股票概览
16.76
+1.27%
+0.21
16.56
开盘价
16.79
最高价
16.5
最低价
295,356
成交量
数据更新至: 2025-03-25
技术指标
16.65
MA5 (5日均线)
16.73
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 | 16.56 | 16.79 | 16.5 | 16.76 | +1.27% | 295,356 | 491,730,449 |
| 2025-03-24 | 16.52 | 16.59 | 16.42 | 16.55 | -0.3% | 334,950 | 552,416,177 |
| 2025-03-21 | 16.64 | 16.77 | 16.4 | 16.6 | -0.24% | 443,394 | 734,992,695 |
| 2025-03-20 | 16.66 | 16.79 | 16.63 | 16.64 | -0.36% | 243,262 | 406,036,482 |
| 2025-03-19 | 16.87 | 16.88 | 16.63 | 16.7 | -1.01% | 357,355 | 598,193,247 |
| 2025-03-18 | 17.05 | 17.06 | 16.84 | 16.87 | -0.59% | 280,694 | 474,734,019 |
| 2025-03-17 | 17.1 | 17.17 | 16.94 | 16.97 | -0.41% | 340,273 | 579,312,789 |
| 2025-03-14 | 16.74 | 17.1 | 16.73 | 17.04 | +1.97% | 791,123 | 1,346,111,819 |
| 2025-03-13 | 16.42 | 16.78 | 16.38 | 16.71 | +1.4% | 559,414 | 925,188,405 |
| 2025-03-12 | 16.54 | 16.58 | 16.4 | 16.48 | -0.3% | 314,340 | 517,952,116 |
| 2025-03-11 | 16.32 | 16.53 | 16.28 | 16.53 | +0.06% | 391,711 | 641,603,241 |
| 2025-03-10 | 16.73 | 16.79 | 16.46 | 16.52 | -1.37% | 475,929 | 787,771,298 |
| 2025-03-07 | 16.7 | 16.93 | 16.64 | 16.75 | +0.06% | 413,230 | 694,917,146 |
| 2025-03-06 | 16.56 | 16.74 | 16.47 | 16.74 | +1.39% | 438,250 | 728,645,627 |
| 2025-03-05 | 16.64 | 16.65 | 16.42 | 16.51 | -0.78% | 370,530 | 611,261,930 |
| 2025-03-04 | 16.68 | 16.71 | 16.43 | 16.64 | -1.19% | 554,828 | 919,063,890 |
| 2025-03-03 | 16.6 | 17.1 | 16.55 | 16.84 | +2.06% | 758,159 | 1,280,775,836 |
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：