股票概览
18.53
-0.11%
-0.02
18.75
开盘价
18.75
最高价
18.14
最低价
7,282
成交量
数据更新至: 2025-03-25
技术指标
19.13
MA5 (5日均线)
19.38
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 | 18.75 | 18.75 | 18.14 | 18.53 | -0.11% | 7,282 | 13,331,599 |
| 2025-03-24 | 19.07 | 19.21 | 18.18 | 18.55 | -2.57% | 11,759 | 22,002,339 |
| 2025-03-21 | 19.59 | 19.64 | 18.95 | 19.04 | -3.3% | 11,162 | 21,467,477 |
| 2025-03-20 | 19.87 | 19.87 | 19.48 | 19.69 | -0.66% | 8,510 | 16,723,014 |
| 2025-03-19 | 20 | 20.16 | 19.73 | 19.82 | -0.7% | 7,281 | 14,502,526 |
| 2025-03-18 | 19.96 | 20.1 | 19.81 | 19.96 | +0.76% | 6,424 | 12,811,490 |
| 2025-03-17 | 19.89 | 19.96 | 19.54 | 19.81 | +0.3% | 7,545 | 14,957,554 |
| 2025-03-14 | 19.28 | 19.75 | 19.09 | 19.75 | +2.86% | 12,802 | 24,960,962 |
| 2025-03-13 | 19.48 | 19.68 | 18.91 | 19.2 | -1.44% | 11,215 | 21,487,096 |
| 2025-03-12 | 19.65 | 19.76 | 19.38 | 19.48 | -0.92% | 8,779 | 17,194,767 |
| 2025-03-11 | 19.61 | 19.8 | 19.46 | 19.66 | -0.61% | 6,372 | 12,511,858 |
| 2025-03-10 | 19.8 | 19.94 | 19.61 | 19.78 | +0.97% | 8,223 | 16,264,696 |
| 2025-03-07 | 19.9 | 19.9 | 19.39 | 19.59 | -1.61% | 9,927 | 19,427,623 |
| 2025-03-06 | 19.15 | 20 | 19.15 | 19.91 | +3.86% | 17,017 | 33,629,729 |
| 2025-03-05 | 19.47 | 19.57 | 18.98 | 19.17 | -1.59% | 7,463 | 14,326,830 |
| 2025-03-04 | 19.27 | 19.59 | 19.01 | 19.48 | +1.25% | 10,013 | 19,464,385 |
| 2025-03-03 | 18.78 | 19.57 | 18.78 | 19.24 | +1.8% | 10,983 | 21,148,593 |
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：