股票概览
19.66
+0.31%
+0.06
19.63
开盘价
19.96
最高价
19.27
最低价
68,521
成交量
数据更新至: 2025-03-25
技术指标
20.47
MA5 (5日均线)
21.33
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 | 19.63 | 19.96 | 19.27 | 19.66 | +0.31% | 68,521 | 134,084,637 |
| 2025-03-24 | 20.47 | 20.54 | 19.15 | 19.6 | -3.64% | 125,620 | 247,282,500 |
| 2025-03-21 | 21.12 | 21.28 | 20.28 | 20.34 | -4.46% | 132,909 | 274,583,884 |
| 2025-03-20 | 21.27 | 21.59 | 21.14 | 21.29 | -0.88% | 107,079 | 227,816,657 |
| 2025-03-19 | 22.01 | 22.07 | 21.41 | 21.48 | -1.96% | 135,186 | 293,698,247 |
| 2025-03-18 | 21.88 | 22.53 | 21.71 | 21.91 | -1.62% | 175,274 | 386,132,985 |
| 2025-03-17 | 21.8 | 23.7 | 21.66 | 22.27 | +1.83% | 265,406 | 598,846,260 |
| 2025-03-14 | 22.22 | 22.5 | 21.46 | 21.87 | -3.14% | 219,636 | 481,268,928 |
| 2025-03-13 | 21.8 | 23.03 | 21.6 | 22.58 | +1.44% | 299,296 | 671,251,612 |
| 2025-03-12 | 23.23 | 24.1 | 22.26 | 22.26 | -2.33% | 443,636 | 1,016,126,065 |
| 2025-03-11 | 20.07 | 22.79 | 20.07 | 22.79 | +9.99% | 288,727 | 646,023,271 |
| 2025-03-10 | 21.99 | 22 | 20.51 | 20.72 | +2.17% | 244,070 | 513,885,499 |
| 2025-03-07 | 19.6 | 20.62 | 19.4 | 20.28 | +2.94% | 190,315 | 380,324,689 |
| 2025-03-06 | 19.55 | 19.9 | 19.55 | 19.7 | +0.87% | 132,383 | 261,351,037 |
| 2025-03-05 | 19.44 | 19.78 | 19.08 | 19.53 | -1.21% | 122,113 | 237,297,740 |
| 2025-03-04 | 19.43 | 20.22 | 18.88 | 19.77 | +2.38% | 164,257 | 319,810,729 |
| 2025-03-03 | 20.53 | 20.88 | 19.31 | 19.31 | -9.98% | 236,153 | 472,520,645 |
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：