股票概览
19.95
-0.15%
-0.03
20.1
开盘价
20.14
最高价
19.74
最低价
16,174
成交量
数据更新至: 2025-03-25
技术指标
19.76
MA5 (5日均线)
19.82
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 | 20.1 | 20.14 | 19.74 | 19.95 | -0.15% | 16,174 | 32,233,903 |
| 2025-03-24 | 19.45 | 19.98 | 19.41 | 19.98 | +2.51% | 37,114 | 73,288,077 |
| 2025-03-21 | 19.55 | 19.74 | 19.4 | 19.49 | -0.81% | 30,892 | 60,326,558 |
| 2025-03-20 | 19.52 | 19.85 | 19.52 | 19.65 | -0.46% | 19,734 | 38,850,322 |
| 2025-03-19 | 19.75 | 19.93 | 19.45 | 19.74 | -0.5% | 33,888 | 66,706,928 |
| 2025-03-18 | 19.96 | 20.25 | 19.65 | 19.84 | +0.15% | 50,325 | 100,687,491 |
| 2025-03-17 | 19.86 | 20.2 | 19.79 | 19.81 | -0.95% | 28,693 | 57,190,745 |
| 2025-03-14 | 19.93 | 20.1 | 19.56 | 20 | +1.01% | 48,386 | 95,882,279 |
| 2025-03-13 | 19.9 | 20 | 19.64 | 19.8 | -0.5% | 25,872 | 51,094,202 |
| 2025-03-12 | 20.09 | 20.09 | 19.5 | 19.9 | -0.2% | 42,737 | 84,642,215 |
| 2025-03-11 | 19.95 | 20.01 | 19.57 | 19.94 | -0.55% | 32,918 | 65,134,983 |
| 2025-03-10 | 20.5 | 20.5 | 19.86 | 20.05 | -1.47% | 24,431 | 48,952,438 |
| 2025-03-07 | 20.28 | 20.65 | 20.2 | 20.35 | +0.25% | 47,190 | 96,349,426 |
| 2025-03-06 | 19.97 | 20.49 | 19.91 | 20.3 | +1.65% | 46,328 | 93,835,935 |
| 2025-03-05 | 19.53 | 20.1 | 19.25 | 19.97 | +2.36% | 53,528 | 105,896,500 |
| 2025-03-04 | 19.57 | 19.69 | 19.32 | 19.51 | -0.41% | 35,688 | 69,489,795 |
| 2025-03-03 | 20.03 | 20.12 | 19.53 | 19.59 | -1.16% | 39,102 | 77,520,084 |
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：