股票概览
19.95
+0.96%
+0.19
19.82
开盘价
20.01
最高价
19.74
最低价
19,139
成交量
数据更新至: 2025-03-25
技术指标
19.89
MA5 (5日均线)
19.86
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 | 19.82 | 20.01 | 19.74 | 19.95 | +0.96% | 19,139 | 38,077,562 |
| 2025-03-24 | 19.79 | 19.93 | 19.57 | 19.76 | -0.1% | 21,085 | 41,655,849 |
| 2025-03-21 | 19.98 | 20.01 | 19.7 | 19.78 | -0.5% | 23,352 | 46,328,024 |
| 2025-03-20 | 20.02 | 20.15 | 19.79 | 19.88 | -1.09% | 23,539 | 46,850,214 |
| 2025-03-19 | 20.11 | 20.23 | 19.95 | 20.1 | -0.35% | 24,596 | 49,364,521 |
| 2025-03-18 | 20.02 | 20.43 | 20.02 | 20.17 | +0.65% | 27,262 | 55,131,167 |
| 2025-03-17 | 19.9 | 20.16 | 19.78 | 20.04 | +0.86% | 28,176 | 56,339,282 |
| 2025-03-14 | 19.51 | 19.89 | 19.47 | 19.87 | +1.9% | 26,348 | 51,928,666 |
| 2025-03-13 | 19.58 | 19.7 | 19.38 | 19.5 | -0.41% | 19,744 | 38,516,720 |
| 2025-03-12 | 19.32 | 19.88 | 19.27 | 19.58 | +1.29% | 45,027 | 88,381,329 |
| 2025-03-11 | 19.19 | 19.36 | 18.96 | 19.33 | +0.94% | 30,483 | 58,502,787 |
| 2025-03-10 | 19.14 | 19.25 | 18.93 | 19.15 | +0.31% | 21,513 | 41,031,684 |
| 2025-03-07 | 19.24 | 19.37 | 19 | 19.09 | -1.19% | 43,293 | 82,897,981 |
| 2025-03-06 | 19.43 | 19.44 | 19.2 | 19.32 | -0.31% | 27,538 | 53,254,176 |
| 2025-03-05 | 19.6 | 19.6 | 19.28 | 19.38 | -0.87% | 20,634 | 40,006,282 |
| 2025-03-04 | 19.48 | 19.74 | 19.41 | 19.55 | +0.36% | 28,311 | 55,544,600 |
| 2025-03-03 | 19.88 | 20.05 | 19.32 | 19.48 | -2.01% | 53,939 | 105,736,060 |
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：