股票概览
19.68
-0.56%
-0.11
19.61
开盘价
19.94
最高价
19.59
最低价
124,750
成交量
数据更新至: 2025-03-25
技术指标
20.14
MA5 (5日均线)
20.46
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 | 19.61 | 19.94 | 19.59 | 19.68 | -0.56% | 124,750 | 246,206,386 |
| 2025-03-24 | 20.39 | 20.45 | 19.45 | 19.79 | -2.66% | 343,580 | 680,406,388 |
| 2025-03-21 | 20.4 | 20.83 | 20.31 | 20.33 | -0.88% | 345,704 | 709,113,311 |
| 2025-03-20 | 20.4 | 20.6 | 20.25 | 20.51 | +0.64% | 206,761 | 422,986,917 |
| 2025-03-19 | 20.55 | 20.66 | 20.29 | 20.38 | -0.83% | 216,674 | 442,355,279 |
| 2025-03-18 | 20.78 | 20.82 | 20.46 | 20.55 | -0.68% | 226,901 | 467,285,267 |
| 2025-03-17 | 20.85 | 20.96 | 20.66 | 20.69 | -0.72% | 236,593 | 491,372,654 |
| 2025-03-14 | 20.45 | 20.9 | 20.34 | 20.84 | +0.82% | 304,024 | 628,204,792 |
| 2025-03-13 | 21.23 | 21.35 | 20.5 | 20.67 | -2.27% | 329,024 | 685,341,958 |
| 2025-03-12 | 21.58 | 21.63 | 21.13 | 21.15 | -1.44% | 356,137 | 759,832,636 |
| 2025-03-11 | 21.09 | 21.78 | 20.95 | 21.46 | +0.09% | 361,270 | 771,581,861 |
| 2025-03-10 | 21.6 | 21.78 | 21.3 | 21.44 | -0.74% | 310,116 | 666,361,091 |
| 2025-03-07 | 21.7 | 22.07 | 21.3 | 21.6 | -0.92% | 574,482 | 1,243,397,184 |
| 2025-03-06 | 21.32 | 21.98 | 20.93 | 21.8 | +2.4% | 925,322 | 1,990,124,154 |
| 2025-03-05 | 20.05 | 21.95 | 20.05 | 21.29 | +5.97% | 883,257 | 1,863,990,282 |
| 2025-03-04 | 19.7 | 20.3 | 19.62 | 20.09 | +2.03% | 320,842 | 639,499,387 |
| 2025-03-03 | 19.69 | 20.09 | 19.43 | 19.69 | -0.2% | 275,067 | 544,645,682 |
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：