股票概览
18.48
-1.23%
-0.23
18.71
开盘价
18.83
最高价
18.29
最低价
53,211
成交量
数据更新至: 2025-03-25
技术指标
19.45
MA5 (5日均线)
20.77
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 | 18.71 | 18.83 | 18.29 | 18.48 | -1.23% | 53,211 | 98,626,883 |
| 2025-03-24 | 19.39 | 19.45 | 18.25 | 18.71 | -3.8% | 138,313 | 259,790,776 |
| 2025-03-21 | 20.1 | 20.14 | 19.42 | 19.45 | -4.23% | 127,694 | 252,170,593 |
| 2025-03-20 | 20.22 | 20.5 | 20.03 | 20.31 | +0.15% | 151,363 | 307,887,583 |
| 2025-03-19 | 20.31 | 20.49 | 19.98 | 20.28 | -1.12% | 155,541 | 314,756,761 |
| 2025-03-18 | 21.01 | 21.26 | 20.05 | 20.51 | -2.38% | 288,672 | 592,866,300 |
| 2025-03-17 | 21.5 | 23 | 20.5 | 21.01 | -4.93% | 420,571 | 899,839,384 |
| 2025-03-14 | 23.2 | 25.2 | 22.1 | 22.1 | -10.02% | 527,337 | 1,236,220,661 |
| 2025-03-13 | 24.56 | 24.56 | 23.55 | 24.56 | +9.99% | 400,453 | 977,341,296 |
| 2025-03-12 | 22.33 | 22.33 | 22.33 | 22.33 | +10% | 77,295 | 172,599,132 |
| 2025-03-11 | 18.2 | 20.3 | 17.83 | 20.3 | +10.03% | 138,240 | 273,488,682 |
| 2025-03-10 | 18.39 | 18.75 | 18.3 | 18.45 | -0.7% | 64,093 | 118,282,824 |
| 2025-03-07 | 18.5 | 19.04 | 18.41 | 18.58 | -0.48% | 125,163 | 234,880,266 |
| 2025-03-06 | 18.2 | 18.95 | 18.09 | 18.67 | +3.38% | 141,353 | 262,153,147 |
| 2025-03-05 | 18.33 | 18.94 | 17.93 | 18.06 | +3.26% | 148,684 | 270,944,396 |
| 2025-03-04 | 17.13 | 17.56 | 17.01 | 17.49 | +1.51% | 64,026 | 111,511,335 |
| 2025-03-03 | 17.15 | 17.46 | 16.94 | 17.23 | +1.06% | 71,762 | 123,787,848 |
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：