股票概览
16.67
-0.83%
-0.14
16.68
开盘价
17.24
最高价
16.5
最低价
50,818
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.14
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 | 16.68 | 17.24 | 16.5 | 16.67 | -0.83% | 50,818 | 85,703,571 |
| 2025-03-24 | 16.98 | 17.2 | 16.39 | 16.81 | -1% | 75,974 | 127,185,034 |
| 2025-03-21 | 17.5 | 17.6 | 16.93 | 16.98 | -4.01% | 96,439 | 165,153,578 |
| 2025-03-20 | 17.96 | 18.01 | 17.44 | 17.69 | -2.8% | 147,146 | 260,314,371 |
| 2025-03-19 | 18.14 | 19.19 | 17.78 | 18.2 | +2.36% | 278,377 | 509,198,701 |
| 2025-03-18 | 17.22 | 17.88 | 17.12 | 17.78 | +3.43% | 106,921 | 187,315,268 |
| 2025-03-17 | 16.96 | 17.33 | 16.61 | 17.19 | +1.66% | 80,749 | 137,677,001 |
| 2025-03-14 | 16.22 | 16.95 | 16.21 | 16.91 | +4.19% | 91,608 | 152,260,483 |
| 2025-03-13 | 16.89 | 16.89 | 16.02 | 16.23 | -4.25% | 99,951 | 163,264,802 |
| 2025-03-12 | 16.95 | 17.19 | 16.89 | 16.95 | 0% | 97,202 | 165,771,326 |
| 2025-03-11 | 17 | 17.25 | 16.55 | 16.95 | -1.97% | 124,014 | 209,119,841 |
| 2025-03-10 | 17.74 | 17.95 | 17.28 | 17.29 | -2.48% | 142,619 | 250,725,138 |
| 2025-03-07 | 16.8 | 18.25 | 16.66 | 17.73 | +5.41% | 242,916 | 424,839,680 |
| 2025-03-06 | 16.45 | 17.07 | 16.45 | 16.82 | +1.08% | 172,108 | 289,656,697 |
| 2025-03-05 | 16.87 | 16.94 | 16.23 | 16.64 | -5.24% | 264,764 | 438,152,400 |
| 2025-03-04 | 17.27 | 18.8 | 17.27 | 17.56 | +0.34% | 339,917 | 612,024,147 |
| 2025-03-03 | 19.38 | 19.85 | 17.45 | 17.5 | -9.7% | 386,539 | 724,277,592 |
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：