股票概览
18.92
+1.72%
+0.32
18.45
开盘价
18.92
最高价
18.42
最低价
5,669
成交量
数据更新至: 2025-03-25
技术指标
18.84
MA5 (5日均线)
18.92
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 | 18.45 | 18.92 | 18.42 | 18.92 | +1.72% | 5,669 | 10,589,893 |
| 2025-03-24 | 18.63 | 18.76 | 18.28 | 18.6 | -0.16% | 9,348 | 17,323,483 |
| 2025-03-21 | 18.99 | 19.09 | 18.58 | 18.63 | -2.2% | 9,817 | 18,405,693 |
| 2025-03-20 | 18.98 | 19.19 | 18.92 | 19.05 | +0.21% | 12,068 | 23,024,484 |
| 2025-03-19 | 19.22 | 19.22 | 18.9 | 19.01 | -1.04% | 10,893 | 20,752,313 |
| 2025-03-18 | 19.03 | 19.25 | 18.98 | 19.21 | +1.37% | 11,511 | 22,030,161 |
| 2025-03-17 | 18.97 | 19.15 | 18.9 | 18.95 | -0.05% | 8,916 | 16,942,281 |
| 2025-03-14 | 18.87 | 19.04 | 18.78 | 18.96 | +0.21% | 11,402 | 21,606,404 |
| 2025-03-13 | 18.87 | 18.97 | 18.66 | 18.92 | +0.11% | 12,682 | 23,870,962 |
| 2025-03-12 | 19.35 | 19.35 | 18.88 | 18.9 | -1.56% | 16,358 | 31,195,333 |
| 2025-03-11 | 19.18 | 19.3 | 18.93 | 19.2 | -0.05% | 11,217 | 21,461,686 |
| 2025-03-10 | 18.98 | 19.38 | 18.98 | 19.21 | +0.63% | 9,795 | 18,815,441 |
| 2025-03-07 | 18.87 | 19.3 | 18.87 | 19.09 | +0.69% | 10,669 | 20,419,409 |
| 2025-03-06 | 18.88 | 19.25 | 18.88 | 18.96 | +0.42% | 11,107 | 21,155,210 |
| 2025-03-05 | 19.06 | 19.15 | 18.81 | 18.88 | -1.1% | 9,539 | 18,068,803 |
| 2025-03-04 | 18.9 | 19.24 | 18.8 | 19.09 | +1.33% | 17,261 | 32,892,334 |
| 2025-03-03 | 18.55 | 19.08 | 18.5 | 18.84 | +2.06% | 16,598 | 31,276,433 |
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：