股票概览
18.79
+0.7%
+0.13
18.63
开盘价
18.97
最高价
18.49
最低价
16,883
成交量
数据更新至: 2025-03-25
技术指标
18.91
MA5 (5日均线)
18.93
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 | 18.63 | 18.97 | 18.49 | 18.79 | +0.7% | 16,883 | 31,712,269 |
| 2025-03-24 | 18.81 | 18.93 | 18.34 | 18.66 | -0.8% | 27,358 | 50,919,414 |
| 2025-03-21 | 18.93 | 19.04 | 18.71 | 18.81 | -1.1% | 25,995 | 49,062,972 |
| 2025-03-20 | 19.15 | 19.29 | 18.96 | 19.02 | -1.3% | 37,898 | 72,287,947 |
| 2025-03-19 | 19.18 | 19.42 | 19.01 | 19.27 | +0.42% | 45,609 | 87,549,788 |
| 2025-03-18 | 19 | 19.25 | 18.97 | 19.19 | +0.73% | 34,856 | 66,644,746 |
| 2025-03-17 | 19.11 | 19.2 | 18.9 | 19.05 | +0.16% | 34,373 | 65,469,169 |
| 2025-03-14 | 18.59 | 19.18 | 18.43 | 19.02 | +2.37% | 49,423 | 93,253,638 |
| 2025-03-13 | 18.81 | 18.81 | 18.31 | 18.58 | -1.64% | 43,647 | 80,826,331 |
| 2025-03-12 | 19.02 | 19.05 | 18.82 | 18.89 | -0.58% | 33,341 | 62,991,008 |
| 2025-03-11 | 18.85 | 19 | 18.76 | 19 | -0.37% | 29,134 | 54,976,778 |
| 2025-03-10 | 19.07 | 19.4 | 18.95 | 19.07 | +0.05% | 37,201 | 71,248,993 |
| 2025-03-07 | 19.13 | 19.19 | 18.82 | 19.06 | -0.68% | 37,649 | 71,467,497 |
| 2025-03-06 | 18.82 | 19.5 | 18.73 | 19.19 | +2.35% | 61,266 | 117,250,522 |
| 2025-03-05 | 18.78 | 18.86 | 18.47 | 18.75 | -0.37% | 25,131 | 46,786,397 |
| 2025-03-04 | 18.66 | 18.84 | 18.66 | 18.82 | +0.27% | 20,621 | 38,674,944 |
| 2025-03-03 | 18.62 | 18.93 | 18.52 | 18.77 | +1.35% | 34,267 | 64,377,117 |
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：