股票概览
20.49
+0.94%
+0.19
20.29
开盘价
20.58
最高价
19.86
最低价
25,118
成交量
数据更新至: 2025-03-25
技术指标
20.75
MA5 (5日均线)
21.27
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 | 20.29 | 20.58 | 19.86 | 20.49 | +0.94% | 25,118 | 50,720,664 |
| 2025-03-24 | 20.49 | 20.68 | 19.9 | 20.3 | -0.98% | 30,003 | 60,882,785 |
| 2025-03-21 | 21.07 | 21.11 | 20.4 | 20.5 | -3.26% | 44,095 | 91,213,652 |
| 2025-03-20 | 21.22 | 21.43 | 21.15 | 21.19 | -0.38% | 36,425 | 77,495,212 |
| 2025-03-19 | 21.36 | 21.39 | 21.14 | 21.27 | -0.37% | 31,478 | 66,816,949 |
| 2025-03-18 | 21.49 | 21.51 | 21.13 | 21.35 | -0.61% | 42,998 | 91,468,907 |
| 2025-03-17 | 21.3 | 21.6 | 21 | 21.48 | +0.09% | 57,434 | 122,661,137 |
| 2025-03-14 | 21.17 | 21.88 | 21.03 | 21.46 | +0.8% | 73,399 | 157,656,408 |
| 2025-03-13 | 22.88 | 22.88 | 21 | 21.29 | -8.74% | 129,031 | 281,438,848 |
| 2025-03-12 | 24.54 | 24.65 | 22.67 | 23.33 | -6.23% | 136,775 | 319,430,981 |
| 2025-03-11 | 25.36 | 26.5 | 24.07 | 24.88 | -0.48% | 106,516 | 267,190,520 |
| 2025-03-10 | 25.39 | 26.46 | 23.5 | 25 | -1.54% | 155,561 | 392,775,016 |
| 2025-03-07 | 23.98 | 25.39 | 23.5 | 25.39 | +10.01% | 73,455 | 182,395,239 |
| 2025-03-06 | 20.78 | 23.08 | 20.7 | 23.08 | +10.01% | 115,465 | 256,182,263 |
| 2025-03-05 | 20.1 | 20.98 | 19.79 | 20.98 | +3.81% | 59,950 | 122,184,681 |
| 2025-03-04 | 19.5 | 20.48 | 19.34 | 20.21 | +2.38% | 56,166 | 112,946,740 |
| 2025-03-03 | 18.97 | 19.75 | 18.89 | 19.74 | +3.03% | 50,213 | 97,266,314 |
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：