股票概览
20.78
+0.29%
+0.06
20.83
开盘价
20.85
最高价
20.65
最低价
28,231
成交量
数据更新至: 2025-03-25
技术指标
20.70
MA5 (5日均线)
20.80
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 | 20.83 | 20.85 | 20.65 | 20.78 | +0.29% | 28,231 | 58,542,855 |
| 2025-03-24 | 20.48 | 21.07 | 20.4 | 20.72 | +0.83% | 60,565 | 125,767,748 |
| 2025-03-21 | 20.96 | 21.1 | 20.35 | 20.55 | -0.58% | 68,873 | 142,016,551 |
| 2025-03-20 | 20.89 | 20.93 | 20.63 | 20.67 | -0.63% | 36,250 | 75,232,265 |
| 2025-03-19 | 20.79 | 20.93 | 20.73 | 20.8 | -0.29% | 40,988 | 85,342,431 |
| 2025-03-18 | 21 | 21.13 | 20.78 | 20.86 | -0.62% | 42,957 | 89,770,652 |
| 2025-03-17 | 21.15 | 21.54 | 20.98 | 20.99 | -0.05% | 66,145 | 140,453,195 |
| 2025-03-14 | 20.9 | 21.02 | 20.8 | 21 | +0.48% | 61,481 | 128,799,335 |
| 2025-03-13 | 20.7 | 20.9 | 20.52 | 20.9 | +0.97% | 43,375 | 89,834,960 |
| 2025-03-12 | 20.8 | 20.98 | 20.63 | 20.7 | -0.53% | 43,951 | 91,382,592 |
| 2025-03-11 | 20.6 | 20.82 | 20.41 | 20.81 | +0.63% | 50,265 | 103,892,901 |
| 2025-03-10 | 20.35 | 20.76 | 20.32 | 20.68 | +1.92% | 75,946 | 156,547,240 |
| 2025-03-07 | 20.38 | 20.42 | 20.2 | 20.29 | -0.49% | 58,196 | 118,084,386 |
| 2025-03-06 | 20.71 | 20.76 | 20.33 | 20.39 | -1.55% | 80,443 | 164,213,320 |
| 2025-03-05 | 20.95 | 20.95 | 20.63 | 20.71 | -0.48% | 44,413 | 92,261,541 |
| 2025-03-04 | 20.74 | 20.88 | 20.63 | 20.81 | +0.34% | 44,833 | 93,204,241 |
| 2025-03-03 | 20.44 | 20.99 | 20.34 | 20.74 | +1.82% | 111,215 | 231,133,444 |
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：