股票概览
18.24
-2.09%
-0.39
18.62
开盘价
18.73
最高价
17.9
最低价
145,159
成交量
数据更新至: 2025-03-25
技术指标
19.61
MA5 (5日均线)
19.07
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 | 18.62 | 18.73 | 17.9 | 18.24 | -2.09% | 145,159 | 266,343,934 |
| 2025-03-24 | 19.75 | 19.83 | 17.97 | 18.63 | -5.09% | 315,934 | 589,479,638 |
| 2025-03-21 | 21 | 21 | 19.45 | 19.63 | -7.19% | 389,059 | 776,418,987 |
| 2025-03-20 | 20.8 | 21.88 | 20.2 | 21.15 | +3.73% | 510,794 | 1,078,824,294 |
| 2025-03-19 | 20.54 | 21.17 | 19.99 | 20.39 | -1.73% | 426,644 | 871,672,372 |
| 2025-03-18 | 18.86 | 20.75 | 18.81 | 20.75 | +10.02% | 398,254 | 784,815,359 |
| 2025-03-17 | 17.56 | 19.06 | 17.5 | 18.86 | +6.86% | 349,276 | 648,213,225 |
| 2025-03-14 | 17.11 | 17.81 | 16.71 | 17.65 | +3.34% | 202,312 | 350,600,927 |
| 2025-03-13 | 18.2 | 18.3 | 16.91 | 17.08 | -6.72% | 284,017 | 491,600,066 |
| 2025-03-12 | 18.64 | 18.78 | 18.28 | 18.31 | -1.13% | 199,920 | 369,002,519 |
| 2025-03-11 | 18.05 | 18.86 | 17.9 | 18.52 | -0.43% | 283,377 | 519,531,722 |
| 2025-03-10 | 19 | 19.78 | 18.58 | 18.6 | -3.18% | 303,087 | 579,981,334 |
| 2025-03-07 | 18.56 | 19.86 | 18.56 | 19.21 | +2.89% | 303,381 | 582,757,088 |
| 2025-03-06 | 18.69 | 19.08 | 18.5 | 18.67 | +1.52% | 318,608 | 597,365,173 |
| 2025-03-05 | 17.82 | 18.45 | 17.78 | 18.39 | +2.85% | 280,106 | 507,994,280 |
| 2025-03-04 | 17.24 | 18.42 | 17.24 | 17.88 | +2.76% | 322,862 | 579,795,728 |
| 2025-03-03 | 18.38 | 18.57 | 17.25 | 17.4 | -9.23% | 522,487 | 934,924,232 |
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：