股票概览
16.79
-0.3%
-0.05
16.67
开盘价
16.88
最高价
16.44
最低价
22,173
成交量
数据更新至: 2025-03-25
技术指标
17.40
MA5 (5日均线)
17.61
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 | 16.67 | 16.88 | 16.44 | 16.79 | -0.3% | 22,173 | 36,866,798 |
| 2025-03-24 | 17.75 | 17.79 | 16.27 | 16.84 | -5.13% | 57,572 | 97,242,285 |
| 2025-03-21 | 17.99 | 18.36 | 17.53 | 17.75 | -1.28% | 59,426 | 106,405,593 |
| 2025-03-20 | 17.62 | 18.49 | 17.6 | 17.98 | +2.04% | 60,486 | 109,439,618 |
| 2025-03-19 | 18.12 | 18.2 | 17.55 | 17.62 | -2.71% | 36,182 | 64,256,871 |
| 2025-03-18 | 17.96 | 18.11 | 17.72 | 18.11 | +1.51% | 40,076 | 72,110,000 |
| 2025-03-17 | 17.71 | 17.97 | 17.4 | 17.84 | +1.77% | 42,242 | 75,122,904 |
| 2025-03-14 | 17.48 | 17.57 | 17.23 | 17.53 | +0.57% | 40,351 | 70,291,008 |
| 2025-03-13 | 17.99 | 18.17 | 17.19 | 17.43 | -4.02% | 59,601 | 104,490,915 |
| 2025-03-12 | 17.35 | 18.5 | 17.33 | 18.16 | +4.67% | 90,596 | 163,764,133 |
| 2025-03-11 | 16.95 | 17.35 | 16.69 | 17.35 | +1.52% | 50,371 | 85,815,346 |
| 2025-03-10 | 16.99 | 17.31 | 16.95 | 17.09 | +1.24% | 33,044 | 56,488,457 |
| 2025-03-07 | 17.17 | 17.4 | 16.76 | 16.88 | -1.8% | 52,013 | 88,834,260 |
| 2025-03-06 | 16.98 | 17.35 | 16.83 | 17.19 | +1.24% | 52,334 | 89,621,176 |
| 2025-03-05 | 17.05 | 17.34 | 16.61 | 16.98 | -0.35% | 42,034 | 71,184,352 |
| 2025-03-04 | 16.86 | 17.3 | 16.79 | 17.04 | +0.59% | 35,678 | 60,848,857 |
| 2025-03-03 | 16.75 | 17.33 | 16.66 | 16.94 | +0.89% | 50,883 | 86,664,122 |
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：