股票概览
18.59
+0.16%
+0.03
18.61
开盘价
18.7
最高价
18.34
最低价
14,487
成交量
数据更新至: 2025-03-25
技术指标
18.96
MA5 (5日均线)
19.43
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 | 18.61 | 18.7 | 18.34 | 18.59 | +0.16% | 14,487 | 26,798,134 |
| 2025-03-24 | 18.92 | 18.93 | 18.31 | 18.56 | -1.38% | 37,115 | 68,884,685 |
| 2025-03-21 | 19.19 | 19.4 | 18.82 | 18.82 | -2.69% | 41,253 | 78,554,364 |
| 2025-03-20 | 19.42 | 19.56 | 19.31 | 19.34 | -0.77% | 29,025 | 56,338,716 |
| 2025-03-19 | 19.88 | 19.93 | 19.42 | 19.49 | -2.31% | 52,459 | 102,507,930 |
| 2025-03-18 | 19.86 | 20.21 | 19.85 | 19.95 | +0.61% | 40,071 | 80,148,731 |
| 2025-03-17 | 19.85 | 20.02 | 19.56 | 19.83 | -0.4% | 28,634 | 56,626,601 |
| 2025-03-14 | 19.75 | 20 | 19.38 | 19.91 | +1.43% | 46,569 | 92,061,149 |
| 2025-03-13 | 20.21 | 20.28 | 19.5 | 19.63 | -2.87% | 46,874 | 92,706,924 |
| 2025-03-12 | 19.92 | 20.4 | 19.68 | 20.21 | +2.33% | 75,112 | 151,065,071 |
| 2025-03-11 | 19.68 | 19.88 | 19.48 | 19.75 | -0.75% | 38,677 | 76,024,811 |
| 2025-03-10 | 19.59 | 19.92 | 19.59 | 19.9 | +1.02% | 46,070 | 91,168,524 |
| 2025-03-07 | 20.33 | 20.36 | 19.55 | 19.7 | -2.04% | 60,513 | 120,066,273 |
| 2025-03-06 | 19.87 | 20.2 | 19.68 | 20.11 | +2.03% | 68,492 | 137,147,540 |
| 2025-03-05 | 19.91 | 19.92 | 19.43 | 19.71 | -0.95% | 55,691 | 109,212,638 |
| 2025-03-04 | 19.9 | 20 | 19.56 | 19.9 | -1.97% | 75,179 | 148,998,497 |
| 2025-03-03 | 19.59 | 21.18 | 19.51 | 20.3 | +5.13% | 136,929 | 280,312,477 |
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：