股票概览
17.25
-1.09%
-0.19
17.5
开盘价
17.5
最高价
16.93
最低价
43,626
成交量
数据更新至: 2025-03-25
技术指标
18.16
MA5 (5日均线)
17.61
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 | 17.5 | 17.5 | 16.93 | 17.25 | -1.09% | 43,626 | 74,676,879 |
| 2025-03-24 | 18.01 | 18.01 | 16.73 | 17.44 | -5.78% | 125,716 | 218,566,418 |
| 2025-03-21 | 18.92 | 19.15 | 18.26 | 18.51 | -2.53% | 128,000 | 237,813,122 |
| 2025-03-20 | 18.73 | 19.35 | 18.27 | 18.99 | +1.99% | 197,081 | 370,425,447 |
| 2025-03-19 | 18.3 | 19.39 | 18.2 | 18.62 | +0.76% | 255,839 | 483,186,926 |
| 2025-03-18 | 16.88 | 18.48 | 16.88 | 18.48 | +10% | 96,449 | 175,308,288 |
| 2025-03-17 | 16.77 | 16.86 | 16.63 | 16.8 | +0.48% | 21,091 | 35,390,033 |
| 2025-03-14 | 16.34 | 16.82 | 16.1 | 16.72 | +1.89% | 37,623 | 61,998,141 |
| 2025-03-13 | 16.92 | 16.99 | 16.16 | 16.41 | -2.84% | 39,189 | 64,388,822 |
| 2025-03-12 | 16.9 | 17.05 | 16.87 | 16.89 | +0.12% | 27,378 | 46,401,014 |
| 2025-03-11 | 16.77 | 16.9 | 16.61 | 16.87 | -0.47% | 27,789 | 46,551,168 |
| 2025-03-10 | 17.22 | 17.26 | 16.86 | 16.95 | -1.34% | 31,986 | 54,335,628 |
| 2025-03-07 | 17.12 | 17.32 | 17.06 | 17.18 | -0.06% | 39,747 | 68,395,911 |
| 2025-03-06 | 17.22 | 17.34 | 17.12 | 17.19 | +0.41% | 55,686 | 95,834,236 |
| 2025-03-05 | 16.97 | 17.35 | 16.75 | 17.12 | +0.88% | 54,648 | 92,816,672 |
| 2025-03-04 | 16.29 | 17.04 | 16.18 | 16.97 | +4.11% | 50,951 | 85,492,324 |
| 2025-03-03 | 16.29 | 16.68 | 16.15 | 16.3 | +0.49% | 32,793 | 54,023,703 |
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：