股票概览
20.43
+0.54%
+0.11
20.25
开盘价
20.49
最高价
20.07
最低价
4,843
成交量
数据更新至: 2025-03-25
技术指标
20.54
MA5 (5日均线)
20.55
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 | 20.25 | 20.49 | 20.07 | 20.43 | +0.54% | 4,843 | 9,805,394 |
| 2025-03-24 | 20.4 | 20.65 | 20 | 20.32 | -0.97% | 9,601 | 19,482,627 |
| 2025-03-21 | 20.64 | 20.83 | 20.43 | 20.52 | -1.06% | 7,368 | 15,193,378 |
| 2025-03-20 | 20.61 | 20.81 | 20.55 | 20.74 | +0.29% | 6,311 | 13,074,011 |
| 2025-03-19 | 20.73 | 20.77 | 20.6 | 20.68 | -0.14% | 6,754 | 13,961,292 |
| 2025-03-18 | 20.54 | 20.71 | 20.54 | 20.71 | +0.49% | 5,395 | 11,129,729 |
| 2025-03-17 | 20.85 | 20.85 | 20.5 | 20.61 | -0.24% | 6,872 | 14,158,479 |
| 2025-03-14 | 20.42 | 20.67 | 20.21 | 20.66 | +1.37% | 11,159 | 22,887,211 |
| 2025-03-13 | 20.4 | 20.57 | 20.1 | 20.38 | -0.34% | 8,963 | 18,234,769 |
| 2025-03-12 | 20.49 | 20.5 | 20.33 | 20.45 | +0.15% | 5,975 | 12,202,784 |
| 2025-03-11 | 20.31 | 20.45 | 20.18 | 20.42 | +0.39% | 6,183 | 12,563,948 |
| 2025-03-10 | 20.19 | 20.55 | 20.19 | 20.34 | +0.79% | 9,864 | 20,096,587 |
| 2025-03-07 | 20.16 | 20.21 | 20.09 | 20.18 | +0.1% | 7,776 | 15,676,150 |
| 2025-03-06 | 19.96 | 20.22 | 19.96 | 20.16 | +0.95% | 9,622 | 19,374,979 |
| 2025-03-05 | 20 | 20.08 | 19.8 | 19.97 | -0.5% | 6,859 | 13,653,727 |
| 2025-03-04 | 19.64 | 20.1 | 19.64 | 20.07 | +1.16% | 6,828 | 13,622,296 |
| 2025-03-03 | 19.69 | 19.97 | 19.53 | 19.84 | +1.07% | 6,064 | 12,022,399 |
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：