股票概览
17.43
-0.06%
-0.01
17.44
开盘价
17.59
最高价
17.2
最低价
41,497
成交量
数据更新至: 2025-03-25
技术指标
17.94
MA5 (5日均线)
17.67
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 | 17.44 | 17.59 | 17.2 | 17.43 | -0.06% | 41,497 | 72,172,468 |
| 2025-03-24 | 17.98 | 18.16 | 17.17 | 17.44 | -3.06% | 98,049 | 171,181,628 |
| 2025-03-21 | 18.2 | 18.28 | 17.86 | 17.99 | -1.05% | 68,479 | 123,769,962 |
| 2025-03-20 | 18.49 | 18.6 | 18.05 | 18.18 | -2.62% | 91,463 | 166,413,692 |
| 2025-03-19 | 17.73 | 19.55 | 17.73 | 18.67 | +5.06% | 224,072 | 417,354,916 |
| 2025-03-18 | 17.75 | 17.95 | 17.42 | 17.77 | 0% | 70,848 | 125,316,554 |
| 2025-03-17 | 17.98 | 18.13 | 17.7 | 17.77 | -1.11% | 58,635 | 104,471,926 |
| 2025-03-14 | 16.85 | 18.15 | 16.79 | 17.97 | +6.65% | 136,798 | 240,123,346 |
| 2025-03-13 | 16.65 | 16.9 | 16.53 | 16.85 | +1.32% | 53,922 | 90,461,714 |
| 2025-03-12 | 16.78 | 16.83 | 16.56 | 16.63 | -0.66% | 43,558 | 72,536,150 |
| 2025-03-11 | 16.72 | 16.77 | 16.45 | 16.74 | -0.18% | 36,320 | 60,240,245 |
| 2025-03-10 | 16.58 | 16.93 | 16.5 | 16.77 | +1.15% | 43,306 | 72,532,947 |
| 2025-03-07 | 16.93 | 16.95 | 16.5 | 16.58 | -2.07% | 59,496 | 99,668,749 |
| 2025-03-06 | 16.98 | 17.09 | 16.77 | 16.93 | +0.06% | 49,537 | 83,634,158 |
| 2025-03-05 | 17.02 | 17.04 | 16.79 | 16.92 | -0.59% | 27,715 | 46,769,117 |
| 2025-03-04 | 16.95 | 17.03 | 16.81 | 17.02 | +0.41% | 29,927 | 50,714,271 |
| 2025-03-03 | 17.18 | 17.43 | 16.81 | 16.95 | -1.17% | 54,073 | 92,243,801 |
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：