股票概览
20.51
-0.58%
-0.12
20.63
开盘价
20.76
最高价
20.36
最低价
21,594
成交量
数据更新至: 2025-03-25
技术指标
21.27
MA5 (5日均线)
21.80
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 | 20.63 | 20.76 | 20.36 | 20.51 | -0.58% | 21,594 | 44,442,165 |
| 2025-03-24 | 21.26 | 21.4 | 20.12 | 20.63 | -2.96% | 56,981 | 117,850,247 |
| 2025-03-21 | 21.66 | 21.79 | 21.1 | 21.26 | -2.48% | 57,297 | 122,601,131 |
| 2025-03-20 | 22.18 | 22.32 | 21.72 | 21.8 | -1.67% | 57,550 | 126,489,673 |
| 2025-03-19 | 22.22 | 22.47 | 21.95 | 22.17 | -0.94% | 48,549 | 107,542,395 |
| 2025-03-18 | 22.65 | 22.69 | 22.21 | 22.38 | -1.19% | 60,668 | 135,943,803 |
| 2025-03-17 | 22.37 | 22.77 | 22.15 | 22.65 | +1.25% | 82,752 | 186,201,977 |
| 2025-03-14 | 22.21 | 22.39 | 21.61 | 22.37 | +0.72% | 93,702 | 207,149,017 |
| 2025-03-13 | 21.93 | 22.59 | 21.9 | 22.21 | +0.82% | 118,885 | 264,957,103 |
| 2025-03-12 | 21.76 | 22.44 | 21.57 | 22.03 | +1.85% | 92,670 | 204,520,705 |
| 2025-03-11 | 21.31 | 21.75 | 21.3 | 21.63 | -0.83% | 60,739 | 130,363,542 |
| 2025-03-10 | 22.03 | 22.45 | 21.63 | 21.81 | +1.39% | 90,761 | 199,797,524 |
| 2025-03-07 | 21.88 | 21.92 | 21.36 | 21.51 | -2.14% | 70,136 | 151,838,725 |
| 2025-03-06 | 21.98 | 22.15 | 21.7 | 21.98 | +0.83% | 82,959 | 182,219,397 |
| 2025-03-05 | 21.71 | 22.04 | 21.46 | 21.8 | -0.27% | 66,232 | 143,951,120 |
| 2025-03-04 | 21.28 | 21.9 | 21.03 | 21.86 | +3.06% | 73,572 | 158,576,156 |
| 2025-03-03 | 21.06 | 21.67 | 20.85 | 21.21 | +1.39% | 78,305 | 166,971,942 |
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：