股票概览
18
-0.55%
-0.1
18.09
开盘价
18.27
最高价
17.77
最低价
19,774
成交量
数据更新至: 2025-03-25
技术指标
18.67
MA5 (5日均线)
19.01
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 | 18.09 | 18.27 | 17.77 | 18 | -0.55% | 19,774 | 35,661,318 |
| 2025-03-24 | 18.88 | 18.89 | 17.65 | 18.1 | -2.79% | 51,346 | 93,084,542 |
| 2025-03-21 | 19.25 | 19.27 | 18.6 | 18.62 | -4.22% | 65,221 | 122,740,357 |
| 2025-03-20 | 19.1 | 19.78 | 19.1 | 19.44 | +1.3% | 74,440 | 144,946,404 |
| 2025-03-19 | 19.11 | 19.6 | 19.11 | 19.19 | +0.1% | 61,254 | 118,285,493 |
| 2025-03-18 | 19.17 | 19.44 | 18.92 | 19.17 | 0% | 54,219 | 103,619,073 |
| 2025-03-17 | 19 | 19.45 | 18.88 | 19.17 | +0.89% | 64,921 | 124,236,464 |
| 2025-03-14 | 18.78 | 19.23 | 18.37 | 19 | +1.17% | 74,122 | 140,054,113 |
| 2025-03-13 | 19.93 | 20.22 | 18.74 | 18.78 | -8.79% | 108,162 | 209,668,015 |
| 2025-03-12 | 19.28 | 21.3 | 19.15 | 20.59 | +3.73% | 160,470 | 322,561,809 |
| 2025-03-11 | 19.49 | 20.55 | 19.49 | 19.85 | -8.31% | 176,948 | 352,568,560 |
| 2025-03-10 | 22.4 | 25.3 | 20.7 | 21.65 | -5.87% | 245,208 | 559,117,889 |
| 2025-03-07 | 23 | 23 | 20.03 | 23 | +10% | 269,306 | 603,162,662 |
| 2025-03-06 | 20.91 | 20.91 | 20.91 | 20.91 | +9.99% | 8,879 | 18,565,989 |
| 2025-03-05 | 17.89 | 19.01 | 17.86 | 19.01 | +10.01% | 37,665 | 70,434,842 |
| 2025-03-04 | 15.72 | 17.28 | 15.65 | 17.28 | +9.99% | 34,552 | 58,122,164 |
| 2025-03-03 | 15.61 | 16.06 | 15.61 | 15.71 | -0.06% | 16,805 | 26,595,500 |
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：