股票概览
16.7
-0.89%
-0.15
16.84
开盘价
16.88
最高价
16.47
最低价
25,383
成交量
数据更新至: 2025-03-25
技术指标
16.90
MA5 (5日均线)
17.10
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 | 16.84 | 16.88 | 16.47 | 16.7 | -0.89% | 25,383 | 42,237,844 |
| 2025-03-24 | 16.68 | 17.08 | 16.47 | 16.85 | +0.84% | 38,277 | 64,126,857 |
| 2025-03-21 | 17.01 | 17.18 | 16.6 | 16.71 | -2.05% | 43,027 | 72,527,757 |
| 2025-03-20 | 17.13 | 17.32 | 17.01 | 17.06 | -0.7% | 41,272 | 70,721,189 |
| 2025-03-19 | 17.28 | 17.36 | 17.1 | 17.18 | -1.15% | 39,803 | 68,420,810 |
| 2025-03-18 | 17.13 | 17.45 | 16.94 | 17.38 | +1.76% | 66,530 | 114,274,403 |
| 2025-03-17 | 17.6 | 17.65 | 17.06 | 17.08 | -2.29% | 88,247 | 152,247,014 |
| 2025-03-14 | 17.24 | 18.02 | 17.24 | 17.48 | +0.69% | 118,837 | 208,695,332 |
| 2025-03-13 | 17.11 | 17.56 | 17.02 | 17.36 | +0.87% | 88,212 | 153,044,986 |
| 2025-03-12 | 16.6 | 17.3 | 16.48 | 17.21 | +3.67% | 90,381 | 153,310,528 |
| 2025-03-11 | 16.45 | 16.6 | 16.36 | 16.6 | -0.36% | 33,235 | 54,775,022 |
| 2025-03-10 | 16.87 | 16.87 | 16.52 | 16.66 | -0.77% | 34,825 | 57,970,041 |
| 2025-03-07 | 16.52 | 17.12 | 16.44 | 16.79 | +1.7% | 73,486 | 122,924,936 |
| 2025-03-06 | 16.31 | 16.56 | 16.25 | 16.51 | +1.23% | 54,142 | 88,858,578 |
| 2025-03-05 | 16.43 | 16.46 | 16.04 | 16.31 | -0.55% | 58,062 | 93,891,677 |
| 2025-03-04 | 16.55 | 16.66 | 16.31 | 16.4 | -1.91% | 70,628 | 116,232,176 |
| 2025-03-03 | 16.7 | 17.15 | 16.55 | 16.72 | +0.12% | 68,585 | 115,668,390 |
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：