股票概览
19.79
+0.46%
+0.09
20.02
开盘价
20.5
最高价
19.31
最低价
39,339
成交量
数据更新至: 2025-03-25
技术指标
21.01
MA5 (5日均线)
21.56
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 | 20.02 | 20.5 | 19.31 | 19.79 | +0.46% | 39,339 | 78,479,454 |
| 2025-03-24 | 20.5 | 20.99 | 19.18 | 19.7 | -4.69% | 67,962 | 135,254,016 |
| 2025-03-21 | 22.02 | 22.19 | 20.61 | 20.67 | -6.51% | 91,200 | 191,697,790 |
| 2025-03-20 | 22.75 | 23.68 | 22.1 | 22.11 | -2.86% | 93,130 | 212,425,501 |
| 2025-03-19 | 22.74 | 23.84 | 22.54 | 22.76 | -0.57% | 97,671 | 225,152,222 |
| 2025-03-18 | 21.65 | 22.89 | 21.5 | 22.89 | +5.48% | 117,730 | 264,423,516 |
| 2025-03-17 | 21.93 | 22.16 | 21.01 | 21.7 | -1.05% | 77,140 | 165,753,083 |
| 2025-03-14 | 21.2 | 22.3 | 20.53 | 21.93 | +4.33% | 119,535 | 256,648,332 |
| 2025-03-13 | 22.88 | 23.12 | 20.78 | 21.02 | -8.61% | 156,535 | 338,487,978 |
| 2025-03-12 | 22.75 | 24.18 | 22.69 | 23 | +1.1% | 196,711 | 457,507,093 |
| 2025-03-11 | 23.5 | 25.44 | 22.45 | 22.75 | -3.19% | 266,778 | 634,821,873 |
| 2025-03-10 | 20.4 | 23.5 | 20.06 | 23.5 | +20.02% | 231,803 | 510,594,941 |
| 2025-03-07 | 18.9 | 19.81 | 18.68 | 19.58 | +2.51% | 69,125 | 133,927,595 |
| 2025-03-06 | 18.96 | 19.51 | 18.85 | 19.1 | +1.92% | 45,958 | 88,344,028 |
| 2025-03-05 | 18.39 | 18.78 | 18.22 | 18.74 | +1.9% | 35,771 | 66,296,485 |
| 2025-03-04 | 17.95 | 18.98 | 17.77 | 18.39 | +2.28% | 42,093 | 77,850,942 |
| 2025-03-03 | 18.24 | 19.1 | 17.9 | 17.98 | +1.87% | 55,541 | 102,207,624 |
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：