股票概览
19.42
+0.78%
+0.15
19.26
开盘价
19.68
最高价
19.09
最低价
12,182
成交量
数据更新至: 2025-03-25
技术指标
19.91
MA5 (5日均线)
20.13
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 | 19.26 | 19.68 | 19.09 | 19.42 | +0.78% | 12,182 | 23,633,958 |
| 2025-03-24 | 20.08 | 20.08 | 18.8 | 19.27 | -3.26% | 29,107 | 55,972,707 |
| 2025-03-21 | 20.41 | 20.48 | 19.82 | 19.92 | -3.16% | 30,295 | 60,797,014 |
| 2025-03-20 | 20.49 | 21.05 | 20.34 | 20.57 | +0.93% | 42,098 | 87,097,368 |
| 2025-03-19 | 20.43 | 20.85 | 20.26 | 20.38 | -0.54% | 22,384 | 45,931,712 |
| 2025-03-18 | 20.4 | 20.6 | 20.14 | 20.49 | +0.44% | 20,812 | 42,386,416 |
| 2025-03-17 | 20.1 | 20.5 | 19.86 | 20.4 | +1.69% | 28,225 | 56,852,327 |
| 2025-03-14 | 19.99 | 20.25 | 19.49 | 20.06 | +0.75% | 25,649 | 51,007,728 |
| 2025-03-13 | 20.85 | 20.99 | 19.6 | 19.91 | -4.51% | 47,520 | 95,145,241 |
| 2025-03-12 | 20.6 | 21.2 | 20.42 | 20.85 | +1.86% | 36,567 | 76,332,543 |
| 2025-03-11 | 20.12 | 20.55 | 20.03 | 20.47 | 0% | 23,347 | 47,331,130 |
| 2025-03-10 | 20 | 20.55 | 19.9 | 20.47 | +2.25% | 27,884 | 56,603,729 |
| 2025-03-07 | 20 | 20.35 | 19.6 | 20.02 | +0.1% | 23,877 | 47,840,315 |
| 2025-03-06 | 19.89 | 20.25 | 19.81 | 20 | +1.42% | 28,133 | 56,406,576 |
| 2025-03-05 | 19.61 | 19.73 | 19.32 | 19.72 | +0.25% | 22,138 | 43,161,390 |
| 2025-03-04 | 19.46 | 19.92 | 19.16 | 19.67 | +1.08% | 24,046 | 47,394,780 |
| 2025-03-03 | 19.09 | 19.86 | 19.09 | 19.46 | +1.41% | 32,444 | 63,313,885 |
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：