股票概览
18.62
+0.49%
+0.09
18.52
开盘价
18.68
最高价
18.38
最低价
6,020
成交量
数据更新至: 2025-03-25
技术指标
18.94
MA5 (5日均线)
18.99
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 | 18.52 | 18.68 | 18.38 | 18.62 | +0.49% | 6,020 | 11,157,513 |
| 2025-03-24 | 18.91 | 19.02 | 18.31 | 18.53 | -2.37% | 11,194 | 20,836,444 |
| 2025-03-21 | 19.3 | 19.42 | 18.91 | 18.98 | -3.26% | 15,492 | 29,610,485 |
| 2025-03-20 | 18.97 | 20.49 | 18.72 | 19.62 | +3.43% | 23,305 | 45,128,722 |
| 2025-03-19 | 19.07 | 19.12 | 18.81 | 18.97 | -0.47% | 5,277 | 10,000,152 |
| 2025-03-18 | 18.9 | 19.08 | 18.9 | 19.06 | +0.85% | 5,493 | 10,437,925 |
| 2025-03-17 | 19.05 | 19.09 | 18.8 | 18.9 | -1% | 7,768 | 14,697,683 |
| 2025-03-14 | 18.84 | 19.16 | 18.76 | 19.09 | +0.58% | 7,347 | 13,943,706 |
| 2025-03-13 | 19 | 19.11 | 18.8 | 18.98 | -0.63% | 6,596 | 12,490,608 |
| 2025-03-12 | 18.81 | 19.21 | 18.81 | 19.1 | +0.74% | 13,566 | 25,883,263 |
| 2025-03-11 | 18.56 | 19.22 | 18.4 | 18.96 | +1.88% | 24,809 | 46,849,487 |
| 2025-03-10 | 18.38 | 18.77 | 18.31 | 18.61 | +1.69% | 11,690 | 21,580,648 |
| 2025-03-07 | 18.23 | 18.39 | 18.13 | 18.3 | +0.38% | 7,229 | 13,218,293 |
| 2025-03-06 | 18.2 | 18.39 | 18.13 | 18.23 | +0.16% | 7,848 | 14,310,674 |
| 2025-03-05 | 18.38 | 18.46 | 18.01 | 18.2 | -0.66% | 4,643 | 8,434,842 |
| 2025-03-04 | 18.11 | 18.4 | 18.11 | 18.32 | +0.55% | 5,752 | 10,531,857 |
| 2025-03-03 | 18.2 | 18.5 | 18.09 | 18.22 | +0.83% | 12,296 | 22,523,634 |
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：