股票概览
18.67
-5.42%
-1.07
18.68
开盘价
18.95
最高价
18.19
最低价
194,631
成交量
数据更新至: 2025-03-25
技术指标
18.99
MA5 (5日均线)
18.63
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 | 18.68 | 18.95 | 18.19 | 18.67 | -5.42% | 194,631 | 359,638,483 |
| 2025-03-24 | 18.19 | 19.86 | 18.19 | 19.74 | +9.36% | 317,562 | 626,061,538 |
| 2025-03-21 | 18.92 | 18.93 | 18.04 | 18.05 | -5.35% | 86,360 | 158,669,509 |
| 2025-03-20 | 19.39 | 19.39 | 18.94 | 19.07 | -1.7% | 111,967 | 214,573,328 |
| 2025-03-19 | 18.6 | 19.5 | 18.42 | 19.4 | +4.53% | 161,930 | 308,669,037 |
| 2025-03-18 | 18.33 | 18.8 | 18.17 | 18.56 | +1.87% | 82,745 | 152,890,157 |
| 2025-03-17 | 18.35 | 18.45 | 18.14 | 18.22 | -0.05% | 50,676 | 92,686,140 |
| 2025-03-14 | 17.99 | 18.26 | 17.66 | 18.23 | +1.45% | 65,946 | 118,805,147 |
| 2025-03-13 | 18.25 | 18.29 | 17.78 | 17.97 | -2.07% | 62,514 | 112,478,639 |
| 2025-03-12 | 18.58 | 18.64 | 18.26 | 18.35 | -0.54% | 90,080 | 165,659,210 |
| 2025-03-11 | 18.01 | 18.48 | 17.92 | 18.45 | +1.1% | 96,240 | 175,954,525 |
| 2025-03-10 | 17.83 | 18.33 | 17.78 | 18.25 | +1.84% | 75,757 | 136,734,134 |
| 2025-03-07 | 18.05 | 18.47 | 17.7 | 17.92 | -1.38% | 88,831 | 160,110,026 |
| 2025-03-06 | 18.05 | 18.34 | 18 | 18.17 | +0.5% | 90,766 | 165,114,368 |
| 2025-03-05 | 17.85 | 18.16 | 17.71 | 18.08 | +0.5% | 64,238 | 115,038,828 |
| 2025-03-04 | 17.78 | 18.08 | 17.56 | 17.99 | +1.41% | 62,620 | 112,245,609 |
| 2025-03-03 | 17.53 | 17.82 | 17.26 | 17.74 | +1.43% | 66,284 | 116,964,352 |
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：