股票概览
20.58
-0.77%
-0.16
20.7
开盘价
20.7
最高价
20.25
最低价
27,815
成交量
数据更新至: 2025-03-25
技术指标
20.82
MA5 (5日均线)
20.91
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 | 20.7 | 20.7 | 20.25 | 20.58 | -0.77% | 27,815 | 56,882,101 |
| 2025-03-24 | 20.7 | 21.16 | 20.48 | 20.74 | -0.72% | 37,557 | 78,227,511 |
| 2025-03-21 | 21.57 | 21.89 | 20.76 | 20.89 | +0.1% | 51,780 | 109,775,667 |
| 2025-03-20 | 21.01 | 21.06 | 20.84 | 20.87 | -0.81% | 17,366 | 36,327,845 |
| 2025-03-19 | 21.16 | 21.27 | 20.96 | 21.04 | -0.47% | 17,968 | 37,908,970 |
| 2025-03-18 | 21.15 | 21.18 | 20.9 | 21.14 | +0.43% | 24,151 | 50,831,178 |
| 2025-03-17 | 21.3 | 21.4 | 21.03 | 21.05 | -0.89% | 28,398 | 60,125,796 |
| 2025-03-14 | 20.74 | 21.39 | 20.68 | 21.24 | +2.41% | 44,114 | 93,048,683 |
| 2025-03-13 | 20.71 | 20.88 | 20.57 | 20.74 | -0.53% | 18,996 | 39,338,056 |
| 2025-03-12 | 21 | 21.2 | 20.82 | 20.85 | -0.52% | 24,655 | 51,709,527 |
| 2025-03-11 | 20.87 | 20.97 | 20.68 | 20.96 | -0.1% | 21,967 | 45,777,648 |
| 2025-03-10 | 20.35 | 21.17 | 20.35 | 20.98 | +3.2% | 58,085 | 121,393,901 |
| 2025-03-07 | 20.13 | 20.6 | 20.05 | 20.33 | +0.64% | 29,682 | 60,307,124 |
| 2025-03-06 | 20.17 | 20.22 | 20.01 | 20.2 | +0.5% | 24,133 | 48,596,805 |
| 2025-03-05 | 20.3 | 20.3 | 19.95 | 20.1 | -0.99% | 21,564 | 43,246,440 |
| 2025-03-04 | 20.3 | 20.37 | 20.1 | 20.3 | 0% | 18,660 | 37,737,131 |
| 2025-03-03 | 20.18 | 20.55 | 20.15 | 20.3 | +0.94% | 21,513 | 43,782,833 |
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：