股票概览
20.76
+0.29%
+0.06
20.87
开盘价
20.99
最高价
20
最低价
37,765
成交量
数据更新至: 2025-03-25
技术指标
21.72
MA5 (5日均线)
21.82
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 | 20.87 | 20.99 | 20 | 20.76 | +0.29% | 37,765 | 77,514,551 |
| 2025-03-24 | 21.18 | 21.63 | 20.47 | 20.7 | -2.63% | 66,460 | 139,596,115 |
| 2025-03-21 | 22.69 | 22.77 | 21.2 | 21.26 | -6.63% | 108,271 | 235,155,031 |
| 2025-03-20 | 23.07 | 24.12 | 22.77 | 22.77 | -1.39% | 102,038 | 238,789,348 |
| 2025-03-19 | 22.96 | 23.3 | 22.25 | 23.09 | +1.72% | 136,331 | 310,949,458 |
| 2025-03-18 | 21.63 | 22.98 | 21.5 | 22.7 | +4.42% | 147,671 | 331,122,178 |
| 2025-03-17 | 21.75 | 22.4 | 21.62 | 21.74 | -0.05% | 80,578 | 177,137,235 |
| 2025-03-14 | 21.85 | 22.49 | 21.52 | 21.75 | +0.09% | 138,627 | 302,920,799 |
| 2025-03-13 | 21.8 | 22.78 | 21.33 | 21.73 | 0% | 207,260 | 455,449,156 |
| 2025-03-12 | 19.82 | 21.73 | 19.82 | 21.73 | +10.03% | 98,226 | 205,409,981 |
| 2025-03-11 | 19.55 | 20.06 | 19.35 | 19.75 | +0.05% | 38,105 | 75,088,663 |
| 2025-03-10 | 19.65 | 19.79 | 19.48 | 19.74 | +0.71% | 30,417 | 59,790,305 |
| 2025-03-07 | 20.03 | 20.04 | 19.5 | 19.6 | -2.44% | 40,878 | 80,776,769 |
| 2025-03-06 | 19.83 | 20.38 | 19.65 | 20.09 | +1.67% | 54,164 | 109,195,782 |
| 2025-03-05 | 19.5 | 19.78 | 19.25 | 19.76 | +0.92% | 40,524 | 78,814,981 |
| 2025-03-04 | 19.18 | 19.85 | 19 | 19.58 | +3.11% | 55,594 | 108,889,456 |
| 2025-03-03 | 19.08 | 19.45 | 18.76 | 18.99 | -1.04% | 45,583 | 87,032,468 |
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：