股票概览
20.39
+2.15%
+0.43
19.94
开盘价
20.89
最高价
19.86
最低价
121,607
成交量
数据更新至: 2025-03-25
技术指标
20.44
MA5 (5日均线)
20.63
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 | 19.94 | 20.89 | 19.86 | 20.39 | +2.15% | 121,607 | 248,790,034 |
| 2025-03-24 | 20.4 | 20.55 | 19.45 | 19.96 | -2.11% | 122,624 | 244,363,552 |
| 2025-03-21 | 20.69 | 20.98 | 20.36 | 20.39 | -2.21% | 93,852 | 193,429,321 |
| 2025-03-20 | 20.5 | 21.1 | 20.29 | 20.85 | +1.16% | 129,850 | 270,020,978 |
| 2025-03-19 | 20.43 | 20.75 | 20.32 | 20.61 | +0.19% | 79,832 | 164,431,426 |
| 2025-03-18 | 20.58 | 20.77 | 20.41 | 20.57 | +0.24% | 78,531 | 161,543,867 |
| 2025-03-17 | 20.8 | 20.83 | 20.5 | 20.52 | -1.35% | 91,029 | 187,519,935 |
| 2025-03-14 | 21.08 | 21.15 | 20.4 | 20.8 | -1.42% | 130,225 | 269,547,870 |
| 2025-03-13 | 21.02 | 21.35 | 20.74 | 21.1 | -0.24% | 152,511 | 320,104,589 |
| 2025-03-12 | 21.4 | 21.87 | 21.1 | 21.15 | -0.7% | 173,117 | 370,429,493 |
| 2025-03-11 | 20.32 | 21.57 | 20.26 | 21.3 | +3.5% | 226,605 | 477,485,408 |
| 2025-03-10 | 20.55 | 20.97 | 20.45 | 20.58 | +0.73% | 141,943 | 293,374,699 |
| 2025-03-07 | 20.26 | 21.15 | 20.19 | 20.43 | +0.89% | 228,698 | 472,845,310 |
| 2025-03-06 | 20.41 | 20.42 | 20 | 20.25 | -0.74% | 178,802 | 362,174,203 |
| 2025-03-05 | 20.2 | 20.94 | 20.18 | 20.4 | -1.64% | 267,300 | 546,772,965 |
| 2025-03-04 | 19.3 | 21.41 | 19.3 | 20.74 | +6.58% | 406,034 | 850,493,828 |
| 2025-03-03 | 19.76 | 20.14 | 19.29 | 19.46 | -1.52% | 167,612 | 330,876,729 |
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：