股票概览
16.08
+3.01%
+0.47
16.17
开盘价
17.47
最高价
16
最低价
165,169
成交量
数据更新至: 2025-03-25
技术指标
16.23
MA5 (5日均线)
16.02
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 | 16.17 | 17.47 | 16 | 16.08 | +3.01% | 165,169 | 274,396,670 |
| 2025-03-24 | 16.16 | 16.3 | 15.09 | 15.61 | -3.88% | 123,923 | 193,777,193 |
| 2025-03-21 | 16.8 | 16.94 | 16.01 | 16.24 | -3.39% | 154,414 | 253,609,897 |
| 2025-03-20 | 16.4 | 17.18 | 16.35 | 16.81 | +2.44% | 228,585 | 383,833,953 |
| 2025-03-19 | 16.37 | 16.7 | 16.17 | 16.41 | -0.06% | 126,332 | 206,974,919 |
| 2025-03-18 | 15.95 | 16.45 | 15.86 | 16.42 | +3.01% | 149,995 | 242,918,722 |
| 2025-03-17 | 15.8 | 15.98 | 15.54 | 15.94 | +0.44% | 98,586 | 155,948,656 |
| 2025-03-14 | 15.22 | 16.03 | 14.91 | 15.87 | +4.48% | 141,201 | 220,588,375 |
| 2025-03-13 | 15.68 | 15.79 | 14.92 | 15.19 | -2.94% | 90,321 | 137,476,378 |
| 2025-03-12 | 15.61 | 15.87 | 15.56 | 15.65 | +0.38% | 71,230 | 111,820,698 |
| 2025-03-11 | 15.41 | 15.65 | 15.23 | 15.59 | -0.38% | 66,982 | 103,421,811 |
| 2025-03-10 | 15.76 | 15.97 | 15.54 | 15.65 | -0.95% | 73,946 | 116,043,461 |
| 2025-03-07 | 15.5 | 16.05 | 15.4 | 15.8 | +0.57% | 112,193 | 176,554,337 |
| 2025-03-06 | 15.53 | 15.87 | 15.52 | 15.71 | +1.55% | 98,934 | 155,536,543 |
| 2025-03-05 | 15.42 | 15.53 | 15.02 | 15.47 | +0.26% | 72,611 | 111,034,668 |
| 2025-03-04 | 14.73 | 15.45 | 14.69 | 15.43 | +4.19% | 87,106 | 132,480,579 |
| 2025-03-03 | 14.85 | 15.22 | 14.73 | 14.81 | +0.2% | 61,954 | 92,858,107 |
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：