股票概览
19.36
-2.42%
-0.48
19.75
开盘价
19.75
最高价
19.15
最低价
63,280
成交量
数据更新至: 2025-03-25
技术指标
20.26
MA5 (5日均线)
20.67
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 | 19.75 | 19.75 | 19.15 | 19.36 | -2.42% | 63,280 | 122,917,794 |
| 2025-03-24 | 19.95 | 20.24 | 19.29 | 19.84 | -0.45% | 88,983 | 175,525,138 |
| 2025-03-21 | 20.69 | 20.79 | 19.86 | 19.93 | -4.32% | 99,817 | 201,621,515 |
| 2025-03-20 | 21.14 | 21.2 | 20.74 | 20.83 | -2.34% | 80,406 | 168,451,640 |
| 2025-03-19 | 20.79 | 21.55 | 20.41 | 21.33 | +1.96% | 132,214 | 278,712,031 |
| 2025-03-18 | 20.85 | 21.04 | 20.5 | 20.92 | +0.53% | 87,158 | 181,279,588 |
| 2025-03-17 | 21 | 21.25 | 20.6 | 20.81 | -0.62% | 72,680 | 151,479,351 |
| 2025-03-14 | 20.8 | 21.2 | 20.45 | 20.94 | -0.19% | 104,216 | 217,775,416 |
| 2025-03-13 | 21.7 | 21.91 | 20.41 | 20.98 | -3.67% | 157,431 | 330,577,094 |
| 2025-03-12 | 21.51 | 22.13 | 21.27 | 21.78 | +3.22% | 173,556 | 378,009,644 |
| 2025-03-11 | 21.1 | 21.49 | 20.77 | 21.1 | -1.63% | 115,786 | 243,634,343 |
| 2025-03-10 | 21.51 | 22.15 | 21.13 | 21.45 | -0.28% | 168,334 | 363,391,620 |
| 2025-03-07 | 21.62 | 23.46 | 21.2 | 21.51 | +1.65% | 352,768 | 779,575,348 |
| 2025-03-06 | 19.48 | 21.27 | 19.31 | 21.16 | +10.5% | 228,149 | 465,544,022 |
| 2025-03-05 | 18.78 | 19.23 | 18.52 | 19.15 | +1.7% | 76,489 | 144,697,272 |
| 2025-03-04 | 18.44 | 19.01 | 18.36 | 18.83 | +1.29% | 54,806 | 102,951,805 |
| 2025-03-03 | 19.02 | 19.14 | 18.48 | 18.59 | -1.74% | 94,969 | 178,574,219 |
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：