股票概览
15.51
-0.39%
-0.06
15.61
开盘价
15.69
最高价
15.2
最低价
189,638
成交量
数据更新至: 2025-03-25
技术指标
15.89
MA5 (5日均线)
16.61
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 | 15.61 | 15.69 | 15.2 | 15.51 | -0.39% | 189,638 | 292,581,467 |
| 2025-03-24 | 15.6 | 15.73 | 15.15 | 15.57 | -0.26% | 308,869 | 476,403,579 |
| 2025-03-21 | 16.05 | 16.17 | 15.54 | 15.61 | -2.8% | 368,571 | 581,133,403 |
| 2025-03-20 | 16.28 | 16.3 | 16.02 | 16.06 | -3.83% | 601,468 | 971,782,054 |
| 2025-03-19 | 17.24 | 17.43 | 16.6 | 16.7 | -4.35% | 646,235 | 1,091,894,736 |
| 2025-03-18 | 17.49 | 18.13 | 17.39 | 17.46 | +1.75% | 616,835 | 1,093,235,759 |
| 2025-03-17 | 17.39 | 17.6 | 17.12 | 17.16 | -0.52% | 386,754 | 668,561,343 |
| 2025-03-14 | 17.05 | 17.32 | 16.7 | 17.25 | +1.11% | 426,658 | 729,956,794 |
| 2025-03-13 | 17.63 | 17.78 | 16.83 | 17.06 | -3.89% | 556,269 | 954,186,985 |
| 2025-03-12 | 17.98 | 18.27 | 17.7 | 17.75 | +0.74% | 592,535 | 1,065,864,009 |
| 2025-03-11 | 17.68 | 17.93 | 17.31 | 17.62 | -1.95% | 516,398 | 908,842,542 |
| 2025-03-10 | 17.43 | 18.59 | 17.37 | 17.97 | +3.75% | 816,199 | 1,476,506,575 |
| 2025-03-07 | 17.6 | 18.25 | 17.1 | 17.32 | -3.19% | 691,274 | 1,218,050,828 |
| 2025-03-06 | 17.55 | 18.15 | 17.55 | 17.89 | +2.23% | 740,886 | 1,325,408,805 |
| 2025-03-05 | 17.75 | 17.75 | 17 | 17.5 | -1.52% | 690,707 | 1,195,982,488 |
| 2025-03-04 | 17.42 | 17.84 | 16.91 | 17.77 | -0.84% | 1,030,449 | 1,795,747,288 |
| 2025-03-03 | 18.8 | 19.58 | 17.8 | 17.92 | -0.44% | 1,519,232 | 2,856,904,661 |
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：