股票概览
19.61
-1.8%
-0.36
19.94
开盘价
20.1
最高价
19.39
最低价
67,834
成交量
数据更新至: 2025-03-25
技术指标
20.00
MA5 (5日均线)
20.01
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 | 19.94 | 20.1 | 19.39 | 19.61 | -1.8% | 67,834 | 132,896,652 |
| 2025-03-24 | 20.29 | 20.61 | 19.77 | 19.97 | -2.59% | 150,653 | 303,394,656 |
| 2025-03-21 | 19.95 | 20.93 | 19.66 | 20.5 | +3.27% | 213,441 | 433,330,653 |
| 2025-03-20 | 20.15 | 20.25 | 19.81 | 19.85 | -1.19% | 90,840 | 180,845,659 |
| 2025-03-19 | 20.21 | 20.5 | 20.06 | 20.09 | -0.69% | 109,746 | 222,663,605 |
| 2025-03-18 | 20.3 | 20.65 | 20.18 | 20.23 | -0.54% | 108,206 | 220,425,008 |
| 2025-03-17 | 20.02 | 20.5 | 19.85 | 20.34 | +1.19% | 135,373 | 272,273,570 |
| 2025-03-14 | 19.53 | 20.28 | 19.53 | 20.1 | +3.18% | 160,848 | 321,984,805 |
| 2025-03-13 | 19.97 | 20.09 | 19.23 | 19.48 | -2.4% | 141,505 | 277,421,057 |
| 2025-03-12 | 20.1 | 20.2 | 19.91 | 19.96 | -0.1% | 104,922 | 210,153,044 |
| 2025-03-11 | 20.1 | 20.18 | 19.6 | 19.98 | -2.06% | 139,772 | 278,135,852 |
| 2025-03-10 | 20.38 | 20.7 | 20.35 | 20.4 | +0.1% | 130,836 | 267,662,114 |
| 2025-03-07 | 21 | 21.15 | 20.28 | 20.38 | -3.69% | 201,092 | 413,818,215 |
| 2025-03-06 | 20.95 | 21.27 | 20.75 | 21.16 | +0.86% | 204,440 | 429,610,715 |
| 2025-03-05 | 20.61 | 21.5 | 20.48 | 20.98 | +1.89% | 260,157 | 547,183,776 |
| 2025-03-04 | 21.02 | 21.09 | 20.35 | 20.59 | -3.06% | 217,427 | 448,979,514 |
| 2025-03-03 | 20.43 | 21.38 | 20.11 | 21.24 | +6.15% | 368,432 | 767,449,650 |
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：