股票概览
20.65
-1.15%
-0.24
20.93
开盘价
21.04
最高价
20.58
最低价
75,551
成交量
数据更新至: 2025-03-25
技术指标
20.68
MA5 (5日均线)
20.00
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 | 20.93 | 21.04 | 20.58 | 20.65 | -1.15% | 75,551 | 156,552,109 |
| 2025-03-24 | 21.6 | 21.6 | 20.63 | 20.89 | -2.47% | 151,211 | 317,675,835 |
| 2025-03-21 | 20.54 | 21.88 | 20.4 | 21.42 | +5.05% | 243,955 | 520,240,164 |
| 2025-03-20 | 20.05 | 20.6 | 20 | 20.39 | +1.7% | 196,825 | 401,204,903 |
| 2025-03-19 | 20.6 | 20.8 | 20.05 | 20.05 | -5.38% | 313,329 | 636,371,566 |
| 2025-03-18 | 19.29 | 21.19 | 19.13 | 21.19 | +10.02% | 311,328 | 639,831,214 |
| 2025-03-17 | 19.05 | 19.56 | 19 | 19.26 | +2.34% | 99,911 | 193,041,855 |
| 2025-03-14 | 18.71 | 18.84 | 18.62 | 18.82 | +0.59% | 70,634 | 132,427,410 |
| 2025-03-13 | 18.65 | 18.79 | 18.55 | 18.71 | +0.43% | 52,330 | 97,757,049 |
| 2025-03-12 | 18.7 | 18.7 | 18.51 | 18.63 | -0.37% | 35,381 | 65,829,929 |
| 2025-03-11 | 18.54 | 18.7 | 18.49 | 18.7 | +0.32% | 33,172 | 61,780,239 |
| 2025-03-10 | 18.55 | 18.64 | 18.39 | 18.64 | +0.76% | 48,366 | 89,713,834 |
| 2025-03-07 | 18.61 | 18.85 | 18.49 | 18.5 | -0.7% | 88,736 | 165,338,775 |
| 2025-03-06 | 18.93 | 18.96 | 18.48 | 18.63 | -1.43% | 106,006 | 197,352,796 |
| 2025-03-05 | 19.05 | 19.07 | 18.86 | 18.9 | -0.58% | 27,953 | 52,871,376 |
| 2025-03-04 | 19.01 | 19.12 | 18.92 | 19.01 | -0.37% | 20,278 | 38,569,927 |
| 2025-03-03 | 19.13 | 19.3 | 18.97 | 19.08 | -0.78% | 37,456 | 71,464,335 |
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：