股票概览
18.03
+2.44%
+0.43
17.62
开盘价
18.35
最高价
17.52
最低价
275,942
成交量
数据更新至: 2025-03-25
技术指标
17.77
MA5 (5日均线)
17.53
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 | 17.62 | 18.35 | 17.52 | 18.03 | +2.44% | 275,942 | 498,993,921 |
| 2025-03-24 | 17.99 | 18.06 | 17.31 | 17.6 | -1.12% | 315,723 | 554,930,362 |
| 2025-03-21 | 17.6 | 18 | 17.58 | 17.8 | +0.74% | 292,183 | 520,531,517 |
| 2025-03-20 | 17.75 | 17.96 | 17.63 | 17.67 | -0.51% | 223,088 | 397,650,583 |
| 2025-03-19 | 17.62 | 18 | 17.38 | 17.76 | +0.57% | 302,021 | 533,518,795 |
| 2025-03-18 | 17.6 | 17.8 | 17.4 | 17.66 | +1.2% | 251,353 | 442,936,501 |
| 2025-03-17 | 17.6 | 18.03 | 17.43 | 17.45 | +0.23% | 303,878 | 535,925,363 |
| 2025-03-14 | 16.86 | 17.46 | 16.86 | 17.41 | +3.32% | 381,976 | 659,761,908 |
| 2025-03-13 | 17.1 | 17.15 | 16.75 | 16.85 | -1.4% | 217,932 | 368,872,508 |
| 2025-03-12 | 17.3 | 17.44 | 17.08 | 17.09 | -1.78% | 261,708 | 449,128,140 |
| 2025-03-11 | 17.2 | 17.41 | 16.95 | 17.4 | -0.23% | 295,759 | 506,843,226 |
| 2025-03-10 | 17 | 17.73 | 16.99 | 17.44 | +2.77% | 414,145 | 720,532,757 |
| 2025-03-07 | 16.91 | 17.39 | 16.6 | 16.97 | -0.35% | 404,913 | 684,010,468 |
| 2025-03-06 | 16.85 | 17.13 | 16.58 | 17.03 | +1.73% | 363,780 | 612,404,390 |
| 2025-03-05 | 17.29 | 17.29 | 16.67 | 16.74 | -3.13% | 329,970 | 554,392,440 |
| 2025-03-04 | 17.38 | 17.43 | 16.93 | 17.28 | -1.03% | 334,452 | 573,392,096 |
| 2025-03-03 | 17.26 | 18.05 | 17.26 | 17.46 | +0.63% | 292,482 | 518,404,279 |
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：