股票概览
17.49
-9.38%
-1.81
17.95
开盘价
18.35
最高价
17.37
最低价
117,399
成交量
数据更新至: 2025-03-25
技术指标
18.68
MA5 (5日均线)
17.13
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 | 17.95 | 18.35 | 17.37 | 17.49 | -9.38% | 117,399 | 207,326,457 |
| 2025-03-24 | 22.77 | 22.77 | 18.71 | 19.3 | -6.76% | 214,189 | 463,906,618 |
| 2025-03-21 | 20.7 | 20.7 | 20.7 | 20.7 | +9.99% | 5,261 | 10,890,270 |
| 2025-03-18 | 18.82 | 18.82 | 18.52 | 18.82 | +9.99% | 80,511 | 151,472,029 |
| 2025-03-17 | 15.59 | 17.11 | 15.4 | 17.11 | +10.03% | 49,413 | 82,181,917 |
| 2025-03-14 | 15.57 | 15.57 | 15.1 | 15.55 | -0.13% | 24,153 | 37,099,377 |
| 2025-03-13 | 15.49 | 15.77 | 15.33 | 15.57 | +0.52% | 27,627 | 42,916,167 |
| 2025-03-12 | 15.55 | 15.69 | 15.41 | 15.49 | -0.06% | 11,006 | 17,096,532 |
| 2025-03-11 | 15.74 | 15.74 | 15.4 | 15.5 | -1.52% | 15,490 | 24,015,913 |
| 2025-03-10 | 15.62 | 15.85 | 15.45 | 15.74 | +0.77% | 24,039 | 37,597,702 |
| 2025-03-07 | 15.72 | 15.9 | 15.41 | 15.62 | -0.45% | 15,421 | 24,035,838 |
| 2025-03-06 | 15.05 | 15.86 | 14.98 | 15.69 | +4.25% | 26,893 | 41,866,856 |
| 2025-03-05 | 15.27 | 15.45 | 14.76 | 15.05 | -1.44% | 16,328 | 24,624,849 |
| 2025-03-04 | 15.02 | 15.43 | 14.88 | 15.27 | +1.53% | 17,167 | 26,179,097 |
| 2025-03-03 | 14.65 | 15.19 | 14.5 | 15.04 | +3.8% | 23,406 | 34,908,971 |
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：