股票概览
21.36
+1.57%
+0.33
21.03
开盘价
21.76
最高价
20.7
最低价
251,494
成交量
数据更新至: 2025-03-25
技术指标
20.09
MA5 (5日均线)
19.95
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 | 21.03 | 21.76 | 20.7 | 21.36 | +1.57% | 251,494 | 533,249,652 |
| 2025-03-24 | 19.37 | 21.03 | 19.14 | 21.03 | +9.99% | 254,837 | 532,734,394 |
| 2025-03-21 | 19.22 | 19.44 | 18.95 | 19.12 | -1.04% | 67,685 | 129,739,689 |
| 2025-03-20 | 19.64 | 19.8 | 19.24 | 19.32 | -1.63% | 73,360 | 142,450,875 |
| 2025-03-19 | 19.95 | 19.98 | 19.51 | 19.64 | -1.75% | 58,683 | 115,576,874 |
| 2025-03-18 | 20.06 | 20.5 | 19.84 | 19.99 | -0.84% | 94,834 | 190,419,111 |
| 2025-03-17 | 20.61 | 21.16 | 20.13 | 20.16 | -1.27% | 189,153 | 388,035,910 |
| 2025-03-14 | 19.3 | 20.55 | 19.3 | 20.42 | +6.63% | 198,416 | 397,132,604 |
| 2025-03-13 | 19.25 | 19.34 | 18.81 | 19.15 | -1.03% | 56,801 | 107,960,958 |
| 2025-03-12 | 19.72 | 19.76 | 19.13 | 19.35 | -1.88% | 66,156 | 128,211,016 |
| 2025-03-11 | 19.89 | 19.94 | 19.58 | 19.72 | -0.85% | 46,495 | 91,832,188 |
| 2025-03-10 | 19.97 | 20.1 | 19.69 | 19.89 | -1.09% | 70,749 | 140,716,577 |
| 2025-03-07 | 19.9 | 20.27 | 19.73 | 20.11 | +1.77% | 102,387 | 205,636,681 |
| 2025-03-06 | 20.12 | 20.33 | 19.67 | 19.76 | -0.55% | 77,240 | 153,449,156 |
| 2025-03-05 | 19.73 | 19.99 | 19.5 | 19.87 | +0.86% | 76,843 | 152,005,901 |
| 2025-03-04 | 19.43 | 20.5 | 19.3 | 19.7 | +0.66% | 165,361 | 329,842,104 |
| 2025-03-03 | 19.22 | 19.89 | 19.18 | 19.57 | +1.72% | 100,535 | 197,061,960 |
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：