股票概览
16.11
-9.6%
-1.71
16.98
开盘价
16.98
最高价
16.04
最低价
227,416
成交量
数据更新至: 2025-03-25
技术指标
17.62
MA5 (5日均线)
16.78
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 | 16.98 | 16.98 | 16.04 | 16.11 | -9.6% | 227,416 | 367,860,837 |
| 2025-03-24 | 19.4 | 19.4 | 17.82 | 17.82 | -10% | 308,948 | 566,613,220 |
| 2025-03-21 | 19.15 | 19.8 | 18.16 | 19.8 | +10% | 418,829 | 816,925,274 |
| 2025-03-20 | 16.29 | 18 | 16.11 | 18 | +10.02% | 259,903 | 457,903,403 |
| 2025-03-19 | 16.23 | 16.66 | 15.93 | 16.36 | +1.05% | 81,340 | 132,477,296 |
| 2025-03-18 | 15.92 | 16.26 | 15.83 | 16.19 | +1.76% | 68,648 | 110,343,523 |
| 2025-03-17 | 15.91 | 16.34 | 15.83 | 15.91 | +0.32% | 59,603 | 95,365,505 |
| 2025-03-14 | 15.95 | 15.97 | 15.71 | 15.86 | -0.56% | 45,292 | 71,693,400 |
| 2025-03-13 | 15.8 | 15.96 | 15.68 | 15.95 | +1.01% | 61,268 | 97,154,953 |
| 2025-03-12 | 16.1 | 16.13 | 15.72 | 15.79 | -1.19% | 55,940 | 88,449,232 |
| 2025-03-11 | 15.65 | 16 | 15.5 | 15.98 | +1.14% | 66,661 | 105,635,105 |
| 2025-03-10 | 15.67 | 15.93 | 15.67 | 15.8 | +0.7% | 67,204 | 106,071,632 |
| 2025-03-07 | 15.63 | 15.96 | 15.55 | 15.69 | -0.7% | 91,779 | 144,787,714 |
| 2025-03-06 | 16 | 16.23 | 15.68 | 15.8 | -2.11% | 175,033 | 277,393,922 |
| 2025-03-05 | 14.7 | 16.14 | 14.51 | 16.14 | +10.02% | 143,878 | 229,793,692 |
| 2025-03-04 | 14.48 | 14.68 | 14.34 | 14.67 | +1.31% | 17,562 | 25,590,133 |
| 2025-03-03 | 14.5 | 14.72 | 14.4 | 14.48 | +0.42% | 19,832 | 28,942,278 |
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：