股票概览
17.33
-1.14%
-0.2
17.58
开盘价
17.72
最高价
16.95
最低价
46,624
成交量
数据更新至: 2025-03-25
技术指标
17.88
MA5 (5日均线)
17.05
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 | 17.58 | 17.72 | 16.95 | 17.33 | -1.14% | 46,624 | 80,730,521 |
| 2025-03-24 | 18.18 | 18.21 | 16.9 | 17.53 | -3.68% | 110,546 | 192,557,668 |
| 2025-03-21 | 18.8 | 18.95 | 17.82 | 18.2 | -3.5% | 128,872 | 237,269,553 |
| 2025-03-20 | 17.8 | 19.29 | 17.58 | 18.86 | +7.77% | 197,831 | 367,311,653 |
| 2025-03-19 | 18 | 18 | 17.45 | 17.5 | -4.06% | 133,820 | 236,544,161 |
| 2025-03-18 | 15.93 | 18.25 | 15.93 | 18.24 | +15.37% | 213,175 | 365,923,606 |
| 2025-03-17 | 15.66 | 15.93 | 15.44 | 15.81 | +0.76% | 44,284 | 69,442,690 |
| 2025-03-14 | 15.38 | 15.73 | 15.25 | 15.69 | +2.02% | 42,221 | 65,583,194 |
| 2025-03-13 | 15.9 | 15.96 | 15.14 | 15.38 | -3.45% | 69,046 | 106,409,083 |
| 2025-03-12 | 16.12 | 16.12 | 15.83 | 15.93 | -0.93% | 43,429 | 69,233,058 |
| 2025-03-11 | 16 | 16.44 | 15.8 | 16.08 | 0% | 59,024 | 94,907,543 |
| 2025-03-10 | 16.58 | 16.66 | 15.97 | 16.08 | -2.13% | 65,204 | 105,470,828 |
| 2025-03-07 | 16.6 | 17.06 | 16.31 | 16.43 | -0.84% | 90,400 | 151,023,331 |
| 2025-03-06 | 16.44 | 16.91 | 16.37 | 16.57 | 0% | 102,495 | 169,773,268 |
| 2025-03-05 | 16.29 | 16.64 | 16.09 | 16.57 | +2.28% | 96,360 | 157,943,614 |
| 2025-03-04 | 15.87 | 16.66 | 15.72 | 16.2 | +3.98% | 97,882 | 157,996,928 |
| 2025-03-03 | 16.01 | 16.13 | 15.52 | 15.58 | -0.38% | 86,167 | 135,973,330 |
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：