股票概览
19.12
+0.37%
+0.07
19.3
开盘价
19.54
最高价
18.9
最低价
25,719
成交量
数据更新至: 2025-03-25
技术指标
19.68
MA5 (5日均线)
20.22
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 | 19.3 | 19.54 | 18.9 | 19.12 | +0.37% | 25,719 | 49,388,279 |
| 2025-03-24 | 19.94 | 19.94 | 18.6 | 19.05 | -3.45% | 61,885 | 118,234,648 |
| 2025-03-21 | 20.26 | 20.58 | 19.61 | 19.73 | -3.24% | 48,757 | 97,273,254 |
| 2025-03-20 | 20.28 | 20.8 | 20.11 | 20.39 | +1.44% | 71,864 | 146,796,453 |
| 2025-03-19 | 20.5 | 20.6 | 20.04 | 20.1 | -1.71% | 50,567 | 102,231,211 |
| 2025-03-18 | 20.73 | 20.99 | 20.22 | 20.45 | -1.87% | 71,844 | 147,057,631 |
| 2025-03-17 | 21.13 | 22.1 | 20.51 | 20.84 | -0.24% | 87,161 | 183,346,465 |
| 2025-03-14 | 20.6 | 21.47 | 19.95 | 20.89 | +1.7% | 87,689 | 181,486,345 |
| 2025-03-13 | 21.03 | 21.17 | 20.3 | 20.54 | -2.42% | 77,888 | 161,004,700 |
| 2025-03-12 | 20.22 | 21.5 | 20.12 | 21.05 | +6.58% | 117,561 | 245,283,932 |
| 2025-03-11 | 20.1 | 20.3 | 19.5 | 19.75 | -2.95% | 54,437 | 107,911,144 |
| 2025-03-10 | 20.14 | 20.75 | 19.97 | 20.35 | +1.14% | 76,415 | 155,453,529 |
| 2025-03-07 | 19.97 | 20.5 | 19.5 | 20.12 | -0.3% | 113,069 | 225,490,164 |
| 2025-03-06 | 18.6 | 21 | 18.35 | 20.18 | +9.97% | 182,299 | 357,039,276 |
| 2025-03-05 | 17.67 | 18.78 | 17.3 | 18.35 | +3.91% | 82,637 | 148,465,628 |
| 2025-03-04 | 17.24 | 17.96 | 17.02 | 17.66 | +2.44% | 40,599 | 71,424,607 |
| 2025-03-03 | 17.17 | 17.65 | 16.9 | 17.24 | +1.35% | 37,248 | 64,325,395 |
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：