股票概览
16.18
-0.74%
-0.12
16.25
开盘价
16.29
最高价
15.98
最低价
142,709
成交量
数据更新至: 2025-03-25
技术指标
15.89
MA5 (5日均线)
15.79
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 | 16.25 | 16.29 | 15.98 | 16.18 | -0.74% | 142,709 | 229,557,949 |
| 2025-03-24 | 15.52 | 16.36 | 15.5 | 16.3 | +4.09% | 397,727 | 639,881,030 |
| 2025-03-21 | 15.97 | 16.22 | 15.58 | 15.66 | +0.45% | 286,973 | 455,090,608 |
| 2025-03-20 | 15.7 | 15.75 | 15.53 | 15.59 | -0.83% | 118,922 | 186,010,832 |
| 2025-03-19 | 15.8 | 15.88 | 15.6 | 15.72 | -0.51% | 132,911 | 209,673,399 |
| 2025-03-18 | 15.82 | 15.95 | 15.73 | 15.8 | -0.06% | 121,620 | 192,485,482 |
| 2025-03-17 | 15.92 | 15.99 | 15.72 | 15.81 | -0.69% | 164,774 | 260,558,357 |
| 2025-03-14 | 15.45 | 15.93 | 15.34 | 15.92 | +3.31% | 267,030 | 418,520,519 |
| 2025-03-13 | 15.5 | 15.64 | 15.28 | 15.41 | -0.64% | 175,358 | 270,481,663 |
| 2025-03-12 | 15.63 | 15.85 | 15.38 | 15.51 | -0.45% | 219,232 | 340,850,693 |
| 2025-03-11 | 15.42 | 15.62 | 15.32 | 15.58 | +0.84% | 215,212 | 332,686,294 |
| 2025-03-10 | 15.48 | 15.73 | 15.17 | 15.45 | +4.75% | 421,985 | 649,557,923 |
| 2025-03-07 | 14.79 | 14.96 | 14.61 | 14.75 | -0.54% | 99,845 | 147,406,002 |
| 2025-03-06 | 14.78 | 15.03 | 14.68 | 14.83 | +0.68% | 139,185 | 206,804,195 |
| 2025-03-05 | 14.88 | 14.94 | 14.62 | 14.73 | -1.34% | 112,240 | 165,303,654 |
| 2025-03-04 | 14.85 | 15.14 | 14.8 | 14.93 | 0% | 105,211 | 157,599,174 |
| 2025-03-03 | 15.15 | 15.29 | 14.84 | 14.93 | -0.99% | 156,680 | 236,470,657 |
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：