股票概览
15.24
+0.59%
+0.09
15.09
开盘价
15.3
最高价
15.01
最低价
29,246
成交量
数据更新至: 2025-03-25
技术指标
15.40
MA5 (5日均线)
15.49
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 | 15.09 | 15.3 | 15.01 | 15.24 | +0.59% | 29,246 | 44,372,890 |
| 2025-03-24 | 15.31 | 15.4 | 14.89 | 15.15 | -0.92% | 59,566 | 89,775,496 |
| 2025-03-21 | 15.5 | 15.61 | 15.26 | 15.29 | -1.74% | 56,400 | 86,893,898 |
| 2025-03-20 | 15.71 | 15.76 | 15.51 | 15.56 | -1.21% | 46,776 | 73,005,909 |
| 2025-03-19 | 15.75 | 15.92 | 15.66 | 15.75 | -0.38% | 72,879 | 114,928,149 |
| 2025-03-18 | 15.58 | 15.99 | 15.56 | 15.81 | +1.54% | 111,250 | 175,822,535 |
| 2025-03-17 | 15.58 | 15.78 | 15.55 | 15.57 | -0.06% | 64,598 | 100,989,783 |
| 2025-03-14 | 15.34 | 15.59 | 15.2 | 15.58 | +1.37% | 65,601 | 101,379,762 |
| 2025-03-13 | 15.63 | 15.65 | 15.26 | 15.37 | -1.54% | 72,694 | 112,176,485 |
| 2025-03-12 | 15.72 | 15.78 | 15.53 | 15.61 | -0.45% | 95,333 | 149,027,074 |
| 2025-03-11 | 15.26 | 15.72 | 15.23 | 15.68 | +1.69% | 97,306 | 151,421,196 |
| 2025-03-10 | 15.19 | 15.57 | 15.18 | 15.42 | +0.65% | 73,292 | 113,019,185 |
| 2025-03-07 | 15.56 | 15.56 | 15.2 | 15.32 | -1.61% | 88,322 | 135,772,949 |
| 2025-03-06 | 15.27 | 15.6 | 15.2 | 15.57 | +2.1% | 112,996 | 174,066,173 |
| 2025-03-05 | 15.52 | 15.56 | 15.17 | 15.25 | -1.42% | 81,445 | 124,519,566 |
| 2025-03-04 | 15.37 | 15.54 | 15.25 | 15.47 | -0.19% | 92,784 | 143,000,780 |
| 2025-03-03 | 15.75 | 16.08 | 15.41 | 15.5 | -0.7% | 182,244 | 287,920,177 |
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：