 | 192,849,468 |
| 2025-03-17 | 18.17 | 18.27 | 18.14 | 18.23 | +0.5% | 123,304 | 224,629,736 |
| 2025-03-14 | 17.82 | 18.14 | 17.81 | 18.14 | +1.68% | 172,389 | 311,278,194 |
| 2025-03-13 | 17.88 | 17.97 | 17.72 | 17.84 | -0.17% | 99,165 | 176,770,756 |
| 2025-03-12 | 17.97 | 18.02 | 17.82 | 17.87 | -0.56% | 90,517 | 162,105,726 |
| 2025-03-11 | 17.61 | 17.97 | 17.49 | 17.97 | +1.35% | 158,599 | 281,806,757 |
| 2025-03-10 | 17.74 | 17.77 | 17.61 | 17.73 | +0.11% | 93,151 | 164,587,104 |
| 2025-03-07 | 17.38 | 17.93 | 17.28 | 17.71 | +1.78% | 236,926 | 417,747,388 |
| 2025-03-06 | 17.38 | 17.45 | 17.28 | 17.4 | +0.35% | 129,894 | 225,537,717 |
| 2025-03-05 | 17.53 | 17.59 | 17.23 | 17.34 | -1.14% | 121,945 | 211,545,014 |
| 2025-03-04 | 17.43 | 17.62 | 17.42 | 17.54 | +0.23% | 75,184 | 131,740,034 |
| 2025-03-03 | 17.45 | 17.75 | 17.44 | 17.5 | +0.23% | 154,515 | 272,133,243 |
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：