股票概览
19.37
+1.15%
+0.22
19.22
开盘价
19.49
最高价
18.73
最低价
5,296
成交量
数据更新至: 2025-03-25
技术指标
19.85
MA5 (5日均线)
20.15
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 | 19.22 | 19.49 | 18.73 | 19.37 | +1.15% | 5,296 | 10,171,643 |
| 2025-03-24 | 20.13 | 20.22 | 18.55 | 19.15 | -3.38% | 9,700 | 18,685,407 |
| 2025-03-21 | 20.46 | 20.46 | 19.75 | 19.82 | -2.99% | 10,072 | 20,123,778 |
| 2025-03-20 | 20.57 | 20.64 | 20.11 | 20.43 | -0.34% | 8,509 | 17,319,777 |
| 2025-03-19 | 20.97 | 20.99 | 20.3 | 20.5 | -0.97% | 10,174 | 20,927,847 |
| 2025-03-18 | 20.38 | 20.98 | 20.37 | 20.7 | +1.87% | 11,644 | 24,129,601 |
| 2025-03-17 | 20.39 | 20.73 | 20.22 | 20.32 | -0.88% | 5,674 | 11,550,408 |
| 2025-03-14 | 19.9 | 20.53 | 19.79 | 20.5 | +1.94% | 9,922 | 20,044,935 |
| 2025-03-13 | 20.51 | 20.6 | 19.84 | 20.11 | -2.19% | 11,931 | 24,021,757 |
| 2025-03-12 | 20.04 | 21.41 | 20.04 | 20.56 | +2.59% | 15,999 | 33,041,924 |
| 2025-03-11 | 19.77 | 20.07 | 19.5 | 20.04 | +1.37% | 7,586 | 15,069,217 |
| 2025-03-10 | 19.54 | 19.9 | 19.42 | 19.77 | +1.13% | 5,506 | 10,857,143 |
| 2025-03-07 | 19.9 | 19.9 | 19.44 | 19.55 | -1.66% | 5,645 | 11,053,453 |
| 2025-03-06 | 19.99 | 20.2 | 19.61 | 19.88 | +1.48% | 8,008 | 15,944,536 |
| 2025-03-05 | 20.14 | 20.14 | 19.31 | 19.59 | -2.2% | 7,241 | 14,157,761 |
| 2025-03-04 | 20.1 | 20.17 | 19.62 | 20.03 | +0.65% | 7,344 | 14,615,882 |
| 2025-03-03 | 19.58 | 20.55 | 19.58 | 19.9 | +2.05% | 12,272 | 24,775,882 |
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：