股票概览
20.7
+1.72%
+0.35
20.35
开盘价
20.7
最高价
20.26
最低价
18,475
成交量
数据更新至: 2025-03-25
技术指标
21.26
MA5 (5日均线)
21.44
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 | 20.35 | 20.7 | 20.26 | 20.7 | +1.72% | 18,475 | 37,825,751 |
| 2025-03-24 | 21.29 | 21.4 | 20.12 | 20.35 | -4.46% | 53,514 | 110,124,193 |
| 2025-03-21 | 21.77 | 21.89 | 21.26 | 21.3 | -2.52% | 32,195 | 69,241,227 |
| 2025-03-20 | 22.01 | 22.06 | 21.69 | 21.85 | -1.04% | 30,865 | 67,247,192 |
| 2025-03-19 | 22.2 | 22.3 | 21.76 | 22.08 | -0.27% | 42,949 | 94,556,055 |
| 2025-03-18 | 21.5 | 22.48 | 21.27 | 22.14 | +4.24% | 88,772 | 195,863,390 |
| 2025-03-17 | 21.52 | 21.69 | 21.06 | 21.24 | -1.3% | 37,552 | 79,898,555 |
| 2025-03-14 | 21.21 | 21.58 | 20.92 | 21.52 | +1.37% | 49,814 | 105,937,169 |
| 2025-03-13 | 21.81 | 21.97 | 21.03 | 21.23 | -3.32% | 51,654 | 110,113,706 |
| 2025-03-12 | 22 | 22.27 | 21.5 | 21.96 | -0.5% | 52,882 | 115,408,686 |
| 2025-03-11 | 22 | 22.19 | 21.45 | 22.07 | -0.32% | 57,322 | 125,110,460 |
| 2025-03-10 | 21.66 | 22.67 | 21.66 | 22.14 | +2.26% | 66,460 | 147,477,561 |
| 2025-03-07 | 22 | 22.15 | 21.41 | 21.65 | -1.5% | 46,536 | 101,236,512 |
| 2025-03-06 | 21.47 | 22.19 | 21.45 | 21.98 | +2.85% | 87,521 | 191,805,094 |
| 2025-03-05 | 21.45 | 21.8 | 21.08 | 21.37 | -0.37% | 68,312 | 146,300,098 |
| 2025-03-04 | 21.18 | 21.66 | 20.8 | 21.45 | +1.27% | 72,109 | 153,082,047 |
| 2025-03-03 | 21.76 | 22 | 21.04 | 21.18 | -2.98% | 132,013 | 284,164,714 |
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：