股票概览
15.75
-2.11%
-0.34
16
开盘价
16.12
最高价
15.57
最低价
53,130
成交量
数据更新至: 2025-03-25
技术指标
15.97
MA5 (5日均线)
16.22
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 | 16.12 | 15.57 | 15.75 | -2.11% | 53,130 | 84,022,514 |
| 2025-03-24 | 15.91 | 16.35 | 15.32 | 16.09 | +1.32% | 121,473 | 192,674,202 |
| 2025-03-21 | 15.91 | 16.38 | 15.74 | 15.88 | -0.5% | 113,031 | 181,792,088 |
| 2025-03-20 | 16.18 | 16.25 | 15.95 | 15.96 | -1.3% | 80,825 | 130,128,409 |
| 2025-03-19 | 16.39 | 16.39 | 16.02 | 16.17 | -1.34% | 78,438 | 126,626,342 |
| 2025-03-18 | 16.36 | 16.47 | 16.17 | 16.39 | +0.99% | 92,996 | 152,025,921 |
| 2025-03-17 | 16.68 | 16.72 | 16.16 | 16.23 | -2.23% | 141,675 | 231,221,859 |
| 2025-03-14 | 17 | 17.03 | 16.35 | 16.6 | -0.95% | 174,247 | 289,110,092 |
| 2025-03-13 | 16.25 | 16.86 | 16.1 | 16.76 | +2.51% | 250,619 | 414,969,540 |
| 2025-03-12 | 15.86 | 16.56 | 15.82 | 16.35 | +3.22% | 214,293 | 349,589,698 |
| 2025-03-11 | 15.8 | 15.97 | 15.62 | 15.84 | -0.88% | 117,138 | 184,819,933 |
| 2025-03-10 | 15.44 | 16 | 15.37 | 15.98 | +3.36% | 166,155 | 261,633,809 |
| 2025-03-07 | 15.58 | 15.78 | 15.36 | 15.46 | -0.96% | 107,440 | 167,282,472 |
| 2025-03-06 | 15.51 | 15.7 | 15.51 | 15.61 | +0.71% | 112,919 | 176,279,718 |
| 2025-03-05 | 15.44 | 15.68 | 15.27 | 15.5 | -0.19% | 79,128 | 122,362,829 |
| 2025-03-04 | 14.8 | 15.56 | 14.72 | 15.53 | +4.09% | 112,061 | 171,069,335 |
| 2025-03-03 | 14.99 | 15.2 | 14.71 | 14.92 | +0.54% | 62,955 | 94,499,918 |
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：