股票概览
19.04
-7.71%
-1.59
20.15
开盘价
20.48
最高价
18.82
最低价
142,705
成交量
数据更新至: 2025-03-25
技术指标
21.28
MA5 (5日均线)
20.69
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 | 20.15 | 20.48 | 18.82 | 19.04 | -7.71% | 142,705 | 278,607,298 |
| 2025-03-24 | 22.01 | 22.43 | 20.63 | 20.63 | -9.99% | 200,288 | 418,130,460 |
| 2025-03-21 | 21.69 | 23.5 | 21.4 | 22.92 | +3.15% | 316,385 | 720,267,601 |
| 2025-03-20 | 21.5 | 22.52 | 21.02 | 22.22 | +3.01% | 309,326 | 676,530,577 |
| 2025-03-19 | 23 | 23 | 21.3 | 21.57 | +1.22% | 405,112 | 896,395,897 |
| 2025-03-18 | 19.56 | 21.31 | 19.46 | 21.31 | +10.02% | 211,512 | 433,845,315 |
| 2025-03-17 | 19.5 | 19.58 | 19.1 | 19.37 | -0.87% | 84,174 | 162,797,356 |
| 2025-03-14 | 20 | 20 | 19.33 | 19.54 | -2.5% | 140,088 | 274,617,688 |
| 2025-03-13 | 19.9 | 20.56 | 19.35 | 20.04 | -1.09% | 193,288 | 385,411,875 |
| 2025-03-12 | 19.59 | 21.4 | 19.51 | 20.26 | +3.26% | 276,729 | 560,570,537 |
| 2025-03-11 | 18.61 | 19.98 | 18.61 | 19.62 | +3.26% | 188,056 | 365,296,255 |
| 2025-03-10 | 19.21 | 19.28 | 18.82 | 19 | -0.52% | 50,683 | 96,169,138 |
| 2025-03-07 | 18.83 | 19.15 | 18.83 | 19.1 | +0.47% | 72,331 | 137,498,815 |
| 2025-03-06 | 18.7 | 19.21 | 18.6 | 19.01 | +1.82% | 80,466 | 152,963,724 |
| 2025-03-05 | 18.4 | 18.69 | 18.23 | 18.67 | +1.19% | 52,268 | 96,619,295 |
| 2025-03-04 | 17.96 | 18.5 | 17.92 | 18.45 | +1.88% | 56,174 | 103,125,308 |
| 2025-03-03 | 18.01 | 18.35 | 17.77 | 18.11 | +0.56% | 58,042 | 105,363,843 |
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：