股票概览
18.13
+1.91%
+0.34
17.79
开盘价
18.13
最高价
17.7
最低价
4,479
成交量
数据更新至: 2025-03-25
技术指标
18.08
MA5 (5日均线)
18.34
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 | 17.79 | 18.13 | 17.7 | 18.13 | +1.91% | 4,479 | 8,034,622 |
| 2025-03-24 | 17.91 | 18.05 | 17.6 | 17.79 | -0.73% | 10,075 | 17,942,692 |
| 2025-03-21 | 18.23 | 18.25 | 17.81 | 17.92 | -1.54% | 17,181 | 30,996,983 |
| 2025-03-20 | 18.46 | 18.46 | 18.18 | 18.2 | -0.93% | 9,703 | 17,746,165 |
| 2025-03-19 | 18.37 | 18.58 | 18.27 | 18.37 | -0.05% | 10,745 | 19,806,392 |
| 2025-03-18 | 18.31 | 18.58 | 18.26 | 18.38 | +0.27% | 13,933 | 25,599,997 |
| 2025-03-17 | 18.72 | 18.85 | 18.24 | 18.33 | -2.08% | 26,994 | 49,817,449 |
| 2025-03-14 | 18.85 | 18.85 | 18.42 | 18.72 | +0.59% | 15,164 | 28,266,278 |
| 2025-03-13 | 18.97 | 19.03 | 18.4 | 18.61 | -1.9% | 11,207 | 20,965,454 |
| 2025-03-12 | 19.29 | 19.29 | 18.88 | 18.97 | -1.45% | 11,416 | 21,723,708 |
| 2025-03-11 | 18.91 | 19.4 | 18.8 | 19.25 | +0.1% | 18,285 | 35,000,904 |
| 2025-03-10 | 18.85 | 19.44 | 18.59 | 19.23 | +3.83% | 29,260 | 55,898,604 |
| 2025-03-07 | 18.4 | 19.12 | 18.08 | 18.52 | +0.76% | 25,121 | 46,961,095 |
| 2025-03-06 | 18.2 | 18.44 | 18.01 | 18.38 | +0.88% | 22,324 | 40,643,810 |
| 2025-03-05 | 18.1 | 18.3 | 17.93 | 18.22 | +0.33% | 20,432 | 36,974,774 |
| 2025-03-04 | 18.13 | 18.34 | 17.99 | 18.16 | +0.39% | 11,285 | 20,495,952 |
| 2025-03-03 | 18.1 | 18.75 | 18 | 18.09 | -0.06% | 30,778 | 56,366,507 |
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：