股票概览
20.62
+2.08%
+0.42
20.42
开盘价
20.84
最高价
20.23
最低价
29,329
成交量
数据更新至: 2025-03-25
技术指标
20.57
MA5 (5日均线)
20.69
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 | 20.42 | 20.84 | 20.23 | 20.62 | +2.08% | 29,329 | 60,372,553 |
| 2025-03-24 | 20.35 | 20.44 | 19.85 | 20.2 | -0.15% | 32,185 | 64,859,525 |
| 2025-03-21 | 20.67 | 20.69 | 20.12 | 20.23 | -2.03% | 34,445 | 69,932,243 |
| 2025-03-20 | 21.16 | 21.16 | 20.62 | 20.65 | -2.41% | 33,170 | 69,035,599 |
| 2025-03-19 | 21.41 | 21.44 | 21 | 21.16 | -1.35% | 28,949 | 61,294,282 |
| 2025-03-18 | 20.85 | 21.58 | 20.78 | 21.45 | +2.93% | 52,250 | 111,452,192 |
| 2025-03-17 | 20.79 | 21.14 | 20.61 | 20.84 | +0.72% | 33,493 | 69,931,988 |
| 2025-03-14 | 20.39 | 20.75 | 20.14 | 20.69 | +0.98% | 31,274 | 64,236,571 |
| 2025-03-13 | 20.58 | 20.88 | 20.25 | 20.49 | -0.39% | 44,152 | 90,721,327 |
| 2025-03-12 | 21.49 | 21.75 | 20.52 | 20.57 | -4.15% | 61,470 | 129,248,376 |
| 2025-03-11 | 21.31 | 21.56 | 21.09 | 21.46 | -0.92% | 42,851 | 91,113,991 |
| 2025-03-10 | 21.8 | 21.98 | 21.45 | 21.66 | -1.01% | 41,809 | 90,558,217 |
| 2025-03-07 | 22.08 | 22.58 | 21.75 | 21.88 | -1.8% | 40,308 | 89,116,083 |
| 2025-03-06 | 22.2 | 22.43 | 22.02 | 22.28 | +1.97% | 44,305 | 98,456,213 |
| 2025-03-05 | 21.8 | 21.92 | 21.5 | 21.85 | +0.14% | 26,608 | 57,773,971 |
| 2025-03-04 | 21.83 | 21.96 | 21.62 | 21.82 | -0.23% | 31,841 | 69,453,455 |
| 2025-03-03 | 22 | 22.12 | 21.45 | 21.87 | +0.51% | 42,086 | 92,024,525 |
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：