股票概览
19.89
+1.95%
+0.38
19.5
开盘价
20.22
最高价
19.4
最低价
111,700
成交量
数据更新至: 2025-03-25
技术指标
19.85
MA5 (5日均线)
20.41
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 | 19.5 | 20.22 | 19.4 | 19.89 | +1.95% | 111,700 | 223,017,516 |
| 2025-03-24 | 19.85 | 19.99 | 19.02 | 19.51 | -1.66% | 134,606 | 261,032,397 |
| 2025-03-21 | 19.92 | 20.4 | 19.8 | 19.84 | -1.15% | 125,976 | 252,795,292 |
| 2025-03-20 | 19.92 | 20.35 | 19.76 | 20.07 | +0.6% | 115,012 | 231,305,171 |
| 2025-03-19 | 20.4 | 20.4 | 19.82 | 19.95 | -2.64% | 154,683 | 309,706,848 |
| 2025-03-18 | 20.76 | 21.12 | 20.26 | 20.49 | -1.16% | 159,363 | 328,470,397 |
| 2025-03-17 | 20.94 | 21.16 | 20.62 | 20.73 | -1.05% | 143,630 | 298,959,342 |
| 2025-03-14 | 21.23 | 21.39 | 20.49 | 20.95 | -2.29% | 220,050 | 458,556,612 |
| 2025-03-13 | 21.12 | 21.56 | 20.8 | 21.44 | +1.18% | 200,157 | 425,070,609 |
| 2025-03-12 | 21.17 | 21.85 | 21.06 | 21.19 | +1.24% | 318,117 | 684,768,333 |
| 2025-03-11 | 20 | 21 | 19.91 | 20.93 | +2.45% | 252,313 | 522,202,492 |
| 2025-03-10 | 20.55 | 21.48 | 20.24 | 20.43 | -0.15% | 305,169 | 632,851,844 |
| 2025-03-07 | 19.66 | 20.74 | 19.62 | 20.46 | +2.87% | 361,863 | 737,766,176 |
| 2025-03-06 | 19.57 | 20.12 | 19.37 | 19.89 | +1.64% | 269,122 | 532,550,588 |
| 2025-03-05 | 19.2 | 19.63 | 19.19 | 19.57 | +0.05% | 246,707 | 479,091,179 |
| 2025-03-04 | 18.66 | 19.88 | 18.61 | 19.56 | +5.16% | 416,785 | 805,240,700 |
| 2025-03-03 | 18.5 | 18.88 | 18.29 | 18.6 | +1.42% | 235,840 | 438,885,991 |
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：