股票概览
20.92
+0.05%
+0.01
20.82
开盘价
21.17
最高价
20.64
最低价
239,410
成交量
数据更新至: 2025-03-25
技术指标
21.18
MA5 (5日均线)
20.39
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 | 20.82 | 21.17 | 20.64 | 20.92 | +0.05% | 239,410 | 499,399,351 |
| 2025-03-24 | 20.94 | 21.26 | 20.7 | 20.91 | -1.65% | 406,822 | 851,544,668 |
| 2025-03-21 | 21.55 | 21.75 | 21.07 | 21.26 | -1.21% | 492,337 | 1,050,919,657 |
| 2025-03-20 | 21.81 | 22.15 | 21.48 | 21.52 | +1.13% | 741,927 | 1,615,775,804 |
| 2025-03-19 | 20.98 | 21.66 | 20.88 | 21.28 | +1.72% | 716,765 | 1,528,827,888 |
| 2025-03-18 | 19.6 | 21.13 | 19.6 | 20.92 | +7.61% | 902,018 | 1,859,054,382 |
| 2025-03-17 | 19.68 | 19.89 | 19.35 | 19.44 | -1.47% | 349,541 | 683,745,650 |
| 2025-03-14 | 19.9 | 20.06 | 19.46 | 19.73 | +3.84% | 757,921 | 1,497,270,373 |
| 2025-03-13 | 19.17 | 19.35 | 18.91 | 19 | +0.64% | 329,431 | 629,459,624 |
| 2025-03-12 | 18.87 | 19.18 | 18.8 | 18.88 | +0.21% | 243,967 | 461,946,581 |
| 2025-03-11 | 18.6 | 18.9 | 18.6 | 18.84 | -1.26% | 340,930 | 639,502,860 |
| 2025-03-10 | 19.29 | 19.41 | 18.88 | 19.08 | -1.04% | 310,394 | 593,461,796 |
| 2025-03-07 | 19.03 | 19.48 | 19.01 | 19.28 | +0.26% | 355,966 | 686,326,402 |
| 2025-03-06 | 19.27 | 19.47 | 18.99 | 19.23 | -0.21% | 343,662 | 660,631,296 |
| 2025-03-05 | 18.72 | 19.29 | 18.68 | 19.27 | +3.27% | 413,438 | 789,507,163 |
| 2025-03-04 | 18.3 | 18.9 | 18.26 | 18.66 | +2.75% | 445,446 | 826,947,480 |
| 2025-03-03 | 18.32 | 18.55 | 18.06 | 18.16 | -0.33% | 286,386 | 523,307,911 |
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：