股票概览
16.96
-0.24%
-0.04
17.02
开盘价
17.34
最高价
16.72
最低价
51,519
成交量
数据更新至: 2025-03-25
技术指标
17.62
MA5 (5日均线)
18.37
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 | 17.02 | 17.34 | 16.72 | 16.96 | -0.24% | 51,519 | 87,822,782 |
| 2025-03-24 | 17.48 | 17.63 | 16.5 | 17 | -2.69% | 107,727 | 182,934,360 |
| 2025-03-21 | 18.05 | 18.1 | 17.31 | 17.47 | -4.01% | 99,769 | 175,528,174 |
| 2025-03-20 | 18.46 | 18.7 | 18.06 | 18.2 | -1.41% | 83,041 | 152,342,618 |
| 2025-03-19 | 19.08 | 19.09 | 18.32 | 18.46 | -3.6% | 113,586 | 210,975,000 |
| 2025-03-18 | 19.15 | 19.66 | 18.94 | 19.15 | +0.52% | 156,146 | 300,013,292 |
| 2025-03-17 | 18.56 | 19.3 | 18.25 | 19.05 | +2.53% | 154,357 | 290,022,448 |
| 2025-03-14 | 18.69 | 18.72 | 17.93 | 18.58 | -1.54% | 134,600 | 247,846,144 |
| 2025-03-13 | 19.79 | 19.81 | 18.7 | 18.87 | -5.46% | 138,610 | 263,401,945 |
| 2025-03-12 | 19.25 | 20.34 | 19.09 | 19.96 | +3.74% | 230,721 | 455,456,494 |
| 2025-03-11 | 19.62 | 19.9 | 18.76 | 19.24 | -4.37% | 218,696 | 418,142,447 |
| 2025-03-10 | 20.86 | 21.42 | 19.9 | 20.12 | -4.42% | 238,943 | 489,696,785 |
| 2025-03-07 | 19.99 | 21.62 | 19.69 | 21.05 | +4.73% | 319,219 | 658,523,502 |
| 2025-03-06 | 20.46 | 20.91 | 20.02 | 20.1 | -2.71% | 348,143 | 706,818,683 |
| 2025-03-05 | 18.68 | 20.66 | 18.68 | 20.66 | +10.01% | 320,769 | 632,912,568 |
| 2025-03-04 | 18.73 | 19.03 | 18.12 | 18.78 | +0.27% | 186,465 | 347,919,315 |
| 2025-03-03 | 17.2 | 18.73 | 16.71 | 18.73 | +9.98% | 148,866 | 269,149,895 |
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：