股票概览
19.88
+1.17%
+0.23
19.69
开盘价
20.12
最高价
19.57
最低价
80,293
成交量
数据更新至: 2025-03-25
技术指标
19.74
MA5 (5日均线)
19.93
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 | 19.69 | 20.12 | 19.57 | 19.88 | +1.17% | 80,293 | 159,906,641 |
| 2025-03-24 | 19.54 | 19.73 | 19.22 | 19.65 | +0.77% | 103,577 | 201,820,710 |
| 2025-03-21 | 19.81 | 19.9 | 19.41 | 19.5 | -1.52% | 98,185 | 192,838,049 |
| 2025-03-20 | 19.85 | 20.08 | 19.78 | 19.8 | -0.45% | 82,345 | 164,017,277 |
| 2025-03-19 | 20.1 | 20.18 | 19.85 | 19.89 | -1.34% | 115,524 | 230,596,529 |
| 2025-03-18 | 20.32 | 20.36 | 19.95 | 20.16 | -0.59% | 142,776 | 287,187,094 |
| 2025-03-17 | 20.28 | 20.7 | 20.04 | 20.28 | 0% | 149,998 | 305,221,410 |
| 2025-03-14 | 19.71 | 20.39 | 19.45 | 20.28 | +3.31% | 219,417 | 438,279,543 |
| 2025-03-13 | 20.2 | 20.35 | 19.35 | 19.63 | -3.11% | 167,731 | 333,245,940 |
| 2025-03-12 | 20.78 | 20.96 | 20.2 | 20.26 | -2.5% | 214,775 | 439,450,209 |
| 2025-03-11 | 20.58 | 20.89 | 20.35 | 20.78 | -0.62% | 153,024 | 315,238,847 |
| 2025-03-10 | 20.59 | 20.98 | 20.57 | 20.91 | +1.41% | 173,146 | 360,208,422 |
| 2025-03-07 | 20.87 | 21.08 | 20.26 | 20.62 | -2.23% | 249,860 | 515,201,572 |
| 2025-03-06 | 21 | 21.2 | 20.78 | 21.09 | +0.52% | 224,711 | 471,055,831 |
| 2025-03-05 | 21.41 | 21.65 | 20.6 | 20.98 | -2.78% | 208,209 | 435,969,437 |
| 2025-03-04 | 21.82 | 21.94 | 21.22 | 21.58 | -1.33% | 194,013 | 418,981,192 |
| 2025-03-03 | 21.63 | 22.61 | 21.59 | 21.87 | +0.64% | 242,583 | 537,473,313 |
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：