股票概览
16.11
-0.31%
-0.05
16.07
开盘价
16.45
最高价
15.98
最低价
30,898
成交量
数据更新至: 2025-03-25
技术指标
16.36
MA5 (5日均线)
16.41
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 | 16.07 | 16.45 | 15.98 | 16.11 | -0.31% | 30,898 | 50,121,701 |
| 2025-03-24 | 16.47 | 16.65 | 15.69 | 16.16 | -1.88% | 46,861 | 75,742,922 |
| 2025-03-21 | 16.66 | 16.81 | 16.4 | 16.47 | -0.9% | 53,040 | 87,967,321 |
| 2025-03-20 | 16.46 | 16.75 | 16.39 | 16.62 | +1.03% | 62,307 | 103,514,533 |
| 2025-03-19 | 16.61 | 16.68 | 16.36 | 16.45 | -0.84% | 42,336 | 69,805,033 |
| 2025-03-18 | 16.5 | 16.66 | 16.4 | 16.59 | +0.97% | 57,763 | 95,508,101 |
| 2025-03-17 | 16.53 | 16.72 | 16.36 | 16.43 | -0.54% | 51,974 | 85,688,265 |
| 2025-03-14 | 16.44 | 16.59 | 16.1 | 16.52 | +0.61% | 92,106 | 151,398,907 |
| 2025-03-13 | 16.27 | 16.71 | 16 | 16.42 | +0.37% | 79,106 | 129,153,696 |
| 2025-03-12 | 15.76 | 16.61 | 15.66 | 16.36 | +4.27% | 86,866 | 140,780,214 |
| 2025-03-11 | 15.47 | 15.71 | 15.31 | 15.69 | +1.1% | 26,511 | 41,227,708 |
| 2025-03-10 | 15.45 | 15.62 | 15.37 | 15.52 | +0.52% | 20,919 | 32,435,119 |
| 2025-03-07 | 15.68 | 15.77 | 15.34 | 15.44 | -1.97% | 29,397 | 45,762,420 |
| 2025-03-06 | 15.67 | 15.87 | 15.59 | 15.75 | +0.96% | 36,365 | 57,099,020 |
| 2025-03-05 | 15.63 | 15.76 | 15.41 | 15.6 | -0.06% | 29,549 | 45,956,943 |
| 2025-03-04 | 15.15 | 15.62 | 15.1 | 15.61 | +2.36% | 27,341 | 42,333,398 |
| 2025-03-03 | 15.23 | 15.6 | 15.16 | 15.25 | +0.99% | 29,249 | 44,986,421 |
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：