股票概览
20.26
-1.41%
-0.29
20.4
开盘价
20.65
最高价
19.98
最低价
39,696
成交量
数据更新至: 2025-03-25
技术指标
21.29
MA5 (5日均线)
21.87
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 | 20.4 | 20.65 | 19.98 | 20.26 | -1.41% | 39,696 | 80,534,652 |
| 2025-03-24 | 21.25 | 21.32 | 19.85 | 20.55 | -3.61% | 88,766 | 181,611,413 |
| 2025-03-21 | 21.94 | 22.09 | 21.27 | 21.32 | -3.66% | 72,669 | 156,845,325 |
| 2025-03-20 | 22.05 | 22.44 | 21.85 | 22.13 | -0.36% | 52,554 | 116,781,282 |
| 2025-03-19 | 22.75 | 22.75 | 22.03 | 22.21 | -3.01% | 89,049 | 198,358,489 |
| 2025-03-18 | 22.55 | 23.77 | 22.55 | 22.9 | +2.37% | 138,514 | 321,068,796 |
| 2025-03-17 | 22.19 | 22.7 | 22.18 | 22.37 | +0.58% | 76,518 | 171,598,287 |
| 2025-03-14 | 21.76 | 22.33 | 21.43 | 22.24 | +1.46% | 92,536 | 203,322,413 |
| 2025-03-13 | 22.9 | 22.92 | 21.63 | 21.92 | -4.03% | 126,258 | 278,477,458 |
| 2025-03-12 | 23.36 | 23.49 | 22.82 | 22.84 | -1.59% | 100,364 | 231,468,209 |
| 2025-03-11 | 22.95 | 23.28 | 22.72 | 23.21 | -0.39% | 82,415 | 189,587,852 |
| 2025-03-10 | 22.8 | 23.45 | 22.68 | 23.3 | +1.84% | 99,883 | 231,891,786 |
| 2025-03-07 | 23.73 | 23.79 | 22.62 | 22.88 | -4.94% | 188,997 | 437,469,319 |
| 2025-03-06 | 23.91 | 24.28 | 23.48 | 24.07 | +1.35% | 168,288 | 403,113,627 |
| 2025-03-05 | 23.96 | 24.26 | 23.3 | 23.75 | -2.82% | 172,173 | 408,323,542 |
| 2025-03-04 | 25 | 25 | 23.37 | 24.44 | -4.42% | 271,085 | 653,171,044 |
| 2025-03-03 | 24.54 | 26.3 | 24.54 | 25.57 | +6.23% | 343,428 | 871,750,072 |
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：