股票概览
20.14
-0.98%
-0.2
20.21
开盘价
20.39
最高价
20
最低价
28,080
成交量
数据更新至: 2025-03-25
技术指标
20.44
MA5 (5日均线)
20.10
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 | 20.21 | 20.39 | 20 | 20.14 | -0.98% | 28,080 | 56,736,925 |
| 2025-03-24 | 20.74 | 21.25 | 19.63 | 20.34 | -1.98% | 86,637 | 176,104,540 |
| 2025-03-21 | 20.9 | 21.09 | 20.28 | 20.75 | -1.05% | 60,631 | 125,507,862 |
| 2025-03-20 | 19.99 | 21.2 | 19.87 | 20.97 | +4.9% | 108,618 | 225,532,957 |
| 2025-03-19 | 19.99 | 20.19 | 19.81 | 19.99 | -0.5% | 32,980 | 65,807,770 |
| 2025-03-18 | 20.14 | 20.3 | 19.77 | 20.09 | +0.8% | 45,984 | 91,942,651 |
| 2025-03-17 | 19.38 | 20.32 | 19.38 | 19.93 | +3.16% | 77,470 | 154,921,543 |
| 2025-03-14 | 19.35 | 19.58 | 18.92 | 19.32 | -0.36% | 57,117 | 109,691,913 |
| 2025-03-13 | 19.8 | 20.64 | 19.37 | 19.39 | -3.48% | 120,123 | 238,386,533 |
| 2025-03-12 | 19.01 | 20.92 | 19.01 | 20.09 | +5.63% | 192,862 | 392,753,494 |
| 2025-03-11 | 18.5 | 19.08 | 18.43 | 19.02 | +1.71% | 34,004 | 63,587,548 |
| 2025-03-10 | 19.01 | 19.11 | 18.64 | 18.7 | -1.58% | 31,480 | 59,205,901 |
| 2025-03-07 | 19.06 | 19.19 | 18.93 | 19 | -1.35% | 35,963 | 68,444,070 |
| 2025-03-06 | 19.16 | 19.31 | 19 | 19.26 | +0.47% | 41,261 | 79,176,556 |
| 2025-03-05 | 19.1 | 19.34 | 18.8 | 19.17 | +0.21% | 36,007 | 68,526,799 |
| 2025-03-04 | 19.48 | 19.48 | 18.85 | 19.13 | -1.8% | 51,261 | 97,805,400 |
| 2025-03-03 | 18.65 | 19.63 | 18.41 | 19.48 | +4.45% | 86,093 | 166,500,501 |
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：