股票概览
20.24
-1.03%
-0.21
20.19
开盘价
20.42
最高价
19.92
最低价
39,946
成交量
数据更新至: 2025-03-25
技术指标
20.72
MA5 (5日均线)
21.22
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 | 20.19 | 20.42 | 19.92 | 20.24 | -1.03% | 39,946 | 80,416,923 |
| 2025-03-24 | 20.54 | 20.95 | 19.82 | 20.45 | -0.44% | 89,566 | 182,258,649 |
| 2025-03-21 | 20.85 | 20.9 | 20.39 | 20.54 | -2.14% | 83,845 | 172,532,988 |
| 2025-03-20 | 21.45 | 21.54 | 20.97 | 20.99 | -1.87% | 88,203 | 187,419,227 |
| 2025-03-19 | 21.77 | 21.78 | 21.22 | 21.39 | -2.33% | 92,236 | 197,907,101 |
| 2025-03-18 | 21.64 | 21.99 | 21.51 | 21.9 | +1.2% | 113,196 | 246,570,328 |
| 2025-03-17 | 21.63 | 21.65 | 21.28 | 21.64 | +0.6% | 79,430 | 170,940,842 |
| 2025-03-14 | 21.37 | 21.67 | 20.85 | 21.51 | +0.89% | 103,749 | 221,659,820 |
| 2025-03-13 | 22.2 | 22.2 | 21.11 | 21.32 | -4.22% | 165,383 | 355,163,807 |
| 2025-03-12 | 22 | 22.65 | 21.79 | 22.26 | +1.46% | 194,164 | 431,044,045 |
| 2025-03-11 | 21.65 | 22.19 | 21.48 | 21.94 | -0.27% | 122,011 | 265,700,912 |
| 2025-03-10 | 21.7 | 22.1 | 21.55 | 22 | +0.59% | 122,430 | 267,801,285 |
| 2025-03-07 | 21.65 | 22.7 | 21.5 | 21.87 | +0.37% | 181,836 | 400,111,579 |
| 2025-03-06 | 21.55 | 21.98 | 21.37 | 21.79 | +2.78% | 175,694 | 381,410,064 |
| 2025-03-05 | 21.04 | 21.22 | 20.58 | 21.2 | +0.71% | 135,634 | 283,721,152 |
| 2025-03-04 | 20.93 | 21.15 | 20.68 | 21.05 | +0.48% | 120,215 | 252,412,737 |
| 2025-03-03 | 21.04 | 21.43 | 20.65 | 20.95 | -0.05% | 135,052 | 284,104,099 |
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：