股票概览
17.52
-5.71%
-1.06
18.39
开盘价
19.49
最高价
17.2
最低价
299,451
成交量
数据更新至: 2025-03-25
技术指标
18.40
MA5 (5日均线)
16.91
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 | 18.39 | 19.49 | 17.2 | 17.52 | -5.71% | 299,451 | 550,710,902 |
| 2025-03-24 | 19.18 | 19.91 | 18.39 | 18.58 | -9.06% | 441,753 | 827,678,557 |
| 2025-03-21 | 19.98 | 20.43 | 19.11 | 20.43 | +10.02% | 652,797 | 1,301,152,153 |
| 2025-03-20 | 16.77 | 18.57 | 16.67 | 18.57 | +10.01% | 168,106 | 302,176,925 |
| 2025-03-19 | 16 | 17.51 | 15.87 | 16.88 | +4.2% | 434,666 | 727,038,961 |
| 2025-03-18 | 15.68 | 16.42 | 15.3 | 16.2 | +3.32% | 395,336 | 625,358,719 |
| 2025-03-17 | 16.34 | 16.59 | 15.59 | 15.68 | -0.19% | 488,280 | 783,325,795 |
| 2025-03-14 | 14.06 | 15.71 | 13.55 | 15.71 | +10.01% | 273,139 | 410,725,493 |
| 2025-03-13 | 15.08 | 15.48 | 14.03 | 14.28 | -6.42% | 209,054 | 304,925,945 |
| 2025-03-12 | 15.4 | 15.59 | 15.18 | 15.26 | -1.55% | 213,400 | 327,711,858 |
| 2025-03-11 | 14.66 | 15.99 | 14.59 | 15.5 | +3.26% | 260,230 | 398,669,610 |
| 2025-03-10 | 14.68 | 15.24 | 14.45 | 15.01 | +2.39% | 233,068 | 345,236,390 |
| 2025-03-07 | 14.6 | 15.09 | 14.44 | 14.66 | -0.61% | 194,628 | 285,949,390 |
| 2025-03-06 | 14.74 | 15.4 | 14.62 | 14.75 | -0.87% | 318,506 | 475,130,378 |
| 2025-03-05 | 13.95 | 15.55 | 13.95 | 14.88 | +3.98% | 315,818 | 462,549,604 |
| 2025-03-04 | 13.59 | 14.85 | 13.42 | 14.31 | +3.7% | 270,890 | 388,998,420 |
| 2025-03-03 | 13.8 | 14.29 | 13.47 | 13.8 | -0.93% | 214,985 | 296,945,156 |
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：