股票概览
18.48
-0.91%
-0.17
18.42
开盘价
18.79
最高价
18.13
最低价
26,849
成交量
数据更新至: 2025-03-25
技术指标
19.05
MA5 (5日均线)
18.75
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 | 18.42 | 18.79 | 18.13 | 18.48 | -0.91% | 26,849 | 49,591,354 |
| 2025-03-24 | 19.7 | 19.7 | 17.91 | 18.65 | -4.85% | 80,593 | 151,045,266 |
| 2025-03-21 | 19.1 | 19.89 | 19.1 | 19.6 | +1.24% | 99,329 | 195,076,142 |
| 2025-03-20 | 19.2 | 19.8 | 19.18 | 19.36 | +1.15% | 101,195 | 197,373,606 |
| 2025-03-19 | 18.7 | 20.37 | 18.56 | 19.14 | +3.13% | 109,652 | 213,521,662 |
| 2025-03-18 | 18.48 | 18.66 | 18.37 | 18.56 | +0.43% | 19,951 | 36,927,050 |
| 2025-03-17 | 18.46 | 18.54 | 18.27 | 18.48 | +0.6% | 22,684 | 41,717,111 |
| 2025-03-14 | 18.1 | 18.51 | 17.93 | 18.37 | +0.77% | 27,198 | 49,602,096 |
| 2025-03-13 | 18.6 | 18.65 | 18 | 18.23 | -2.04% | 32,730 | 59,716,804 |
| 2025-03-12 | 18.81 | 18.99 | 18.6 | 18.61 | -1.33% | 31,862 | 59,690,711 |
| 2025-03-11 | 18.5 | 18.91 | 18.4 | 18.86 | +0.16% | 39,600 | 73,901,771 |
| 2025-03-10 | 18.72 | 18.94 | 18.66 | 18.83 | +0.59% | 28,572 | 53,711,800 |
| 2025-03-07 | 18.89 | 19.12 | 18.64 | 18.72 | -0.9% | 45,912 | 86,418,214 |
| 2025-03-06 | 18.8 | 19.13 | 18.73 | 18.89 | -0.68% | 71,619 | 135,455,531 |
| 2025-03-05 | 18.49 | 19.89 | 18.38 | 19.02 | +2.87% | 93,510 | 178,558,012 |
| 2025-03-04 | 17.95 | 18.58 | 17.88 | 18.49 | +3.3% | 34,836 | 63,799,725 |
| 2025-03-03 | 18 | 18.39 | 17.73 | 17.9 | +1.24% | 32,735 | 59,266,385 |
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：