股票概览
20.17
+1.36%
+0.27
19.9
开盘价
20.21
最高价
19.82
最低价
74,371
成交量
数据更新至: 2025-03-25
技术指标
20.06
MA5 (5日均线)
20.08
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 | 19.9 | 20.21 | 19.82 | 20.17 | +1.36% | 74,371 | 149,170,757 |
| 2025-03-24 | 19.95 | 20.06 | 19.83 | 19.9 | -0.2% | 81,236 | 161,948,425 |
| 2025-03-21 | 20.13 | 20.21 | 19.88 | 19.94 | -0.85% | 102,570 | 205,546,452 |
| 2025-03-20 | 20.21 | 20.28 | 20.06 | 20.11 | -0.45% | 83,530 | 168,242,613 |
| 2025-03-19 | 20.36 | 20.36 | 20.09 | 20.2 | -1.17% | 132,470 | 268,070,896 |
| 2025-03-18 | 20.28 | 20.49 | 20.18 | 20.44 | +0.79% | 130,428 | 265,565,648 |
| 2025-03-17 | 20.06 | 20.35 | 20.03 | 20.28 | +1.25% | 142,698 | 288,612,347 |
| 2025-03-14 | 19.77 | 20.08 | 19.72 | 20.03 | +1.32% | 154,546 | 308,338,192 |
| 2025-03-13 | 19.97 | 20 | 19.7 | 19.77 | -1.05% | 94,974 | 188,317,408 |
| 2025-03-12 | 19.87 | 20.06 | 19.8 | 19.98 | +0.4% | 91,359 | 182,182,678 |
| 2025-03-11 | 19.61 | 19.9 | 19.52 | 19.9 | +0.81% | 122,830 | 242,725,750 |
| 2025-03-10 | 19.81 | 19.94 | 19.61 | 19.74 | -0.4% | 148,269 | 292,432,601 |
| 2025-03-07 | 19.88 | 20.05 | 19.78 | 19.82 | -0.3% | 91,280 | 181,427,555 |
| 2025-03-06 | 19.89 | 19.94 | 19.75 | 19.88 | +0.05% | 152,929 | 303,312,384 |
| 2025-03-05 | 20.04 | 20.07 | 19.82 | 19.87 | -0.7% | 65,688 | 130,642,194 |
| 2025-03-04 | 19.9 | 20.09 | 19.83 | 20.01 | +0.4% | 82,683 | 165,015,215 |
| 2025-03-03 | 19.85 | 20.14 | 19.84 | 19.93 | +0.5% | 89,027 | 178,018,922 |
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：