股票概览
19.64
-0.91%
-0.18
19.7
开盘价
19.96
最高价
19
最低价
21,325
成交量
数据更新至: 2025-03-25
技术指标
20.62
MA5 (5日均线)
20.02
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 | 19.7 | 19.96 | 19 | 19.64 | -0.91% | 21,325 | 41,646,110 |
| 2025-03-24 | 20.26 | 20.49 | 19.18 | 19.82 | -1.15% | 54,919 | 109,062,894 |
| 2025-03-21 | 21.24 | 21.6 | 19.91 | 20.05 | -7.39% | 42,997 | 87,589,784 |
| 2025-03-20 | 22.28 | 22.28 | 21.11 | 21.65 | -1.23% | 47,623 | 102,036,640 |
| 2025-03-19 | 20.95 | 23.23 | 20.46 | 21.92 | +7.45% | 89,918 | 195,538,100 |
| 2025-03-18 | 19.88 | 20.98 | 19.83 | 20.4 | +1.44% | 46,167 | 95,083,647 |
| 2025-03-17 | 19.3 | 20.16 | 19.01 | 20.11 | +5.01% | 35,286 | 69,097,841 |
| 2025-03-14 | 18.88 | 19.32 | 18.46 | 19.15 | +3.23% | 33,180 | 62,667,704 |
| 2025-03-13 | 18.88 | 19.66 | 18.3 | 18.55 | -1.9% | 39,438 | 74,280,910 |
| 2025-03-12 | 19.02 | 19.43 | 18.77 | 18.91 | +1.07% | 29,316 | 55,873,303 |
| 2025-03-11 | 18.99 | 19.28 | 18.53 | 18.71 | -1.47% | 24,552 | 46,333,426 |
| 2025-03-10 | 18.72 | 19.22 | 18.47 | 18.99 | +3.09% | 37,931 | 71,618,753 |
| 2025-03-07 | 18.7 | 18.8 | 18.29 | 18.42 | -2.23% | 19,933 | 36,888,651 |
| 2025-03-06 | 18.75 | 19.32 | 18.59 | 18.84 | +0.48% | 31,877 | 60,483,776 |
| 2025-03-05 | 18.61 | 18.82 | 18.32 | 18.75 | -0.11% | 21,362 | 39,734,814 |
| 2025-03-04 | 18.58 | 18.8 | 18.36 | 18.77 | +0.59% | 17,109 | 31,982,942 |
| 2025-03-03 | 18.47 | 19.15 | 18.13 | 18.66 | +1.69% | 27,840 | 52,171,433 |
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：