股票概览
19.44
-6.54%
-1.36
19.99
开盘价
20.3
最高价
19.29
最低价
192,711
成交量
数据更新至: 2025-03-25
技术指标
19.94
MA5 (5日均线)
20.18
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 | 19.99 | 20.3 | 19.29 | 19.44 | -6.54% | 192,711 | 380,971,528 |
| 2025-03-24 | 19.52 | 21.38 | 19.25 | 20.8 | +7% | 325,098 | 670,995,522 |
| 2025-03-21 | 19.85 | 19.92 | 19.38 | 19.44 | -2.41% | 73,224 | 143,488,412 |
| 2025-03-20 | 20 | 20.28 | 19.87 | 19.92 | -0.8% | 63,808 | 127,941,847 |
| 2025-03-19 | 20.33 | 20.34 | 20.01 | 20.08 | -1.42% | 66,062 | 133,005,732 |
| 2025-03-18 | 20.45 | 20.6 | 20.2 | 20.37 | -0.15% | 56,472 | 115,189,781 |
| 2025-03-17 | 20.7 | 20.76 | 20.35 | 20.4 | -0.49% | 66,892 | 136,870,323 |
| 2025-03-14 | 20.08 | 20.68 | 19.87 | 20.5 | +2.04% | 96,582 | 196,871,783 |
| 2025-03-13 | 20.67 | 20.69 | 19.93 | 20.09 | -3.18% | 92,911 | 187,464,348 |
| 2025-03-12 | 20.66 | 20.95 | 20.58 | 20.75 | +1.12% | 72,843 | 151,394,914 |
| 2025-03-11 | 20.34 | 20.68 | 20.25 | 20.52 | -0.34% | 59,005 | 120,805,007 |
| 2025-03-10 | 20.75 | 20.8 | 20.41 | 20.59 | -0.82% | 66,872 | 137,376,320 |
| 2025-03-07 | 21.05 | 21.18 | 20.57 | 20.76 | -1.14% | 102,857 | 215,137,750 |
| 2025-03-06 | 20.21 | 21.22 | 20.21 | 21 | +4.06% | 142,365 | 297,075,618 |
| 2025-03-05 | 20.1 | 20.33 | 19.9 | 20.18 | -0.2% | 70,445 | 141,477,711 |
| 2025-03-04 | 19.7 | 20.23 | 19.55 | 20.22 | +1.71% | 78,418 | 157,107,267 |
| 2025-03-03 | 19.95 | 20.41 | 19.5 | 19.88 | +0.56% | 105,940 | 212,406,941 |
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：