股票概览
19.37
-0.87%
-0.17
19.47
开盘价
19.55
最高价
19.2
最低价
124,513
成交量
数据更新至: 2025-03-25
技术指标
19.71
MA5 (5日均线)
19.97
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 | 19.47 | 19.55 | 19.2 | 19.37 | -0.87% | 124,513 | 241,096,155 |
| 2025-03-24 | 19.59 | 19.63 | 19.03 | 19.54 | 0% | 298,963 | 578,897,319 |
| 2025-03-21 | 19.83 | 19.96 | 19.46 | 19.54 | -1.76% | 356,132 | 700,950,045 |
| 2025-03-20 | 20.17 | 20.31 | 19.87 | 19.89 | -1.49% | 357,394 | 717,939,023 |
| 2025-03-19 | 20.47 | 20.55 | 20.12 | 20.19 | -2.23% | 389,670 | 789,639,870 |
| 2025-03-18 | 20.58 | 20.87 | 20.4 | 20.65 | +0.78% | 533,391 | 1,101,680,263 |
| 2025-03-17 | 20.28 | 20.75 | 20.17 | 20.49 | +1.94% | 587,258 | 1,206,108,946 |
| 2025-03-14 | 19.62 | 20.12 | 19.55 | 20.1 | +2.19% | 446,382 | 891,813,000 |
| 2025-03-13 | 20.23 | 20.23 | 19.42 | 19.67 | -2.72% | 501,259 | 990,983,466 |
| 2025-03-12 | 19.85 | 20.77 | 19.82 | 20.22 | +2.28% | 679,098 | 1,377,303,294 |
| 2025-03-11 | 19.52 | 19.87 | 19.48 | 19.77 | -0.6% | 331,334 | 652,324,185 |
| 2025-03-10 | 20.06 | 20.15 | 19.74 | 19.89 | -0.95% | 410,701 | 817,323,698 |
| 2025-03-07 | 20.41 | 20.53 | 19.96 | 20.08 | -2.52% | 621,152 | 1,255,779,756 |
| 2025-03-06 | 20.5 | 20.84 | 20.43 | 20.6 | +1.63% | 715,207 | 1,477,011,786 |
| 2025-03-05 | 20.6 | 20.76 | 20.14 | 20.27 | -2.03% | 546,405 | 1,112,910,853 |
| 2025-03-04 | 20.01 | 21.09 | 19.9 | 20.69 | +1.92% | 773,383 | 1,582,972,581 |
| 2025-03-03 | 20.31 | 21.25 | 19.8 | 20.3 | +1.3% | 812,448 | 1,659,072,565 |
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：