股票概览
20.86
+0.48%
+0.1
20.86
开盘价
20.98
最高价
20.55
最低价
8,160
成交量
数据更新至: 2025-03-25
技术指标
21.41
MA5 (5日均线)
22.02
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 | 20.86 | 20.98 | 20.55 | 20.86 | +0.48% | 8,160 | 16,964,488 |
| 2025-03-24 | 21.1 | 21.4 | 20.45 | 20.76 | -2.44% | 26,729 | 55,609,129 |
| 2025-03-21 | 21.91 | 22.24 | 21.21 | 21.28 | -3.27% | 31,785 | 68,844,898 |
| 2025-03-20 | 22.16 | 22.38 | 21.99 | 22 | -0.68% | 17,851 | 39,587,155 |
| 2025-03-19 | 22.51 | 22.6 | 22.11 | 22.15 | -2.21% | 21,272 | 47,497,043 |
| 2025-03-18 | 22.85 | 22.95 | 22.4 | 22.65 | -0.88% | 24,069 | 54,464,866 |
| 2025-03-17 | 22.56 | 22.96 | 22.2 | 22.85 | +1.24% | 31,166 | 70,746,496 |
| 2025-03-14 | 22.35 | 22.68 | 21.92 | 22.57 | +1.07% | 29,880 | 66,857,172 |
| 2025-03-13 | 22.7 | 22.79 | 21.85 | 22.33 | -1.67% | 39,227 | 87,168,874 |
| 2025-03-12 | 22.48 | 22.98 | 22.16 | 22.71 | +0.93% | 48,352 | 109,533,663 |
| 2025-03-11 | 22.4 | 23.38 | 21.83 | 22.5 | -3.81% | 95,575 | 214,445,840 |
| 2025-03-10 | 23.63 | 23.95 | 23.06 | 23.39 | -0.76% | 43,192 | 101,354,847 |
| 2025-03-07 | 23.2 | 24.9 | 22.68 | 23.57 | +0.99% | 112,409 | 265,823,060 |
| 2025-03-06 | 21.48 | 24.2 | 21.45 | 23.34 | +8.81% | 128,797 | 298,230,371 |
| 2025-03-05 | 21.45 | 21.55 | 21.05 | 21.45 | +0.05% | 26,259 | 56,090,699 |
| 2025-03-04 | 20.1 | 21.49 | 20.1 | 21.44 | +6.4% | 33,740 | 70,599,221 |
| 2025-03-03 | 20.45 | 20.62 | 20.12 | 20.15 | -1.52% | 18,360 | 37,467,191 |
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：