股票概览
18.19
+0.89%
+0.16
18.01
开盘价
18.19
最高价
17.63
最低价
18,692
成交量
数据更新至: 2025-03-25
技术指标
18.46
MA5 (5日均线)
18.83
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 | 18.01 | 18.19 | 17.63 | 18.19 | +0.89% | 18,692 | 33,361,519 |
| 2025-03-24 | 18.18 | 18.37 | 17.59 | 18.03 | -0.83% | 33,868 | 60,805,928 |
| 2025-03-21 | 18.8 | 18.9 | 18.1 | 18.18 | -4.01% | 39,703 | 72,875,947 |
| 2025-03-20 | 18.96 | 19.19 | 18.86 | 18.94 | -0.16% | 25,179 | 47,881,542 |
| 2025-03-19 | 19.35 | 19.36 | 18.9 | 18.97 | -2.01% | 30,412 | 58,120,952 |
| 2025-03-18 | 19.2 | 19.39 | 19.15 | 19.36 | +0.68% | 29,415 | 56,671,802 |
| 2025-03-17 | 19.23 | 19.44 | 19.19 | 19.23 | +0.21% | 32,134 | 62,038,842 |
| 2025-03-14 | 18.92 | 19.19 | 18.72 | 19.19 | +1.43% | 34,206 | 65,058,069 |
| 2025-03-13 | 19.29 | 19.29 | 18.61 | 18.92 | -2.02% | 46,485 | 87,707,278 |
| 2025-03-12 | 19.32 | 19.45 | 19.17 | 19.31 | -0.1% | 38,605 | 74,570,604 |
| 2025-03-11 | 19.23 | 19.33 | 18.9 | 19.33 | -0.1% | 37,753 | 72,146,918 |
| 2025-03-10 | 19.18 | 19.43 | 19.09 | 19.35 | +0.89% | 34,513 | 66,399,876 |
| 2025-03-07 | 19.59 | 19.64 | 19.13 | 19.18 | -2.09% | 45,869 | 88,730,478 |
| 2025-03-06 | 19.4 | 19.7 | 19.25 | 19.59 | +0.46% | 64,051 | 124,559,762 |
| 2025-03-05 | 20.31 | 20.38 | 19.17 | 19.5 | -4.65% | 78,870 | 153,364,914 |
| 2025-03-04 | 21.35 | 21.36 | 20.28 | 20.45 | -4.22% | 83,063 | 170,265,860 |
| 2025-03-03 | 19.92 | 21.35 | 19.9 | 21.35 | +6.27% | 144,310 | 299,885,753 |
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：