股票概览
17.29
+0.52%
+0.09
16.98
开盘价
17.37
最高价
16.73
最低价
61,984
成交量
数据更新至: 2025-03-25
技术指标
17.82
MA5 (5日均线)
18.03
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 | 16.98 | 17.37 | 16.73 | 17.29 | +0.52% | 61,984 | 105,744,802 |
| 2025-03-24 | 18.48 | 18.48 | 16.68 | 17.2 | -7.18% | 167,939 | 291,657,131 |
| 2025-03-21 | 18.19 | 18.98 | 17.75 | 18.53 | +1.93% | 173,795 | 318,787,199 |
| 2025-03-20 | 17.9 | 18.45 | 17.71 | 18.18 | +1.68% | 109,661 | 198,959,940 |
| 2025-03-19 | 18.17 | 18.28 | 17.8 | 17.88 | -1.92% | 63,200 | 113,682,707 |
| 2025-03-18 | 18.15 | 18.46 | 18.06 | 18.23 | +0.61% | 56,154 | 102,384,389 |
| 2025-03-17 | 18.23 | 18.36 | 18.1 | 18.12 | 0% | 52,130 | 94,824,390 |
| 2025-03-14 | 18.04 | 18.22 | 17.86 | 18.12 | +0.44% | 72,646 | 131,301,433 |
| 2025-03-13 | 18.68 | 18.69 | 17.8 | 18.04 | -3.43% | 94,871 | 172,009,079 |
| 2025-03-12 | 18.45 | 19.15 | 18.33 | 18.68 | +1.74% | 119,971 | 224,850,687 |
| 2025-03-11 | 18.17 | 18.39 | 18.05 | 18.36 | -0.33% | 73,050 | 132,810,330 |
| 2025-03-10 | 18.5 | 18.68 | 18.24 | 18.42 | -0.7% | 85,269 | 156,792,855 |
| 2025-03-07 | 18.89 | 19.22 | 18.45 | 18.55 | -3.28% | 123,893 | 233,291,028 |
| 2025-03-06 | 19.2 | 19.65 | 19.03 | 19.18 | +0.05% | 179,869 | 347,205,564 |
| 2025-03-05 | 18.47 | 19.31 | 18.45 | 19.17 | +3.29% | 159,073 | 301,152,307 |
| 2025-03-04 | 18.38 | 18.65 | 18.2 | 18.56 | +0.6% | 89,630 | 165,818,024 |
| 2025-03-03 | 18.27 | 18.7 | 18 | 18.45 | +1.1% | 104,952 | 193,263,344 |
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：