股票概览
19.98
-3.85%
-0.8
20.71
开盘价
20.83
最高价
19.93
最低价
165,978
成交量
数据更新至: 2025-03-25
技术指标
20.36
MA5 (5日均线)
20.47
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 | 20.71 | 20.83 | 19.93 | 19.98 | -3.85% | 165,978 | 336,355,560 |
| 2025-03-24 | 20.07 | 20.79 | 20.07 | 20.78 | +3.54% | 229,247 | 470,215,710 |
| 2025-03-21 | 20.4 | 21.2 | 20.05 | 20.07 | -2.19% | 217,907 | 448,515,644 |
| 2025-03-20 | 20.44 | 20.79 | 20.02 | 20.52 | +0.44% | 149,291 | 305,187,044 |
| 2025-03-19 | 20.58 | 21 | 20.24 | 20.43 | -1.73% | 111,818 | 228,952,844 |
| 2025-03-18 | 20.51 | 20.9 | 20.45 | 20.79 | +1.37% | 135,064 | 279,415,935 |
| 2025-03-17 | 20.43 | 20.7 | 20.18 | 20.51 | +0.84% | 151,772 | 311,336,034 |
| 2025-03-14 | 20.1 | 20.46 | 19.95 | 20.34 | +1.19% | 138,765 | 280,999,767 |
| 2025-03-13 | 21 | 21.12 | 19.92 | 20.1 | -4.87% | 233,129 | 473,576,943 |
| 2025-03-12 | 20.88 | 21.27 | 20.65 | 21.13 | +1.2% | 201,848 | 424,341,641 |
| 2025-03-11 | 21.17 | 21.23 | 20.44 | 20.88 | -2.43% | 257,535 | 536,217,085 |
| 2025-03-10 | 21.63 | 21.96 | 21.17 | 21.4 | -1.06% | 233,677 | 502,248,636 |
| 2025-03-07 | 21.09 | 22.09 | 20.99 | 21.63 | +1.64% | 300,751 | 653,426,258 |
| 2025-03-06 | 21.35 | 21.8 | 20.64 | 21.28 | +1.67% | 360,657 | 766,811,308 |
| 2025-03-05 | 20.5 | 21.3 | 20.3 | 20.93 | +2.3% | 409,850 | 861,030,034 |
| 2025-03-04 | 20.2 | 20.69 | 20 | 20.46 | -0.29% | 317,479 | 645,444,926 |
| 2025-03-03 | 21.05 | 21.43 | 20.26 | 20.52 | -3.07% | 347,980 | 725,554,550 |
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：