股票概览
19.33
-1.73%
-0.34
19.87
开盘价
20.65
最高价
19.21
最低价
99,808
成交量
数据更新至: 2025-03-25
技术指标
20.03
MA5 (5日均线)
20.04
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 | 19.87 | 20.65 | 19.21 | 19.33 | -1.73% | 99,808 | 199,302,407 |
| 2025-03-24 | 19.89 | 19.9 | 19.26 | 19.67 | -0.61% | 62,911 | 122,762,222 |
| 2025-03-21 | 20.05 | 20.41 | 19.68 | 19.79 | -2.75% | 80,389 | 160,533,073 |
| 2025-03-20 | 21 | 21.15 | 20.2 | 20.35 | -3.1% | 101,522 | 208,655,575 |
| 2025-03-19 | 20.9 | 21.24 | 20.69 | 21 | +0.48% | 111,300 | 232,832,487 |
| 2025-03-18 | 19.7 | 21.15 | 19.63 | 20.9 | +5.93% | 231,995 | 481,848,369 |
| 2025-03-17 | 19.8 | 19.95 | 19.6 | 19.73 | -1.1% | 77,569 | 153,323,906 |
| 2025-03-14 | 19.84 | 20.19 | 19.06 | 19.95 | +0.5% | 142,463 | 279,936,424 |
| 2025-03-13 | 20.07 | 20.55 | 19.23 | 19.85 | +0.15% | 145,710 | 289,849,122 |
| 2025-03-12 | 19.41 | 20.94 | 19.15 | 19.82 | +2.38% | 169,937 | 342,949,766 |
| 2025-03-11 | 19.53 | 19.75 | 19.15 | 19.36 | -2.32% | 95,105 | 184,651,515 |
| 2025-03-10 | 19.88 | 20.42 | 19.71 | 19.82 | -0.15% | 83,995 | 167,775,971 |
| 2025-03-07 | 19.75 | 20.53 | 19.73 | 19.85 | -1.15% | 151,437 | 304,311,690 |
| 2025-03-06 | 19.07 | 20.53 | 18.8 | 20.08 | +6.36% | 224,138 | 444,668,010 |
| 2025-03-05 | 17.84 | 19.09 | 17.67 | 18.88 | +6.01% | 191,429 | 360,087,173 |
| 2025-03-04 | 17.38 | 17.98 | 17.34 | 17.81 | +0.45% | 109,838 | 194,282,040 |
| 2025-03-03 | 18.28 | 18.75 | 17.62 | 17.73 | -3.06% | 153,258 | 276,853,820 |
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：