股票概览
18.08
+1.69%
+0.3
17.69
开盘价
18.09
最高价
17.51
最低价
13,182
成交量
数据更新至: 2025-03-25
技术指标
18.70
MA5 (5日均线)
19.23
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 | 17.69 | 18.09 | 17.51 | 18.08 | +1.69% | 13,182 | 23,460,398 |
| 2025-03-24 | 18.75 | 18.8 | 17.35 | 17.78 | -5.07% | 47,882 | 85,754,737 |
| 2025-03-21 | 19.21 | 19.4 | 18.7 | 18.73 | -3.15% | 24,732 | 46,839,200 |
| 2025-03-20 | 19.51 | 19.63 | 19.29 | 19.34 | -1.07% | 16,801 | 32,643,687 |
| 2025-03-19 | 20 | 20 | 19.45 | 19.55 | -2.25% | 28,923 | 56,730,803 |
| 2025-03-18 | 19.85 | 20.4 | 19.71 | 20 | +1.47% | 31,364 | 63,004,387 |
| 2025-03-17 | 19.61 | 19.93 | 19.58 | 19.71 | +0.05% | 19,837 | 39,145,884 |
| 2025-03-14 | 19.46 | 19.81 | 19.2 | 19.7 | +1.23% | 22,624 | 44,170,676 |
| 2025-03-13 | 19.97 | 19.97 | 19.27 | 19.46 | -2.55% | 32,848 | 64,128,719 |
| 2025-03-12 | 20.27 | 20.47 | 19.93 | 19.97 | -0.99% | 26,643 | 53,737,588 |
| 2025-03-11 | 20.14 | 20.24 | 19.81 | 20.17 | -0.84% | 31,199 | 62,359,695 |
| 2025-03-10 | 20 | 20.76 | 19.95 | 20.34 | +1.75% | 43,018 | 87,768,671 |
| 2025-03-07 | 20.31 | 20.45 | 19.86 | 19.99 | -2.2% | 32,660 | 65,672,044 |
| 2025-03-06 | 19.88 | 20.6 | 19.75 | 20.44 | +3.55% | 47,283 | 95,984,071 |
| 2025-03-05 | 20.17 | 20.18 | 19.56 | 19.74 | -2.23% | 33,578 | 66,402,719 |
| 2025-03-04 | 19.95 | 20.2 | 19.62 | 20.19 | +0.7% | 39,322 | 78,499,334 |
| 2025-03-03 | 19.25 | 20.65 | 19.25 | 20.05 | +4.05% | 65,244 | 131,893,727 |
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：