股票概览
19.29
-4.98%
-1.01
20.15
开盘价
20.48
最高价
19.05
最低价
276,711
成交量
数据更新至: 2025-03-25
技术指标
20.32
MA5 (5日均线)
20.16
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 | 20.15 | 20.48 | 19.05 | 19.29 | -4.98% | 276,711 | 547,628,965 |
| 2025-03-24 | 19 | 20.77 | 18.71 | 20.3 | +3.26% | 460,568 | 911,645,035 |
| 2025-03-21 | 20.64 | 20.78 | 19.37 | 19.66 | -6.91% | 440,159 | 884,500,480 |
| 2025-03-20 | 21.23 | 21.83 | 20.42 | 21.12 | -0.52% | 633,087 | 1,337,622,356 |
| 2025-03-19 | 19.8 | 21.45 | 19.72 | 21.23 | +5.89% | 684,897 | 1,431,536,436 |
| 2025-03-18 | 20.4 | 20.44 | 19.65 | 20.05 | -1.91% | 480,491 | 961,170,542 |
| 2025-03-17 | 19.08 | 20.44 | 19.07 | 20.44 | +6.57% | 607,902 | 1,217,927,387 |
| 2025-03-14 | 18.73 | 19.77 | 17.91 | 19.18 | -0.16% | 573,731 | 1,080,626,695 |
| 2025-03-13 | 20.6 | 20.85 | 19.09 | 19.21 | -9.22% | 553,984 | 1,095,169,593 |
| 2025-03-12 | 21.1 | 21.64 | 20.59 | 21.16 | +0.76% | 588,472 | 1,242,525,820 |
| 2025-03-11 | 20.06 | 21.6 | 20.06 | 21 | -2.64% | 670,714 | 1,372,527,102 |
| 2025-03-10 | 22 | 23.28 | 21.57 | 21.57 | -10.01% | 903,860 | 1,990,430,342 |
| 2025-03-07 | 21.54 | 25.1 | 21.11 | 23.97 | +4.63% | 1,192,547 | 2,745,061,715 |
| 2025-03-06 | 20.12 | 22.91 | 20.02 | 22.91 | +9.99% | 937,752 | 2,070,995,374 |
| 2025-03-05 | 20 | 21.4 | 19.92 | 20.83 | +7.1% | 1,307,351 | 2,739,634,962 |
| 2025-03-04 | 18.38 | 19.45 | 18.36 | 19.45 | +10.01% | 558,156 | 1,076,125,492 |
| 2025-03-03 | 17.33 | 18.7 | 16.92 | 17.68 | +1.84% | 693,426 | 1,247,865,258 |
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：