股票概览
20.29
+1.96%
+0.39
19.85
开盘价
20.5
最高价
19.43
最低价
44,482
成交量
数据更新至: 2025-03-25
技术指标
20.67
MA5 (5日均线)
20.16
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 | 19.85 | 20.5 | 19.43 | 20.29 | +1.96% | 44,482 | 88,706,831 |
| 2025-03-24 | 20.38 | 20.9 | 19.28 | 19.9 | -2.5% | 103,150 | 206,235,191 |
| 2025-03-21 | 21.44 | 21.48 | 20.38 | 20.41 | -6.16% | 107,399 | 223,719,135 |
| 2025-03-20 | 21 | 22.1 | 20.5 | 21.75 | +3.67% | 158,498 | 338,537,910 |
| 2025-03-19 | 20.7 | 21.19 | 20.22 | 20.98 | +1.55% | 144,735 | 300,025,874 |
| 2025-03-18 | 19.22 | 20.68 | 19.05 | 20.66 | +7.16% | 137,061 | 273,957,883 |
| 2025-03-17 | 19.58 | 19.89 | 19.17 | 19.28 | -1.03% | 45,247 | 87,637,153 |
| 2025-03-14 | 19.25 | 19.78 | 18.87 | 19.48 | +0.83% | 66,599 | 128,456,405 |
| 2025-03-13 | 19.48 | 19.67 | 18.86 | 19.32 | -1.02% | 88,554 | 170,999,461 |
| 2025-03-12 | 19.26 | 19.59 | 18.93 | 19.52 | +1.4% | 68,707 | 132,479,066 |
| 2025-03-11 | 18.5 | 19.39 | 18.42 | 19.25 | +2.56% | 76,126 | 145,339,332 |
| 2025-03-10 | 18.93 | 19.03 | 18.53 | 18.77 | +0.27% | 57,148 | 107,227,365 |
| 2025-03-07 | 18.47 | 18.83 | 18.47 | 18.72 | +0.97% | 50,382 | 93,915,267 |
| 2025-03-06 | 18.49 | 18.88 | 18.44 | 18.54 | +0.32% | 49,448 | 92,124,127 |
| 2025-03-05 | 18.29 | 18.54 | 18.15 | 18.48 | +0.82% | 40,871 | 75,116,485 |
| 2025-03-04 | 17.6 | 18.55 | 17.6 | 18.33 | +3.09% | 51,177 | 93,701,637 |
| 2025-03-03 | 17.9 | 18.27 | 17.62 | 17.78 | -0.11% | 38,423 | 68,951,621 |
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：