股票概览
17.95
-0.11%
-0.02
17.9
开盘价
18.06
最高价
17.65
最低价
33,758
成交量
数据更新至: 2025-03-25
技术指标
18.34
MA5 (5日均线)
18.65
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 | 17.9 | 18.06 | 17.65 | 17.95 | -0.11% | 33,758 | 60,271,106 |
| 2025-03-24 | 18.34 | 18.42 | 17.6 | 17.97 | -1.48% | 46,473 | 83,644,599 |
| 2025-03-21 | 18.55 | 18.74 | 18.11 | 18.24 | -2.41% | 35,102 | 64,480,109 |
| 2025-03-20 | 18.85 | 18.94 | 18.58 | 18.69 | -0.95% | 30,439 | 57,098,389 |
| 2025-03-19 | 19.03 | 19.15 | 18.8 | 18.87 | -1.1% | 29,723 | 56,343,867 |
| 2025-03-18 | 19.07 | 19.39 | 18.89 | 19.08 | +0.26% | 35,503 | 68,140,799 |
| 2025-03-17 | 19.04 | 19.23 | 18.77 | 19.03 | +0.16% | 39,591 | 75,301,505 |
| 2025-03-14 | 18.77 | 19.04 | 18.45 | 19 | +1.99% | 42,604 | 80,051,133 |
| 2025-03-13 | 19.06 | 19.17 | 18.51 | 18.63 | -2.36% | 56,683 | 105,928,781 |
| 2025-03-12 | 19.43 | 19.46 | 19.01 | 19.08 | -2.2% | 57,958 | 111,009,821 |
| 2025-03-11 | 18.95 | 19.69 | 18.82 | 19.51 | +1.77% | 80,598 | 154,968,333 |
| 2025-03-10 | 19.2 | 19.89 | 19.11 | 19.17 | +2.02% | 65,619 | 127,312,322 |
| 2025-03-07 | 19.1 | 19.16 | 18.61 | 18.79 | -2.03% | 49,074 | 92,803,376 |
| 2025-03-06 | 18.75 | 19.27 | 18.41 | 19.18 | +4.24% | 72,863 | 138,427,979 |
| 2025-03-05 | 18.78 | 18.8 | 18.22 | 18.4 | -2.02% | 46,072 | 85,056,501 |
| 2025-03-04 | 18.65 | 18.85 | 18.36 | 18.78 | +0.37% | 52,847 | 98,575,038 |
| 2025-03-03 | 18.78 | 19.29 | 18.56 | 18.71 | -0.8% | 59,067 | 111,681,552 |
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：