股票概览
20.77
+3.85%
+0.77
20.01
开盘价
20.81
最高价
19.81
最低价
255,603
成交量
数据更新至: 2025-03-25
技术指标
20.99
MA5 (5日均线)
21.81
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 | 20.01 | 20.81 | 19.81 | 20.77 | +3.85% | 255,603 | 520,072,634 |
| 2025-03-24 | 20.43 | 20.56 | 19.45 | 20 | -2.44% | 291,771 | 581,390,563 |
| 2025-03-21 | 21.27 | 21.39 | 20.47 | 20.5 | -4.61% | 351,783 | 732,329,728 |
| 2025-03-20 | 21.9 | 21.96 | 21.2 | 21.49 | -3.07% | 352,775 | 759,263,071 |
| 2025-03-19 | 22.04 | 22.86 | 22 | 22.17 | -0.76% | 379,242 | 850,364,136 |
| 2025-03-18 | 22.13 | 22.79 | 22 | 22.34 | +0.59% | 354,707 | 791,876,171 |
| 2025-03-17 | 22.7 | 22.91 | 22.03 | 22.21 | -2.16% | 350,828 | 786,341,849 |
| 2025-03-14 | 22.76 | 22.97 | 22.11 | 22.7 | -2.58% | 563,122 | 1,268,087,423 |
| 2025-03-13 | 22.37 | 23.3 | 21.72 | 23.3 | +3.05% | 854,544 | 1,938,395,980 |
| 2025-03-12 | 23 | 23.57 | 22.44 | 22.61 | -3.04% | 864,570 | 1,983,719,132 |
| 2025-03-11 | 24 | 24.91 | 23.21 | 23.32 | +2.1% | 1,591,434 | 3,820,365,762 |
| 2025-03-10 | 22.84 | 22.84 | 22.84 | 22.84 | +10.02% | 99,305 | 226,813,625 |
| 2025-03-07 | 21.67 | 21.93 | 20.6 | 20.76 | -2.4% | 448,816 | 950,632,765 |
| 2025-03-06 | 20.59 | 21.69 | 20.55 | 21.27 | +4.88% | 596,392 | 1,268,854,075 |
| 2025-03-05 | 20.46 | 20.67 | 20 | 20.28 | -1.02% | 319,281 | 647,338,762 |
| 2025-03-04 | 20.1 | 21.36 | 20.1 | 20.49 | +1.99% | 633,160 | 1,313,543,916 |
| 2025-03-03 | 19.21 | 20.77 | 18.93 | 20.09 | +6.41% | 818,389 | 1,663,763,760 |
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：