股票概览
20.41
+17.7%
+3.07
18.87
开盘价
20.81
最高价
18.84
最低价
593,841
成交量
数据更新至: 2025-03-25
技术指标
16.27
MA5 (5日均线)
15.53
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 | 18.87 | 20.81 | 18.84 | 20.41 | +17.7% | 593,841 | 1,172,059,032 |
| 2025-03-24 | 15.87 | 17.34 | 15.55 | 17.34 | +20% | 440,051 | 736,414,968 |
| 2025-03-21 | 14.38 | 14.76 | 14.26 | 14.45 | -0.34% | 103,664 | 150,530,723 |
| 2025-03-20 | 14.72 | 14.78 | 14.48 | 14.5 | -1.09% | 112,936 | 164,974,552 |
| 2025-03-19 | 15.24 | 15.38 | 14.62 | 14.66 | -5.05% | 220,088 | 326,309,818 |
| 2025-03-18 | 15.06 | 16.24 | 15.06 | 15.44 | +6.12% | 309,868 | 484,298,187 |
| 2025-03-17 | 14.59 | 14.65 | 14.32 | 14.55 | -0.68% | 71,420 | 103,168,432 |
| 2025-03-14 | 14.66 | 14.83 | 14.34 | 14.65 | +0.55% | 114,025 | 165,928,166 |
| 2025-03-13 | 14.73 | 14.89 | 14.3 | 14.57 | -1.29% | 81,590 | 118,876,947 |
| 2025-03-12 | 14.5 | 15.05 | 14.38 | 14.76 | +2.86% | 105,861 | 155,993,397 |
| 2025-03-11 | 14.27 | 14.37 | 14.11 | 14.35 | -1.31% | 88,240 | 125,634,011 |
| 2025-03-10 | 14.77 | 15.05 | 14.52 | 14.54 | -2.35% | 121,450 | 178,322,026 |
| 2025-03-07 | 14.86 | 16.08 | 14.68 | 14.89 | +0.81% | 206,936 | 316,928,413 |
| 2025-03-06 | 14.7 | 14.99 | 14.56 | 14.77 | +2.21% | 87,910 | 129,760,316 |
| 2025-03-05 | 14.3 | 14.55 | 14.07 | 14.45 | +0.91% | 68,269 | 97,751,327 |
| 2025-03-04 | 14.12 | 14.37 | 13.83 | 14.32 | +1.34% | 62,829 | 89,105,412 |
| 2025-03-03 | 14.55 | 14.74 | 13.98 | 14.13 | -1.53% | 97,428 | 139,796,990 |
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：