股票概览
15.35
-0.32%
-0.05
15.42
开盘价
15.47
最高价
15.05
最低价
46,416
成交量
数据更新至: 2025-03-25
技术指标
15.92
MA5 (5日均线)
16.43
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 | 15.42 | 15.47 | 15.05 | 15.35 | -0.32% | 46,416 | 70,927,175 |
| 2025-03-24 | 15.94 | 15.99 | 15 | 15.4 | -3.81% | 126,067 | 194,565,292 |
| 2025-03-21 | 16.33 | 16.33 | 15.93 | 16.01 | -2.08% | 96,542 | 155,296,919 |
| 2025-03-20 | 16.44 | 16.67 | 16.31 | 16.35 | -0.97% | 75,566 | 124,547,806 |
| 2025-03-19 | 16.71 | 16.87 | 16.42 | 16.51 | -1.32% | 93,511 | 155,334,890 |
| 2025-03-18 | 16.9 | 17.02 | 16.56 | 16.73 | -0.06% | 102,485 | 171,798,380 |
| 2025-03-17 | 16.98 | 17.02 | 16.66 | 16.74 | -1.7% | 99,937 | 167,776,610 |
| 2025-03-14 | 16.83 | 17.06 | 16.52 | 17.03 | +1.25% | 108,288 | 182,516,989 |
| 2025-03-13 | 17.2 | 17.22 | 16.58 | 16.82 | -3.11% | 152,333 | 256,389,944 |
| 2025-03-12 | 17.41 | 17.69 | 17.22 | 17.36 | +0.4% | 176,347 | 307,349,362 |
| 2025-03-11 | 17.01 | 17.59 | 17 | 17.29 | -3.03% | 215,847 | 371,713,707 |
| 2025-03-10 | 18.33 | 18.72 | 17.62 | 17.83 | +2.41% | 372,370 | 671,074,085 |
| 2025-03-07 | 17.8 | 18.09 | 17.23 | 17.41 | -2.74% | 208,711 | 369,231,945 |
| 2025-03-06 | 17.32 | 18.23 | 17.17 | 17.9 | +3.41% | 303,512 | 538,016,276 |
| 2025-03-05 | 17.19 | 17.62 | 16.77 | 17.31 | +0.35% | 201,436 | 344,911,092 |
| 2025-03-04 | 16.27 | 17.35 | 16.11 | 17.25 | +4.17% | 224,439 | 382,923,585 |
| 2025-03-03 | 16.12 | 16.83 | 15.82 | 16.56 | +2.99% | 199,150 | 329,166,779 |
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：