股票概览
18.48
+0.82%
+0.15
18.29
开盘价
18.49
最高价
18
最低价
13,209
成交量
数据更新至: 2025-03-25
技术指标
19.08
MA5 (5日均线)
19.37
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 | 18.29 | 18.49 | 18 | 18.48 | +0.82% | 13,209 | 24,160,233 |
| 2025-03-24 | 19.2 | 19.2 | 17.85 | 18.33 | -4.08% | 40,725 | 74,746,223 |
| 2025-03-21 | 19.91 | 19.91 | 19.06 | 19.11 | -4.16% | 28,836 | 55,799,947 |
| 2025-03-20 | 19.53 | 20.04 | 19.41 | 19.94 | +1.94% | 35,709 | 70,764,289 |
| 2025-03-19 | 19.78 | 19.91 | 19.42 | 19.56 | -1.46% | 20,483 | 40,317,098 |
| 2025-03-18 | 19.66 | 19.87 | 19.56 | 19.85 | +1.12% | 25,514 | 50,347,885 |
| 2025-03-17 | 19.71 | 19.75 | 19.31 | 19.63 | +0.15% | 16,348 | 31,880,546 |
| 2025-03-14 | 19.3 | 19.64 | 19.24 | 19.6 | +1.29% | 20,484 | 40,009,265 |
| 2025-03-13 | 19.65 | 19.88 | 19.24 | 19.35 | -2.67% | 27,928 | 54,174,721 |
| 2025-03-12 | 19.82 | 19.95 | 19.66 | 19.88 | +0.3% | 29,404 | 58,177,590 |
| 2025-03-11 | 20.1 | 20.1 | 19.51 | 19.82 | -2.12% | 43,450 | 85,736,801 |
| 2025-03-10 | 19.81 | 20.46 | 19.4 | 20.25 | +2.84% | 79,978 | 160,694,001 |
| 2025-03-07 | 18.8 | 19.69 | 18.68 | 19.69 | +4.51% | 65,252 | 125,815,840 |
| 2025-03-06 | 19.11 | 19.28 | 18.77 | 18.84 | -1.26% | 34,458 | 65,449,900 |
| 2025-03-05 | 18.89 | 19.25 | 18.76 | 19.08 | +1.01% | 24,945 | 47,391,837 |
| 2025-03-04 | 18.95 | 19.21 | 18.8 | 18.89 | -0.21% | 25,436 | 48,237,464 |
| 2025-03-03 | 18.44 | 19.29 | 18.21 | 18.93 | +3.61% | 40,304 | 75,911,271 |
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：