股票概览
20.61
-1.1%
-0.23
20.64
开盘价
20.73
最高价
20.06
最低价
8,154
成交量
数据更新至: 2025-03-25
技术指标
20.91
MA5 (5日均线)
21.11
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 | 20.64 | 20.73 | 20.06 | 20.61 | -1.1% | 8,154 | 16,615,801 |
| 2025-03-24 | 20.61 | 21.05 | 20.07 | 20.84 | -0.62% | 16,584 | 34,024,645 |
| 2025-03-21 | 20.96 | 21.12 | 20.6 | 20.97 | -0.43% | 11,475 | 23,908,232 |
| 2025-03-20 | 21.1 | 21.42 | 20.67 | 21.06 | -0.14% | 13,573 | 28,634,337 |
| 2025-03-19 | 21.49 | 21.63 | 20.9 | 21.09 | -2.41% | 13,723 | 28,973,691 |
| 2025-03-18 | 22 | 22.33 | 21.41 | 21.61 | -1.23% | 12,821 | 27,783,870 |
| 2025-03-17 | 21.6 | 22.22 | 20.8 | 21.88 | +2.87% | 21,968 | 47,248,833 |
| 2025-03-14 | 20.51 | 21.28 | 20.07 | 21.27 | +3.6% | 26,190 | 54,401,693 |
| 2025-03-13 | 21.5 | 21.5 | 20.22 | 20.53 | -3.43% | 28,825 | 59,332,749 |
| 2025-03-12 | 21.15 | 21.8 | 20.98 | 21.26 | +0.57% | 24,608 | 52,709,246 |
| 2025-03-11 | 20.53 | 21.4 | 20.42 | 21.14 | +0.52% | 19,222 | 40,247,379 |
| 2025-03-10 | 21.05 | 21.44 | 20.69 | 21.03 | -0.94% | 15,361 | 32,198,151 |
| 2025-03-07 | 20.64 | 21.86 | 20.45 | 21.23 | +2.56% | 30,583 | 65,044,614 |
| 2025-03-06 | 20.61 | 21.39 | 20.39 | 20.7 | +0.68% | 24,157 | 50,480,216 |
| 2025-03-05 | 20.6 | 20.78 | 20.08 | 20.56 | -0.58% | 23,484 | 47,909,611 |
| 2025-03-04 | 19.41 | 20.82 | 19.1 | 20.68 | +8.1% | 37,469 | 75,331,506 |
| 2025-03-03 | 19.3 | 19.75 | 19.09 | 19.13 | -1.24% | 17,562 | 34,005,418 |
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：