股票概览
15.68
+0.71%
+0.11
15.56
开盘价
15.89
最高价
15.47
最低价
44,555
成交量
数据更新至: 2025-03-25
技术指标
15.46
MA5 (5日均线)
15.37
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 | 15.56 | 15.89 | 15.47 | 15.68 | +0.71% | 44,555 | 69,966,459 |
| 2025-03-24 | 15.5 | 15.58 | 15.21 | 15.57 | +1.9% | 47,969 | 73,790,692 |
| 2025-03-21 | 15.27 | 15.45 | 15.19 | 15.28 | -0.52% | 25,928 | 39,698,383 |
| 2025-03-20 | 15.36 | 15.52 | 15.34 | 15.36 | -0.26% | 25,415 | 39,227,095 |
| 2025-03-19 | 15.5 | 15.56 | 15.33 | 15.4 | -0.52% | 23,753 | 36,612,834 |
| 2025-03-18 | 15.28 | 15.52 | 15.24 | 15.48 | +0.85% | 27,083 | 41,635,834 |
| 2025-03-17 | 15.2 | 15.35 | 15.2 | 15.35 | +1.12% | 25,589 | 39,135,432 |
| 2025-03-14 | 15.03 | 15.2 | 14.85 | 15.18 | +1.07% | 28,415 | 42,904,352 |
| 2025-03-13 | 15.38 | 15.46 | 14.94 | 15.02 | -2.21% | 37,046 | 55,930,481 |
| 2025-03-12 | 15.18 | 15.65 | 15.14 | 15.36 | +1.59% | 55,062 | 85,199,164 |
| 2025-03-11 | 15.1 | 15.19 | 15.01 | 15.12 | -0.59% | 22,305 | 33,664,947 |
| 2025-03-10 | 15.23 | 15.25 | 15.1 | 15.21 | +0.2% | 24,098 | 36,586,841 |
| 2025-03-07 | 15.13 | 15.26 | 15.09 | 15.18 | -0.26% | 28,042 | 42,543,622 |
| 2025-03-06 | 15.14 | 15.3 | 14.97 | 15.22 | +1% | 42,272 | 64,135,537 |
| 2025-03-05 | 14.98 | 15.08 | 14.9 | 15.07 | +0.67% | 30,985 | 46,486,910 |
| 2025-03-04 | 14.85 | 15.02 | 14.79 | 14.97 | +0.4% | 39,541 | 58,941,435 |
| 2025-03-03 | 14.95 | 15.15 | 14.88 | 14.91 | -0.6% | 36,571 | 54,854,068 |
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：