股票概览
21.36
+2.94%
+0.61
20.55
开盘价
21.5
最高价
19.8
最低价
88,593
成交量
数据更新至: 2025-03-25
技术指标
20.24
MA5 (5日均线)
19.66
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 | 20.55 | 21.5 | 19.8 | 21.36 | +2.94% | 88,593 | 181,686,316 |
| 2025-03-24 | 19.52 | 20.9 | 19.29 | 20.75 | +5.54% | 86,718 | 175,282,458 |
| 2025-03-21 | 19.8 | 20.38 | 19.62 | 19.66 | -0.76% | 52,901 | 105,672,653 |
| 2025-03-20 | 19.57 | 19.9 | 19.44 | 19.81 | +0.87% | 33,267 | 65,732,499 |
| 2025-03-19 | 19.55 | 20.2 | 19.48 | 19.64 | -0.2% | 41,171 | 81,498,483 |
| 2025-03-18 | 19.62 | 19.76 | 19.34 | 19.68 | +1.13% | 39,639 | 77,343,366 |
| 2025-03-17 | 19.26 | 20.39 | 19.26 | 19.46 | +2.53% | 66,089 | 130,562,751 |
| 2025-03-14 | 18.48 | 19.06 | 18.44 | 18.98 | +2.59% | 32,665 | 61,528,083 |
| 2025-03-13 | 18.79 | 18.79 | 18.18 | 18.5 | -1.6% | 27,113 | 50,037,543 |
| 2025-03-12 | 18.73 | 18.92 | 18.59 | 18.8 | +0.32% | 30,839 | 57,876,219 |
| 2025-03-11 | 18.89 | 19 | 18.41 | 18.74 | -1.11% | 32,622 | 60,693,359 |
| 2025-03-10 | 18.79 | 19.09 | 18.73 | 18.95 | +0.85% | 26,227 | 49,685,638 |
| 2025-03-07 | 19.05 | 19.19 | 18.7 | 18.79 | -1.57% | 36,113 | 68,375,419 |
| 2025-03-06 | 19.06 | 19.23 | 18.9 | 19.09 | +0.16% | 40,761 | 77,860,514 |
| 2025-03-05 | 19.17 | 19.29 | 18.66 | 19.06 | -0.78% | 41,875 | 79,031,539 |
| 2025-03-04 | 18.92 | 19.61 | 18.92 | 19.21 | -0.41% | 53,955 | 103,833,044 |
| 2025-03-03 | 19.73 | 20.25 | 19.06 | 19.29 | -1.93% | 94,597 | 186,693,412 |
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：