股票概览
19.37
-0.82%
-0.16
19.43
开盘价
19.7
最高价
19.17
最低价
31,843
成交量
数据更新至: 2025-03-25
技术指标
19.69
MA5 (5日均线)
19.54
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 | 19.43 | 19.7 | 19.17 | 19.37 | -0.82% | 31,843 | 61,881,167 |
| 2025-03-24 | 19.57 | 19.75 | 19.02 | 19.53 | -0.46% | 56,840 | 110,381,947 |
| 2025-03-21 | 20.08 | 20.08 | 19.5 | 19.62 | -2.63% | 62,857 | 124,204,524 |
| 2025-03-20 | 19.88 | 20.38 | 19.71 | 20.15 | +1.97% | 85,736 | 172,081,237 |
| 2025-03-19 | 19.68 | 20.19 | 19.64 | 19.76 | -0.45% | 55,716 | 110,373,651 |
| 2025-03-18 | 19.38 | 19.92 | 19.33 | 19.85 | +2.53% | 69,694 | 136,564,216 |
| 2025-03-17 | 19.5 | 19.52 | 19.25 | 19.36 | +0.05% | 41,758 | 80,726,168 |
| 2025-03-14 | 18.96 | 19.49 | 18.75 | 19.35 | +1.84% | 59,497 | 113,760,118 |
| 2025-03-13 | 19.38 | 19.46 | 18.8 | 19 | -2.31% | 60,804 | 115,913,061 |
| 2025-03-12 | 19.44 | 19.59 | 19.29 | 19.45 | +0.05% | 58,602 | 113,935,919 |
| 2025-03-11 | 19.37 | 19.53 | 19.19 | 19.44 | -1.02% | 48,860 | 94,632,219 |
| 2025-03-10 | 19.75 | 19.91 | 19.5 | 19.64 | -0.66% | 49,628 | 97,490,476 |
| 2025-03-07 | 19.65 | 19.95 | 19.54 | 19.77 | +0.56% | 62,414 | 123,488,455 |
| 2025-03-06 | 19.77 | 19.98 | 19.61 | 19.66 | -0.3% | 96,299 | 190,111,551 |
| 2025-03-05 | 19.35 | 19.84 | 19.27 | 19.72 | +2.55% | 92,465 | 181,295,099 |
| 2025-03-04 | 19.05 | 19.4 | 18.93 | 19.23 | +0.68% | 45,635 | 87,756,491 |
| 2025-03-03 | 19.01 | 19.5 | 18.88 | 19.1 | +1.22% | 72,169 | 138,645,122 |
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：