股票概览
19.56
-0.91%
-0.18
19.84
开盘价
19.89
最高价
19.22
最低价
19,600
成交量
数据更新至: 2025-03-25
技术指标
20.46
MA5 (5日均线)
21.06
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 | 19.84 | 19.89 | 19.22 | 19.56 | -0.91% | 19,600 | 38,335,385 |
| 2025-03-24 | 20.48 | 20.62 | 19.25 | 19.74 | -3.61% | 41,624 | 82,873,540 |
| 2025-03-21 | 21.01 | 21.09 | 20.37 | 20.48 | -3.4% | 40,292 | 83,223,029 |
| 2025-03-20 | 21.3 | 21.73 | 21.16 | 21.2 | -0.61% | 25,470 | 54,612,863 |
| 2025-03-19 | 21.53 | 21.68 | 21.18 | 21.33 | -1.71% | 29,975 | 64,196,404 |
| 2025-03-18 | 21.73 | 21.91 | 21.51 | 21.7 | -0.09% | 27,935 | 60,617,020 |
| 2025-03-17 | 21.73 | 21.88 | 21.5 | 21.72 | +0.56% | 29,990 | 65,134,782 |
| 2025-03-14 | 21.27 | 21.8 | 20.87 | 21.6 | +1.55% | 45,649 | 97,301,986 |
| 2025-03-13 | 21.88 | 21.99 | 21.06 | 21.27 | -3.14% | 47,398 | 101,448,796 |
| 2025-03-12 | 21.87 | 22.22 | 21.76 | 21.96 | +0.5% | 49,883 | 109,716,833 |
| 2025-03-11 | 21.58 | 21.9 | 21.48 | 21.85 | -0.18% | 50,557 | 109,639,615 |
| 2025-03-10 | 21.95 | 22.37 | 21.71 | 21.89 | -1.08% | 85,207 | 187,298,327 |
| 2025-03-07 | 21.41 | 23.58 | 21.01 | 22.13 | +3.46% | 159,796 | 357,386,600 |
| 2025-03-06 | 20.8 | 21.6 | 20.5 | 21.39 | +2.99% | 51,692 | 109,646,181 |
| 2025-03-05 | 20.62 | 20.89 | 20.35 | 20.77 | +0.92% | 37,980 | 78,334,502 |
| 2025-03-04 | 20 | 20.59 | 19.81 | 20.58 | +2.59% | 32,332 | 65,820,222 |
| 2025-03-03 | 19.9 | 20.62 | 19.62 | 20.06 | +0.5% | 36,584 | 73,991,752 |
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：