股票概览
19.66
-1.21%
-0.24
19.88
开盘价
20.29
最高价
19.43
最低价
29,638
成交量
数据更新至: 2025-03-25
技术指标
20.54
MA5 (5日均线)
21.47
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 | 19.88 | 20.29 | 19.43 | 19.66 | -1.21% | 29,638 | 58,699,892 |
| 2025-03-24 | 20.97 | 20.98 | 19.44 | 19.9 | -3.44% | 65,816 | 131,766,603 |
| 2025-03-21 | 21.28 | 21.31 | 20.35 | 20.61 | -3.19% | 67,752 | 140,176,864 |
| 2025-03-20 | 21.38 | 21.8 | 20.88 | 21.29 | +0.33% | 83,740 | 178,665,277 |
| 2025-03-19 | 21.9 | 22.22 | 21 | 21.22 | -4.84% | 131,974 | 283,096,099 |
| 2025-03-18 | 23.67 | 24.28 | 22.08 | 22.3 | +1.83% | 180,228 | 412,946,386 |
| 2025-03-17 | 23.33 | 23.54 | 21.51 | 21.9 | -5.07% | 153,598 | 339,599,474 |
| 2025-03-14 | 22.37 | 23.36 | 21.78 | 23.07 | +5.05% | 151,304 | 342,091,669 |
| 2025-03-13 | 22.39 | 22.6 | 21.2 | 21.96 | -3.56% | 143,757 | 312,920,599 |
| 2025-03-12 | 22 | 23.99 | 21.35 | 22.77 | +7.41% | 276,374 | 626,492,637 |
| 2025-03-11 | 19.84 | 21.2 | 19.73 | 21.2 | +5.32% | 100,310 | 205,045,708 |
| 2025-03-10 | 20.26 | 20.47 | 19.91 | 20.13 | -0.1% | 69,289 | 139,796,076 |
| 2025-03-07 | 19.91 | 20.92 | 19.91 | 20.15 | -0.05% | 104,789 | 212,842,803 |
| 2025-03-06 | 19.21 | 20.79 | 19.15 | 20.16 | +6.78% | 168,169 | 341,076,544 |
| 2025-03-05 | 18.69 | 18.95 | 18.35 | 18.88 | +1.02% | 45,744 | 85,386,339 |
| 2025-03-04 | 18.2 | 18.87 | 17.87 | 18.69 | +3.2% | 52,644 | 97,520,760 |
| 2025-03-03 | 17.92 | 18.44 | 17.72 | 18.11 | +2.32% | 51,800 | 94,335,815 |
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：