股票概览
19.45
+0.46%
+0.09
19.24
开盘价
19.6
最高价
18.92
最低价
9,342
成交量
数据更新至: 2025-03-25
技术指标
20.08
MA5 (5日均线)
20.67
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 | 19.24 | 19.6 | 18.92 | 19.45 | +0.46% | 9,342 | 17,934,941 |
| 2025-03-24 | 20.05 | 20.05 | 18.92 | 19.36 | -2.66% | 17,544 | 34,059,162 |
| 2025-03-21 | 20.93 | 20.93 | 19.85 | 19.89 | -4.42% | 19,761 | 39,805,469 |
| 2025-03-20 | 21.02 | 21.15 | 20.6 | 20.81 | -0.43% | 7,623 | 15,952,730 |
| 2025-03-19 | 21.65 | 21.65 | 20.79 | 20.9 | -2.43% | 10,206 | 21,494,894 |
| 2025-03-18 | 21.17 | 21.79 | 21.11 | 21.42 | +1.18% | 11,378 | 24,415,932 |
| 2025-03-17 | 21.44 | 21.5 | 20.83 | 21.17 | +0.14% | 12,625 | 26,698,267 |
| 2025-03-14 | 20.88 | 21.41 | 20.68 | 21.14 | +1.25% | 12,397 | 26,177,525 |
| 2025-03-13 | 21.52 | 21.65 | 20.64 | 20.88 | -3.69% | 13,648 | 28,626,031 |
| 2025-03-12 | 21.71 | 22.3 | 21.54 | 21.68 | -0.14% | 14,894 | 32,486,168 |
| 2025-03-11 | 21.6 | 21.9 | 21.17 | 21.71 | +0.18% | 18,084 | 38,843,961 |
| 2025-03-10 | 21.94 | 22.3 | 21.4 | 21.67 | -0.96% | 12,289 | 26,697,206 |
| 2025-03-07 | 22.57 | 22.57 | 21.67 | 21.88 | -2.54% | 14,544 | 32,116,296 |
| 2025-03-06 | 22.13 | 22.69 | 22.03 | 22.45 | +2.65% | 18,075 | 40,675,824 |
| 2025-03-05 | 22.22 | 22.58 | 21.46 | 21.87 | -0.91% | 13,407 | 29,444,071 |
| 2025-03-04 | 21.15 | 22.19 | 21.07 | 22.07 | +2.75% | 15,202 | 33,124,074 |
| 2025-03-03 | 21.67 | 21.96 | 21.29 | 21.48 | -0.79% | 16,548 | 35,871,086 |
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：