股票概览
19.65
+0.51%
+0.1
19.41
开盘价
19.82
最高价
19.2
最低价
59,409
成交量
数据更新至: 2025-03-25
技术指标
20.41
MA5 (5日均线)
20.46
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 | 19.41 | 19.82 | 19.2 | 19.65 | +0.51% | 59,409 | 115,837,832 |
| 2025-03-24 | 21.1 | 21.29 | 19.11 | 19.55 | -7.48% | 182,673 | 363,435,531 |
| 2025-03-21 | 21 | 21.88 | 20.93 | 21.13 | -0.98% | 158,924 | 339,266,566 |
| 2025-03-20 | 20.23 | 22.1 | 20.03 | 21.34 | +4.76% | 204,524 | 434,655,704 |
| 2025-03-19 | 20.85 | 21.04 | 20.3 | 20.37 | -2.11% | 77,680 | 159,454,237 |
| 2025-03-18 | 21 | 21.54 | 20.63 | 20.81 | -1.37% | 123,717 | 259,717,903 |
| 2025-03-17 | 20.01 | 21.48 | 19.74 | 21.1 | +5.5% | 187,136 | 386,482,038 |
| 2025-03-14 | 19.9 | 20.04 | 19.49 | 20 | +0.1% | 89,955 | 178,413,383 |
| 2025-03-13 | 20.5 | 20.65 | 19.74 | 19.98 | -3.24% | 85,629 | 171,641,225 |
| 2025-03-12 | 20.97 | 21.3 | 20.61 | 20.65 | -0.29% | 108,441 | 226,462,667 |
| 2025-03-11 | 19.96 | 20.98 | 19.88 | 20.71 | +2.47% | 118,659 | 243,994,165 |
| 2025-03-10 | 20.29 | 20.58 | 19.96 | 20.21 | -0.74% | 85,405 | 173,165,837 |
| 2025-03-07 | 20.2 | 20.96 | 19.68 | 20.36 | +1.04% | 170,310 | 346,906,720 |
| 2025-03-06 | 19.88 | 20.35 | 19.75 | 20.15 | +2.81% | 117,862 | 236,394,599 |
| 2025-03-05 | 19.44 | 19.74 | 19.09 | 19.6 | +0.82% | 86,507 | 168,234,973 |
| 2025-03-04 | 18.82 | 19.79 | 18.69 | 19.44 | +2.48% | 100,670 | 195,222,060 |
| 2025-03-03 | 18.95 | 19.52 | 18.43 | 18.97 | +1.01% | 95,426 | 182,729,912 |
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：