股票概览
15.37
-0.19%
-0.03
15.35
开盘价
15.48
最高价
15.13
最低价
31,418
成交量
数据更新至: 2025-03-25
技术指标
15.74
MA5 (5日均线)
15.83
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 | 15.35 | 15.48 | 15.13 | 15.37 | -0.19% | 31,418 | 48,034,814 |
| 2025-03-24 | 15.66 | 15.88 | 15.1 | 15.4 | -1.53% | 85,694 | 132,137,526 |
| 2025-03-21 | 16.03 | 16.06 | 15.6 | 15.64 | -2.86% | 70,563 | 111,391,843 |
| 2025-03-20 | 16.11 | 16.28 | 16.03 | 16.1 | -0.62% | 52,716 | 85,095,162 |
| 2025-03-19 | 16.2 | 16.35 | 16.09 | 16.2 | -0.37% | 73,735 | 119,510,942 |
| 2025-03-18 | 16.23 | 16.44 | 16.08 | 16.26 | +0.68% | 71,344 | 115,970,077 |
| 2025-03-17 | 16 | 16.4 | 15.93 | 16.15 | +0.94% | 107,131 | 173,974,041 |
| 2025-03-14 | 15.33 | 16.05 | 15.28 | 16 | +4.03% | 102,196 | 160,217,058 |
| 2025-03-13 | 15.79 | 15.81 | 15.23 | 15.38 | -2.66% | 86,648 | 133,596,526 |
| 2025-03-12 | 16.06 | 16.13 | 15.8 | 15.8 | -1.5% | 98,012 | 155,743,398 |
| 2025-03-11 | 15.94 | 16.14 | 15.81 | 16.04 | -0.62% | 65,244 | 103,943,002 |
| 2025-03-10 | 15.87 | 16.38 | 15.86 | 16.14 | +1.7% | 90,312 | 146,068,976 |
| 2025-03-07 | 16.16 | 16.18 | 15.79 | 15.87 | -1.98% | 77,503 | 123,716,678 |
| 2025-03-06 | 15.95 | 16.21 | 15.93 | 16.19 | +1.63% | 84,913 | 136,743,743 |
| 2025-03-05 | 16.05 | 16.12 | 15.75 | 15.93 | -0.81% | 61,820 | 98,243,719 |
| 2025-03-04 | 15.65 | 16.14 | 15.51 | 16.06 | +2.42% | 89,191 | 141,818,879 |
| 2025-03-03 | 15.67 | 16.09 | 15.47 | 15.68 | +0.45% | 83,582 | 132,276,949 |
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：