股票概览
20.53
-1.49%
-0.31
20.79
开盘价
20.89
最高价
20.48
最低价
487,904
成交量
数据更新至: 2025-03-25
技术指标
20.77
MA5 (5日均线)
20.98
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 | 20.79 | 20.89 | 20.48 | 20.53 | -1.49% | 487,904 | 1,007,408,729 |
| 2025-03-24 | 20.69 | 20.84 | 20.51 | 20.84 | +1.02% | 651,469 | 1,346,156,800 |
| 2025-03-21 | 20.78 | 20.91 | 20.58 | 20.63 | -1.06% | 714,499 | 1,479,176,185 |
| 2025-03-20 | 21.11 | 21.16 | 20.82 | 20.85 | -0.81% | 637,325 | 1,334,169,975 |
| 2025-03-19 | 21.4 | 21.4 | 20.98 | 21.02 | -2.41% | 971,972 | 2,050,446,052 |
| 2025-03-18 | 21.48 | 21.66 | 21.31 | 21.54 | +0.09% | 910,808 | 1,952,928,427 |
| 2025-03-17 | 21.6 | 21.77 | 21.39 | 21.52 | +1.22% | 1,164,673 | 2,513,967,676 |
| 2025-03-14 | 20.81 | 21.28 | 20.68 | 21.26 | +2.85% | 1,447,834 | 3,055,254,924 |
| 2025-03-13 | 21.03 | 21.15 | 20.61 | 20.67 | -1.15% | 891,121 | 1,855,240,657 |
| 2025-03-12 | 20.92 | 21.1 | 20.8 | 20.91 | +0.43% | 901,504 | 1,889,288,343 |
| 2025-03-11 | 20.61 | 20.91 | 20.56 | 20.82 | -1% | 787,432 | 1,632,176,395 |
| 2025-03-10 | 20.93 | 21.07 | 20.76 | 21.03 | +0.77% | 711,738 | 1,488,413,535 |
| 2025-03-07 | 21.13 | 21.13 | 20.82 | 20.87 | -2.11% | 1,030,579 | 2,161,396,767 |
| 2025-03-06 | 21.2 | 21.5 | 21.11 | 21.32 | +1.33% | 1,397,754 | 2,980,568,031 |
| 2025-03-05 | 21.04 | 21.14 | 20.75 | 21.04 | 0% | 817,677 | 1,710,518,289 |
| 2025-03-04 | 20.39 | 21.04 | 20.3 | 21.04 | -0.14% | 1,127,277 | 2,336,474,074 |
| 2025-03-03 | 21.37 | 21.49 | 20.85 | 21.07 | -0.57% | 1,059,091 | 2,231,416,864 |
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：