股票概览
19.97
+2.46%
+0.48
19.6
开盘价
20
最高价
19.17
最低价
187,755
成交量
数据更新至: 2025-03-25
技术指标
19.15
MA5 (5日均线)
19.09
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 | 19.6 | 20 | 19.17 | 19.97 | +2.46% | 187,755 | 367,566,746 |
| 2025-03-24 | 18.88 | 19.6 | 18.55 | 19.49 | +3.62% | 259,550 | 499,728,818 |
| 2025-03-21 | 18.5 | 18.86 | 18.33 | 18.81 | +1.13% | 147,970 | 275,480,918 |
| 2025-03-20 | 18.99 | 19.27 | 18.57 | 18.6 | -1.38% | 134,216 | 253,745,920 |
| 2025-03-19 | 18.96 | 18.98 | 18.73 | 18.86 | -0.84% | 96,004 | 180,982,186 |
| 2025-03-18 | 18.92 | 19.1 | 18.69 | 19.02 | -0.26% | 166,327 | 313,305,904 |
| 2025-03-17 | 19.29 | 19.84 | 18.97 | 19.07 | -0.31% | 247,317 | 480,467,467 |
| 2025-03-14 | 19.09 | 19.43 | 18.86 | 19.13 | +0.26% | 217,515 | 415,688,793 |
| 2025-03-13 | 18.8 | 19.42 | 18.76 | 19.08 | +0.9% | 225,648 | 431,189,466 |
| 2025-03-12 | 18.88 | 19.19 | 18.63 | 18.91 | -2.68% | 307,318 | 579,844,902 |
| 2025-03-11 | 17.7 | 19.7 | 17.6 | 19.43 | +7.71% | 402,192 | 762,310,524 |
| 2025-03-10 | 18.44 | 18.66 | 17.99 | 18.04 | +0.78% | 207,217 | 378,757,521 |
| 2025-03-07 | 17.52 | 18.15 | 17.5 | 17.9 | +2.17% | 192,240 | 343,370,323 |
| 2025-03-06 | 17.33 | 17.61 | 17.26 | 17.52 | -0.23% | 119,145 | 208,057,754 |
| 2025-03-05 | 17.99 | 18.09 | 17.43 | 17.56 | -1.62% | 119,039 | 209,699,488 |
| 2025-03-04 | 17.24 | 17.96 | 17.13 | 17.85 | +2.59% | 164,425 | 288,698,674 |
| 2025-03-03 | 17.12 | 17.55 | 17.12 | 17.4 | +0.81% | 119,383 | 207,383,631 |
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：