股票概览
14.87
-2.81%
-0.43
15.41
开盘价
15.98
最高价
14.66
最低价
90,479
成交量
数据更新至: 2025-03-25
技术指标
16.11
MA5 (5日均线)
15.59
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 | 15.41 | 15.98 | 14.66 | 14.87 | -2.81% | 90,479 | 137,709,635 |
| 2025-03-24 | 16.3 | 16.34 | 14.87 | 15.3 | -5.2% | 138,027 | 213,020,078 |
| 2025-03-21 | 17.15 | 17.24 | 15.88 | 16.14 | -7.35% | 220,840 | 359,424,833 |
| 2025-03-20 | 16.53 | 18.38 | 16.5 | 17.42 | +3.57% | 328,829 | 575,503,710 |
| 2025-03-19 | 15.68 | 17.64 | 15.61 | 16.82 | +6.25% | 302,305 | 503,822,672 |
| 2025-03-18 | 15 | 15.93 | 14.82 | 15.83 | +6.24% | 197,260 | 305,587,090 |
| 2025-03-17 | 14.92 | 14.99 | 14.61 | 14.9 | -0.13% | 68,038 | 100,807,539 |
| 2025-03-14 | 14.54 | 14.93 | 14.26 | 14.92 | +1.98% | 83,876 | 122,993,326 |
| 2025-03-13 | 15.04 | 15.22 | 14.25 | 14.63 | -2.98% | 115,747 | 169,086,453 |
| 2025-03-12 | 15.34 | 15.39 | 15.08 | 15.08 | -1.37% | 103,553 | 157,625,106 |
| 2025-03-11 | 14.85 | 15.54 | 14.85 | 15.29 | -2.49% | 117,854 | 178,888,811 |
| 2025-03-10 | 16.12 | 16.88 | 15.4 | 15.68 | -2.73% | 157,336 | 253,099,157 |
| 2025-03-07 | 15.9 | 16.5 | 15.59 | 16.12 | -0.43% | 176,648 | 281,402,062 |
| 2025-03-06 | 15.44 | 16.46 | 15.32 | 16.19 | +3.85% | 237,057 | 375,700,026 |
| 2025-03-05 | 15.08 | 15.82 | 14.86 | 15.59 | +1.3% | 171,675 | 263,046,318 |
| 2025-03-04 | 14.56 | 15.7 | 14.49 | 15.39 | +3.64% | 191,322 | 289,703,478 |
| 2025-03-03 | 15.37 | 15.55 | 14.61 | 14.85 | -5.47% | 203,730 | 306,688,414 |
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：