股票概览
19.96
+0.71%
+0.14
19.82
开盘价
20.01
最高价
19.73
最低价
53,960
成交量
数据更新至: 2025-03-25
技术指标
20.11
MA5 (5日均线)
20.24
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 | 19.82 | 20.01 | 19.73 | 19.96 | +0.71% | 53,960 | 107,275,864 |
| 2025-03-24 | 19.9 | 19.98 | 19.68 | 19.82 | -0.35% | 116,177 | 230,141,138 |
| 2025-03-21 | 20.36 | 20.42 | 19.81 | 19.89 | -2.16% | 217,778 | 435,836,495 |
| 2025-03-20 | 20.5 | 20.81 | 20.26 | 20.33 | -0.97% | 168,645 | 344,143,109 |
| 2025-03-19 | 20.37 | 21.01 | 20.25 | 20.53 | +0.98% | 263,556 | 546,669,271 |
| 2025-03-18 | 20.26 | 20.46 | 20.13 | 20.33 | +0.89% | 130,176 | 264,550,021 |
| 2025-03-17 | 20.51 | 20.61 | 20.15 | 20.15 | -1.32% | 154,179 | 312,966,484 |
| 2025-03-14 | 20.27 | 20.45 | 20.1 | 20.42 | +0.69% | 132,571 | 269,909,121 |
| 2025-03-13 | 20.62 | 20.71 | 20.1 | 20.28 | -1.74% | 131,395 | 266,853,212 |
| 2025-03-12 | 20.41 | 20.85 | 20.38 | 20.64 | +1.08% | 208,205 | 430,672,054 |
| 2025-03-11 | 19.84 | 20.49 | 19.68 | 20.42 | +2.1% | 260,396 | 528,560,233 |
| 2025-03-10 | 19.99 | 20.15 | 19.84 | 20 | +0.55% | 134,075 | 267,838,272 |
| 2025-03-07 | 19.91 | 19.97 | 19.55 | 19.89 | -0.65% | 160,891 | 318,515,066 |
| 2025-03-06 | 19.98 | 20.48 | 19.88 | 20.02 | +0.25% | 245,252 | 491,504,202 |
| 2025-03-05 | 20.15 | 20.16 | 19.77 | 19.97 | -0.65% | 117,516 | 233,956,295 |
| 2025-03-04 | 20.08 | 20.27 | 19.85 | 20.1 | +0.1% | 107,013 | 214,697,928 |
| 2025-03-03 | 19.92 | 20.37 | 19.85 | 20.08 | +0.96% | 156,832 | 316,191,820 |
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：