股票概览
17.17
-4.61%
-0.83
17.87
开盘价
18.2
最高价
17.04
最低价
177,778
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
17.94
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 | 17.87 | 18.2 | 17.04 | 17.17 | -4.61% | 177,778 | 312,375,789 |
| 2025-03-24 | 17.76 | 18 | 17 | 18 | +1.87% | 282,137 | 491,013,605 |
| 2025-03-21 | 18.49 | 18.49 | 17.48 | 17.67 | -5.86% | 323,141 | 578,056,397 |
| 2025-03-20 | 18.28 | 19.1 | 17.88 | 18.77 | +1.46% | 384,739 | 713,953,769 |
| 2025-03-19 | 17.86 | 18.76 | 17.53 | 18.5 | +3.01% | 348,346 | 636,403,668 |
| 2025-03-18 | 18.09 | 18.1 | 17.67 | 17.96 | -0.72% | 220,525 | 394,662,342 |
| 2025-03-17 | 17.7 | 18.4 | 17.3 | 18.09 | +2.49% | 315,869 | 564,665,944 |
| 2025-03-14 | 17.02 | 17.77 | 16.9 | 17.65 | +4.13% | 285,156 | 495,584,566 |
| 2025-03-13 | 18.43 | 18.56 | 16.75 | 16.95 | -8.82% | 388,451 | 675,274,073 |
| 2025-03-12 | 19.01 | 19.31 | 18.42 | 18.59 | -2.16% | 320,248 | 603,381,118 |
| 2025-03-11 | 18 | 19.64 | 18 | 19 | +2.37% | 441,702 | 838,971,054 |
| 2025-03-10 | 18.76 | 19.4 | 18.5 | 18.56 | -0.64% | 435,312 | 823,922,311 |
| 2025-03-07 | 18.19 | 19.18 | 17.85 | 18.68 | +2.92% | 480,743 | 888,930,341 |
| 2025-03-06 | 17.88 | 18.68 | 17.53 | 18.15 | +3.54% | 612,566 | 1,103,719,844 |
| 2025-03-05 | 15.84 | 17.53 | 15.8 | 17.53 | +9.97% | 604,072 | 1,022,969,398 |
| 2025-03-04 | 15.3 | 16.62 | 15.3 | 15.94 | +1.72% | 391,804 | 631,098,222 |
| 2025-03-03 | 15.82 | 16.25 | 15.41 | 15.67 | -1.07% | 252,342 | 398,276,425 |
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：