股票概览
17.22
-1.66%
-0.29
17.61
开盘价
17.61
最高价
17.02
最低价
45,425
成交量
数据更新至: 2025-03-25
技术指标
17.78
MA5 (5日均线)
18.19
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 | 17.61 | 17.61 | 17.02 | 17.22 | -1.66% | 45,425 | 78,402,973 |
| 2025-03-24 | 17.99 | 18.01 | 17.09 | 17.51 | -2.07% | 94,554 | 164,739,432 |
| 2025-03-21 | 18.04 | 18.25 | 17.81 | 17.88 | -1.54% | 79,755 | 143,595,926 |
| 2025-03-20 | 18.07 | 18.34 | 17.98 | 18.16 | +0.11% | 72,368 | 131,681,991 |
| 2025-03-19 | 18.33 | 18.37 | 18.1 | 18.14 | -1.52% | 68,894 | 125,171,282 |
| 2025-03-18 | 18.6 | 18.64 | 18.36 | 18.42 | -0.43% | 70,483 | 130,164,757 |
| 2025-03-17 | 18.54 | 18.71 | 18.3 | 18.5 | -0.75% | 92,983 | 171,736,164 |
| 2025-03-14 | 18.22 | 18.74 | 18.16 | 18.64 | +1.58% | 98,196 | 181,818,313 |
| 2025-03-13 | 19 | 19 | 18.14 | 18.35 | -3.93% | 127,120 | 234,844,805 |
| 2025-03-12 | 18.95 | 19.25 | 18.95 | 19.1 | +1.17% | 119,783 | 229,091,303 |
| 2025-03-11 | 18.4 | 18.93 | 18.37 | 18.88 | +0.11% | 76,543 | 143,343,096 |
| 2025-03-10 | 18.9 | 19.08 | 18.68 | 18.86 | -1.51% | 101,203 | 190,304,479 |
| 2025-03-07 | 19.3 | 19.79 | 18.98 | 19.15 | -0.67% | 191,744 | 372,287,119 |
| 2025-03-06 | 18.66 | 19.55 | 18.66 | 19.28 | +3.88% | 215,781 | 413,674,324 |
| 2025-03-05 | 18.24 | 18.57 | 18.23 | 18.56 | +0.76% | 103,319 | 190,540,991 |
| 2025-03-04 | 18.17 | 18.46 | 17.96 | 18.42 | +1.04% | 92,507 | 169,411,900 |
| 2025-03-03 | 18.1 | 18.34 | 17.77 | 18.23 | +1.39% | 125,537 | 227,771,311 |
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：