股票概览
19.81
-0.75%
-0.15
20
开盘价
20.06
最高价
19.63
最低价
284,295
成交量
数据更新至: 2025-03-25
技术指标
19.84
MA5 (5日均线)
20.03
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 | 20.06 | 19.63 | 19.81 | -0.75% | 284,295 | 562,704,697 |
| 2025-03-24 | 19.7 | 20.14 | 19.63 | 19.96 | +1.89% | 617,321 | 1,228,750,574 |
| 2025-03-21 | 19.85 | 19.95 | 19.54 | 19.59 | -1.31% | 541,887 | 1,066,483,294 |
| 2025-03-20 | 20.3 | 20.55 | 19.8 | 19.85 | -0.75% | 796,322 | 1,594,441,044 |
| 2025-03-19 | 19.75 | 20.09 | 19.73 | 20 | +0.4% | 656,804 | 1,312,403,023 |
| 2025-03-18 | 20.48 | 20.48 | 19.74 | 19.92 | -2.5% | 1,121,807 | 2,237,241,576 |
| 2025-03-17 | 20.48 | 20.59 | 20.19 | 20.43 | -0.29% | 1,092,036 | 2,231,435,756 |
| 2025-03-14 | 20.04 | 20.58 | 20.04 | 20.49 | +2.25% | 1,210,653 | 2,473,326,496 |
| 2025-03-13 | 20.05 | 20.18 | 19.85 | 20.04 | -0.6% | 925,549 | 1,850,235,713 |
| 2025-03-12 | 20.5 | 20.73 | 20.15 | 20.16 | -1.85% | 1,069,073 | 2,169,686,857 |
| 2025-03-11 | 20.27 | 20.75 | 20.23 | 20.54 | +0.34% | 1,278,629 | 2,622,766,483 |
| 2025-03-10 | 20.2 | 20.55 | 20 | 20.47 | +3.07% | 2,106,417 | 4,285,481,925 |
| 2025-03-07 | 19.64 | 19.96 | 19.41 | 19.86 | +1.02% | 939,235 | 1,860,063,480 |
| 2025-03-06 | 19.45 | 19.76 | 19.2 | 19.66 | -0.1% | 1,336,009 | 2,606,592,050 |
| 2025-03-05 | 19.45 | 20 | 19.38 | 19.68 | +4.46% | 2,198,570 | 4,353,081,527 |
| 2025-03-04 | 18.7 | 18.95 | 18.52 | 18.84 | +0.21% | 695,433 | 1,306,371,554 |
| 2025-03-03 | 18.25 | 19.38 | 18.25 | 18.8 | +3.3% | 1,514,307 | 2,880,689,116 |
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：