股票概览
20.07
-0.74%
-0.15
19.78
开盘价
20.7
最高价
19.78
最低价
137,665
成交量
数据更新至: 2025-03-25
技术指标
20.10
MA5 (5日均线)
19.88
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 | 19.78 | 20.7 | 19.78 | 20.07 | -0.74% | 137,665 | 280,432,978 |
| 2025-03-24 | 21.26 | 21.26 | 19.39 | 20.22 | -2.55% | 239,208 | 481,676,117 |
| 2025-03-21 | 20.12 | 21.58 | 19.88 | 20.75 | +3.54% | 312,022 | 643,272,548 |
| 2025-03-20 | 19.32 | 20.24 | 19.11 | 20.04 | +3.14% | 136,244 | 270,963,313 |
| 2025-03-19 | 19.36 | 19.66 | 19.3 | 19.43 | -0.26% | 55,132 | 107,400,495 |
| 2025-03-18 | 19.66 | 19.84 | 19.41 | 19.48 | -1.07% | 61,233 | 119,869,671 |
| 2025-03-17 | 19.75 | 19.93 | 19.56 | 19.69 | -0.05% | 69,692 | 137,575,526 |
| 2025-03-14 | 19.45 | 20.05 | 19.15 | 19.7 | +1.03% | 113,617 | 223,232,287 |
| 2025-03-13 | 19.98 | 20.06 | 19.08 | 19.5 | -2.26% | 117,380 | 228,298,713 |
| 2025-03-12 | 20.3 | 20.54 | 19.89 | 19.95 | -1.34% | 97,201 | 195,770,221 |
| 2025-03-11 | 20 | 20.6 | 19.9 | 20.22 | -0.39% | 109,031 | 221,121,744 |
| 2025-03-10 | 20.27 | 20.76 | 20.18 | 20.3 | +0.25% | 130,652 | 266,838,809 |
| 2025-03-07 | 20.11 | 20.63 | 20.07 | 20.25 | +0.3% | 161,622 | 329,194,087 |
| 2025-03-06 | 19.95 | 20.38 | 19.76 | 20.19 | +1.46% | 169,622 | 341,825,924 |
| 2025-03-05 | 19.06 | 20.01 | 19.06 | 19.9 | +4.52% | 143,032 | 281,911,059 |
| 2025-03-04 | 18.38 | 19.08 | 18.32 | 19.04 | +2.97% | 78,729 | 148,703,182 |
| 2025-03-03 | 18.44 | 18.97 | 18.31 | 18.49 | +0.27% | 83,953 | 156,408,697 |
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：