股票概览
19.42
+2.05%
+0.39
19.04
开盘价
19.48
最高价
18.91
最低价
85,897
成交量
数据更新至: 2025-03-25
技术指标
19.50
MA5 (5日均线)
20.05
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 | 19.04 | 19.48 | 18.91 | 19.42 | +2.05% | 85,897 | 166,018,124 |
| 2025-03-24 | 19.47 | 19.49 | 18.74 | 19.03 | -2.26% | 127,003 | 242,242,139 |
| 2025-03-21 | 19.62 | 19.7 | 19.23 | 19.47 | -1.12% | 118,399 | 230,230,995 |
| 2025-03-20 | 19.78 | 19.98 | 19.6 | 19.69 | -0.96% | 103,074 | 203,908,502 |
| 2025-03-19 | 20.42 | 20.42 | 19.8 | 19.88 | -2.64% | 142,789 | 284,904,531 |
| 2025-03-18 | 20.45 | 20.7 | 20.28 | 20.42 | +0.2% | 132,401 | 271,051,360 |
| 2025-03-17 | 20.84 | 20.96 | 20.25 | 20.38 | -1.97% | 150,615 | 308,158,112 |
| 2025-03-14 | 20.66 | 20.86 | 20.19 | 20.79 | +0.48% | 165,104 | 339,900,620 |
| 2025-03-13 | 20.69 | 21 | 20.38 | 20.69 | +0.05% | 212,108 | 438,469,292 |
| 2025-03-12 | 20.34 | 21.15 | 20.11 | 20.68 | +1.92% | 267,414 | 551,988,695 |
| 2025-03-11 | 19 | 20.32 | 18.93 | 20.29 | +5.24% | 238,525 | 473,405,704 |
| 2025-03-10 | 19.84 | 19.89 | 19.09 | 19.28 | -3.12% | 203,400 | 392,797,046 |
| 2025-03-07 | 20.16 | 20.55 | 19.75 | 19.9 | -1.63% | 142,295 | 286,353,401 |
| 2025-03-06 | 19.73 | 20.35 | 19.73 | 20.23 | +2.79% | 196,264 | 395,135,367 |
| 2025-03-05 | 19.61 | 19.7 | 19.27 | 19.68 | +0.97% | 96,926 | 188,903,710 |
| 2025-03-04 | 19 | 19.55 | 18.92 | 19.49 | +1.72% | 106,326 | 205,784,820 |
| 2025-03-03 | 19.2 | 19.42 | 18.8 | 19.16 | 0% | 136,399 | 261,094,874 |
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：