股票概览
18.91
-2.12%
-0.41
19.3
开盘价
19.53
最高价
18.72
最低价
36,056
成交量
数据更新至: 2025-03-25
技术指标
20.11
MA5 (5日均线)
20.10
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 | 19.3 | 19.53 | 18.72 | 18.91 | -2.12% | 36,056 | 68,723,170 |
| 2025-03-24 | 20.17 | 20.3 | 18.84 | 19.32 | -4.26% | 87,082 | 169,205,014 |
| 2025-03-21 | 20.85 | 20.88 | 20.15 | 20.18 | -4.59% | 90,817 | 185,619,108 |
| 2025-03-20 | 21.02 | 21.51 | 20.6 | 21.15 | +0.76% | 159,155 | 334,500,497 |
| 2025-03-19 | 20.06 | 20.99 | 20.02 | 20.99 | +3.71% | 157,090 | 325,253,989 |
| 2025-03-18 | 20.16 | 20.58 | 20.01 | 20.24 | +0.45% | 76,581 | 154,794,448 |
| 2025-03-17 | 19.98 | 20.18 | 19.82 | 20.15 | +1.26% | 62,713 | 125,795,808 |
| 2025-03-14 | 19.55 | 19.94 | 19.42 | 19.9 | +1.02% | 72,506 | 143,187,217 |
| 2025-03-13 | 20.33 | 20.34 | 19.35 | 19.7 | -3.67% | 106,956 | 210,600,265 |
| 2025-03-12 | 20.6 | 20.75 | 20.3 | 20.45 | -0.44% | 103,242 | 212,213,705 |
| 2025-03-11 | 20.35 | 20.58 | 20.13 | 20.54 | -0.82% | 107,513 | 219,090,697 |
| 2025-03-10 | 20.99 | 21 | 20.29 | 20.71 | -1% | 130,910 | 269,491,385 |
| 2025-03-07 | 21.45 | 21.68 | 20.65 | 20.92 | -2.43% | 179,783 | 378,099,448 |
| 2025-03-06 | 22.36 | 22.96 | 21.31 | 21.44 | -3.34% | 316,073 | 701,673,204 |
| 2025-03-05 | 20.2 | 22.18 | 19.88 | 22.18 | +10.02% | 304,296 | 636,386,938 |
| 2025-03-04 | 18.17 | 20.16 | 18.1 | 20.16 | +9.98% | 141,585 | 278,291,371 |
| 2025-03-03 | 18.06 | 18.9 | 17.98 | 18.33 | +1.66% | 52,720 | 97,008,797 |
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：